671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,200800,468030200,8340,8340,8340,8340,1126
|
|
20240620,200700,468030200,8340,8340,8340,8340,0
|
|
20240620,200600,468030200,8340,8340,8340,8340,0
|
|
20240620,200500,468030200,8340,8340,8340,8340,0
|
|
20240620,200400,468030200,8340,8340,8340,8340,0
|
|
20240620,200300,468030200,8340,8340,8340,8340,0
|
|
20240620,200200,468030200,8340,8340,8340,8340,0
|
|
20240620,200100,468030200,8340,8340,8340,8340,0
|
|
20240620,200000,468030200,8340,8340,8340,8340,0
|
|
20240620,195900,468030200,8340,8340,8340,8340,0
|
|
20240620,195800,468030200,8340,8340,8340,8340,0
|
|
20240620,195700,468030200,8340,8340,8340,8340,0
|
|
20240620,195600,468030200,8340,8340,8340,8340,0
|
|
20240620,195500,468030200,8340,8340,8340,8340,0
|
|
20240620,195400,468030200,8340,8340,8340,8340,0
|
|
20240620,195300,468030200,8340,8340,8340,8340,0
|
|
20240620,195200,468030200,8340,8340,8340,8340,0
|
|
20240620,195100,468030200,8340,8340,8340,8340,0
|
|
20240620,195000,468030200,8340,8340,8340,8340,0
|
|
20240620,194900,468030200,8340,8340,8340,8340,0
|
|
20240620,194800,468030200,8340,8340,8340,8340,0
|
|
20240620,194700,468030200,8340,8340,8340,8340,0
|
|
20240620,194600,468030200,8340,8340,8340,8340,0
|
|
20240620,194500,468030200,8340,8340,8340,8340,0
|
|
20240620,194400,468030200,8340,8340,8340,8340,0
|
|
20240620,194300,468030200,8340,8340,8340,8340,0
|
|
20240620,194200,468030200,8340,8340,8340,8340,0
|
|
20240620,194100,468030200,8340,8340,8340,8340,0
|
|
20240620,194000,468030200,8340,8340,8340,8340,0
|
|
20240620,193900,468030200,8340,8340,8340,8340,0
|
|
20240620,193800,468030200,8340,8340,8340,8340,1126
|
|
20240620,193700,468030200,8340,8340,8340,8340,0
|
|
20240620,193600,468030200,8340,8340,8340,8340,0
|
|
20240620,193500,468030200,8340,8340,8340,8340,0
|
|
20240620,193400,468030200,8340,8340,8340,8340,0
|
|
20240620,193300,468030200,8340,8340,8340,8340,0
|
|
20240620,193200,468030200,8340,8340,8340,8340,0
|
|
20240620,193100,468030200,8340,8340,8340,8340,0
|
|
20240620,193000,468030200,8340,8340,8340,8340,0
|
|
20240620,192900,468030200,8340,8340,8340,8340,0
|
|
20240620,192800,468030200,8340,8340,8340,8340,0
|
|
20240620,192700,468030200,8340,8340,8340,8340,0
|
|
20240620,192600,468030200,8340,8340,8340,8340,0
|
|
20240620,192500,468030200,8340,8340,8340,8340,0
|
|
20240620,192400,468030200,8340,8340,8340,8340,0
|
|
20240620,192300,468030200,8340,8340,8340,8340,0
|
|
20240620,192200,468030200,8340,8340,8340,8340,0
|
|
20240620,192100,468030200,8340,8340,8340,8340,0
|
|
20240620,192000,468030200,8340,8340,8340,8340,0
|
|
20240620,191900,468030200,8340,8340,8340,8340,0
|
|
20240620,191800,468030200,8340,8340,8340,8340,0
|
|
20240620,191700,468030200,8340,8340,8340,8340,0
|
|
20240620,191600,468030200,8340,8340,8340,8340,0
|
|
20240620,191500,468030200,8340,8340,8340,8340,0
|
|
20240620,191400,468030200,8340,8340,8340,8340,0
|
|
20240620,191300,468030200,8340,8340,8340,8340,0
|
|
20240620,191200,468030200,8340,8340,8340,8340,0
|
|
20240620,191100,468030200,8340,8340,8340,8340,0
|
|
20240620,191000,468030200,8340,8340,8340,8340,0
|
|
20240620,190900,468030200,8340,8340,8340,8340,0
|
|
20240620,190800,468030200,8340,8340,8340,8340,1126
|
|
20240620,190700,468030200,8340,8340,8340,8340,0
|
|
20240620,190600,468030200,8340,8340,8340,8340,0
|
|
20240620,190500,468030200,8340,8340,8340,8340,0
|
|
20240620,190400,468030200,8340,8340,8340,8340,0
|
|
20240620,190300,468030200,8340,8340,8340,8340,0
|
|
20240620,190200,468030200,8340,8340,8340,8340,0
|
|
20240620,190100,468030200,8340,8340,8340,8340,0
|
|
20240620,190000,468030200,8340,8340,8340,8340,0
|
|
20240620,185900,468030200,8340,8340,8340,8340,0
|
|
20240620,185800,468030200,8340,8340,8340,8340,0
|
|
20240620,185700,468030200,8340,8340,8340,8340,0
|
|
20240620,185600,468030200,8340,8340,8340,8340,0
|
|
20240620,185500,468030200,8340,8340,8340,8340,0
|
|
20240620,185400,468030200,8340,8340,8340,8340,0
|
|
20240620,185300,468030200,8340,8340,8340,8340,0
|
|
20240620,185200,468030200,8340,8340,8340,8340,0
|
|
20240620,185100,468030200,8340,8340,8340,8340,0
|
|
20240620,185000,468030200,8340,8340,8340,8340,0
|
|
20240620,184900,468030200,8340,8340,8340,8340,0
|
|
20240620,184800,468030200,8340,8340,8340,8340,0
|
|
20240620,184700,468030200,8340,8340,8340,8340,0
|
|
20240620,184600,468030200,8340,8340,8340,8340,0
|
|
20240620,184500,468030200,8340,8340,8340,8340,0
|
|
20240620,184400,468030200,8340,8340,8340,8340,0
|
|
20240620,184300,468030200,8340,8340,8340,8340,0
|
|
20240620,184200,468030200,8340,8340,8340,8340,0
|
|
20240620,184100,468030200,8340,8340,8340,8340,0
|
|
20240620,184000,468030200,8340,8340,8340,8340,0
|
|
20240620,183900,468030200,8340,8340,8340,8340,0
|
|
20240620,183800,468030200,8340,8340,8340,8340,1126
|
|
20240620,183700,468030200,8340,8340,8340,8340,0
|
|
20240620,183600,468030200,8340,8340,8340,8340,0
|
|
20240620,183500,468030200,8340,8340,8340,8340,0
|
|
20240620,183400,468030200,8340,8340,8340,8340,0
|
|
20240620,183300,468030200,8340,8340,8340,8340,0
|
|
20240620,183200,468030200,8340,8340,8340,8340,0
|
|
20240620,183100,468030200,8340,8340,8340,8340,0
|
|
20240620,183000,468030200,8340,8340,8340,8340,0
|
|
20240620,182900,468030200,8340,8340,8340,8340,0
|
|
20240620,182800,468030200,8340,8340,8340,8340,0
|
|
20240620,182700,468030200,8340,8340,8340,8340,0
|
|
20240620,182600,468030200,8340,8340,8340,8340,0
|
|
20240620,182500,468030200,8340,8340,8340,8340,0
|
|
20240620,182400,468030200,8340,8340,8340,8340,0
|
|
20240620,182300,468030200,8340,8340,8340,8340,0
|
|
20240620,182200,468030200,8340,8340,8340,8340,0
|
|
20240620,182100,468030200,8340,8340,8340,8340,0
|
|
20240620,182000,468030200,8340,8340,8340,8340,0
|
|
20240620,181900,468030200,8340,8340,8340,8340,0
|
|
20240620,181800,468030200,8340,8340,8340,8340,0
|
|
20240620,181700,468030200,8340,8340,8340,8340,0
|
|
20240620,181600,468030200,8340,8340,8340,8340,0
|
|
20240620,181500,468030200,8340,8340,8340,8340,0
|
|
20240620,181400,468030200,8340,8340,8340,8340,0
|
|
20240620,181300,468030200,8340,8340,8340,8340,0
|
|
20240620,181200,468030200,8340,8340,8340,8340,0
|
|
20240620,181100,468030200,8340,8340,8340,8340,0
|
|
20240620,181000,468030200,8340,8340,8340,8340,0
|
|
20240620,180900,468030200,8340,8340,8340,8340,0
|
|
20240620,180800,468030200,8340,8340,8340,8340,1126
|
|
20240620,180700,468030200,8340,8340,8340,8340,0
|
|
20240620,180600,468030200,8340,8340,8340,8340,0
|
|
20240620,180500,468030200,8340,8340,8340,8340,0
|
|
20240620,180400,468030200,8340,8340,8340,8340,0
|
|
20240620,180300,468030200,8340,8340,8340,8340,0
|
|
20240620,180200,468030200,8340,8340,8340,8340,0
|
|
20240620,180100,468030200,8340,8340,8340,8340,0
|
|
20240620,180000,468030200,8340,8340,8340,8340,0
|
|
20240620,175900,468030200,8340,8340,8340,8340,0
|
|
20240620,175800,468030200,8340,8340,8340,8340,0
|
|
20240620,175700,468030200,8340,8340,8340,8340,0
|
|
20240620,175600,468030200,8340,8340,8340,8340,0
|
|
20240620,175500,468030200,8340,8340,8340,8340,0
|
|
20240620,175400,468030200,8340,8340,8340,8340,0
|
|
20240620,175300,468030200,8340,8340,8340,8340,0
|
|
20240620,175200,468030200,8340,8340,8340,8340,0
|
|
20240620,175100,468030200,8340,8340,8340,8340,0
|
|
20240620,175000,468030200,8340,8340,8340,8340,0
|
|
20240620,174900,468030200,8340,8340,8340,8340,0
|
|
20240620,174800,468030200,8340,8340,8340,8340,0
|
|
20240620,174700,468030200,8340,8340,8340,8340,0
|
|
20240620,174600,468030200,8340,8340,8340,8340,0
|
|
20240620,174500,468030200,8340,8340,8340,8340,0
|
|
20240620,174400,468030200,8340,8340,8340,8340,0
|
|
20240620,174300,468030200,8340,8340,8340,8340,0
|
|
20240620,174200,468030200,8340,8340,8340,8340,0
|
|
20240620,174100,468030200,8340,8340,8340,8340,0
|
|
20240620,174000,468030200,8340,8340,8340,8340,0
|
|
20240620,173900,468030200,8340,8340,8340,8340,0
|
|
20240620,173800,468030200,8340,8340,8340,8340,1126
|
|
20240620,173700,468030200,8340,8340,8340,8340,0
|
|
20240620,173600,468030200,8340,8340,8340,8340,0
|
|
20240620,173500,468030200,8340,8340,8340,8340,0
|
|
20240620,173400,468030200,8340,8340,8340,8340,0
|
|
20240620,173300,468030200,8340,8340,8340,8340,0
|
|
20240620,173200,468030200,8340,8340,8340,8340,0
|
|
20240620,173100,468030200,8340,8340,8340,8340,0
|
|
20240620,173000,468030200,8340,8340,8340,8340,0
|
|
20240620,172900,468030200,8340,8340,8340,8340,0
|
|
20240620,172800,468030200,8340,8340,8340,8340,0
|
|
20240620,172700,468030200,8340,8340,8340,8340,0
|
|
20240620,172600,468030200,8340,8340,8340,8340,0
|
|
20240620,172500,468030200,8340,8340,8340,8340,0
|
|
20240620,172400,468030200,8340,8340,8340,8340,0
|
|
20240620,172300,468030200,8340,8340,8340,8340,0
|
|
20240620,172200,468030200,8340,8340,8340,8340,0
|
|
20240620,172100,468030200,8340,8340,8340,8340,0
|
|
20240620,172000,468030200,8340,8340,8340,8340,0
|
|
20240620,171900,468030200,8340,8340,8340,8340,0
|
|
20240620,171800,468030200,8340,8340,8340,8340,0
|
|
20240620,171700,468030200,8340,8340,8340,8340,0
|
|
20240620,171600,468030200,8340,8340,8340,8340,0
|
|
20240620,171500,468030200,8340,8340,8340,8340,0
|
|
20240620,171400,468030200,8340,8340,8340,8340,0
|
|
20240620,171300,468030200,8340,8340,8340,8340,0
|
|
20240620,171200,468030200,8340,8340,8340,8340,0
|
|
20240620,171100,468030200,8340,8340,8340,8340,0
|
|
20240620,171000,468030200,8340,8340,8340,8340,0
|
|
20240620,170900,468030200,8340,8340,8340,8340,0
|
|
20240620,170800,468030200,8340,8340,8340,8340,1126
|
|
20240620,170700,468030200,8340,8340,8340,8340,0
|
|
20240620,170600,468030200,8340,8340,8340,8340,0
|
|
20240620,170500,468030200,8340,8340,8340,8340,0
|
|
20240620,170400,468030200,8340,8340,8340,8340,0
|
|
20240620,170300,468030200,8340,8340,8340,8340,0
|
|
20240620,170200,468030200,8340,8340,8340,8340,0
|
|
20240620,170100,468030200,8340,8340,8340,8340,0
|
|
20240620,170000,468030200,8340,8340,8340,8340,0
|
|
20240620,165900,468030200,8340,8340,8340,8340,0
|
|
20240620,165800,468030200,8340,8340,8340,8340,0
|
|
20240620,165700,468030200,8340,8340,8340,8340,0
|
|
20240620,165600,468030200,8340,8340,8340,8340,0
|
|
20240620,165500,468030200,8340,8340,8340,8340,0
|
|
20240620,165400,468030200,8340,8340,8340,8340,0
|
|
20240620,165300,468030200,8340,8340,8340,8340,0
|
|
20240620,165200,468030200,8340,8340,8340,8340,0
|
|
20240620,165100,468030200,8340,8340,8340,8340,0
|
|
20240620,165000,468030200,8340,8340,8340,8340,0
|
|
20240620,164900,468030200,8340,8340,8340,8340,0
|
|
20240620,164800,468030200,8340,8340,8340,8340,0
|
|
20240620,164700,468030200,8340,8340,8340,8340,0
|
|
20240620,164600,468030200,8340,8340,8340,8340,0
|
|
20240620,164500,468030200,8340,8340,8340,8340,0
|
|
20240620,164400,468030200,8340,8340,8340,8340,0
|
|
20240620,164300,468030200,8340,8340,8340,8340,0
|
|
20240620,164200,468030200,8340,8340,8340,8340,0
|
|
20240620,164100,468030200,8340,8340,8340,8340,0
|
|
20240620,164000,468030200,8340,8340,8340,8340,0
|
|
20240620,163900,468030200,8340,8340,8340,8340,0
|
|
20240620,163800,468030200,8340,8340,8340,8340,1126
|
|
20240620,163700,468030200,8340,8340,8340,8340,0
|
|
20240620,163600,468030200,8340,8340,8340,8340,0
|
|
20240620,163500,468030200,8340,8340,8340,8340,0
|
|
20240620,163400,468030200,8340,8340,8340,8340,0
|
|
20240620,163300,468030200,8340,8340,8340,8340,0
|
|
20240620,163200,468030200,8340,8340,8340,8340,0
|
|
20240620,163100,468030200,8340,8340,8340,8340,0
|
|
20240620,163000,468030200,8340,8340,8340,8340,0
|
|
20240620,162900,468030200,8340,8340,8340,8340,0
|
|
20240620,162800,468030200,8340,8340,8340,8340,0
|
|
20240620,162700,468030200,8340,8340,8340,8340,0
|
|
20240620,162600,468030200,8340,8340,8340,8340,0
|
|
20240620,162500,468030200,8340,8340,8340,8340,0
|
|
20240620,162400,468030200,8340,8340,8340,8340,0
|
|
20240620,162300,468030200,8340,8340,8340,8340,0
|
|
20240620,162200,468030200,8340,8340,8340,8340,0
|
|
20240620,162100,468030200,8340,8340,8340,8340,0
|
|
20240620,162000,468030200,8340,8340,8340,8340,0
|
|
20240620,161900,468030200,8340,8340,8340,8340,0
|
|
20240620,161800,468030200,8340,8340,8340,8340,0
|
|
20240620,161700,468030200,8340,8340,8340,8340,0
|
|
20240620,161600,468030200,8340,8340,8340,8340,0
|
|
20240620,161500,468030200,8340,8340,8340,8340,0
|
|
20240620,161400,468030200,8340,8340,8340,8340,0
|
|
20240620,161300,468030200,8340,8340,8340,8340,0
|
|
20240620,161200,468030200,8340,8340,8340,8340,0
|
|
20240620,161100,468030200,8340,8340,8340,8340,0
|
|
20240620,161000,468030200,8340,8340,8340,8340,0
|
|
20240620,160900,468030200,8340,8340,8340,8340,0
|
|
20240620,160800,468030200,8340,8340,8340,8340,1126
|
|
20240620,160700,468030200,8340,8340,8340,8340,0
|
|
20240620,160600,468030200,8340,8340,8340,8340,0
|
|
20240620,160500,468030200,8340,8340,8340,8340,0
|
|
20240620,160400,468030200,8340,8340,8340,8340,0
|
|
20240620,160300,468030200,8340,8340,8340,8340,0
|
|
20240620,160200,468030200,8340,8340,8340,8340,0
|
|
20240620,160100,468030200,8340,8340,8340,8340,0
|
|
20240620,160000,468030200,8340,8340,8340,8340,0
|
|
20240620,155900,468030200,8340,8340,8340,8340,0
|
|
20240620,155800,468030200,8340,8340,8340,8340,0
|
|
20240620,155700,468030200,8340,8340,8340,8340,0
|
|
20240620,155600,468030200,8340,8340,8340,8340,0
|
|
20240620,155500,468030200,8340,8340,8340,8340,0
|
|
20240620,155400,468030200,8340,8340,8340,8340,0
|
|
20240620,155300,468030200,8340,8340,8340,8340,0
|
|
20240620,155200,468030200,8340,8340,8340,8340,0
|
|
20240620,155100,468030200,8340,8340,8340,8340,0
|
|
20240620,155000,468030200,8340,8340,8340,8340,0
|
|
20240620,154900,468030200,8340,8340,8340,8340,0
|
|
20240620,154800,468030200,8340,8340,8340,8340,0
|
|
20240620,154700,468030200,8340,8340,8340,8340,0
|
|
20240620,154600,468030200,8340,8340,8340,8340,0
|
|
20240620,154500,468030200,8340,8340,8340,8340,0
|
|
20240620,154400,468030200,8340,8340,8340,8340,0
|
|
20240620,154300,468030200,8340,8340,8340,8340,0
|
|
20240620,154200,468030200,8340,8340,8340,8340,0
|
|
20240620,154100,468030200,8340,8340,8340,8340,0
|
|
20240620,154000,468030200,8340,8340,8340,8340,0
|
|
20240620,153900,468030200,8340,8340,8340,8340,0
|
|
20240620,153800,468030200,8340,8340,8340,8340,1126
|
|
20240620,153700,468030200,8340,8340,8340,8340,0
|
|
20240620,153600,468030200,8340,8340,8340,8340,0
|
|
20240620,153500,468030200,8340,8340,8340,8340,0
|
|
20240620,153400,468030200,8340,8340,8340,8340,0
|
|
20240620,153300,468030200,8340,8340,8340,8340,0
|
|
20240620,153200,468030200,8340,8340,8340,8340,0
|
|
20240620,153100,468030200,8340,8340,8340,8340,0
|
|
20240620,153000,468030200,8340,8340,8340,8340,1126
|
|
20240620,152900,458639360,8300,8300,8300,8300,0
|
|
20240620,152800,458639360,8300,8300,8300,8300,0
|
|
20240620,152700,458639360,8300,8300,8300,8300,0
|
|
20240620,152600,458639360,8300,8300,8300,8300,0
|
|
20240620,152500,458639360,8300,8300,8300,8300,0
|
|
20240620,152400,458639360,8300,8300,8300,8300,0
|
|
20240620,152300,458639360,8300,8300,8300,8300,0
|
|
20240620,152200,458639360,8300,8300,8300,8300,0
|
|
20240620,152100,458639360,8300,8300,8300,8300,0
|
|
20240620,152000,458639360,8300,8300,8300,8300,0
|
|
20240620,151900,458639360,8300,8250,8320,8220,2218
|
|
20240620,151800,440239850,8210,8260,8270,8210,152
|
|
20240620,151700,438987510,8260,8220,8270,8220,272
|
|
20240620,151600,436747660,8250,8250,8250,8250,9
|
|
20240620,151500,436673410,8220,8220,8220,8220,1
|
|
20240620,151400,436665190,8270,8260,8270,8260,79
|
|
20240620,151300,436011910,8270,8270,8270,8270,79
|
|
20240620,151200,435358580,8260,8220,8270,8220,159
|
|
20240620,151100,434046180,8220,8260,8270,8220,286
|
|
20240620,151000,431691700,8260,8230,8260,8230,353
|
|
20240620,150900,428785460,8230,8230,8230,8230,0
|
|
20240620,150800,428785460,8230,8230,8230,8230,41
|
|
20240620,150700,428448030,8230,8230,8230,8230,6
|
|
20240620,150600,428398650,8300,8240,8300,8240,1105
|
|
20240620,150500,419252940,8220,8250,8250,8220,151
|
|
20240620,150400,418011690,8260,8250,8260,8250,21
|
|
20240620,150300,417838390,8270,8270,8270,8270,7
|
|
20240620,150200,417780500,8250,8250,8250,8250,0
|
|
20240620,150100,417780500,8250,8280,8280,8240,37
|
|
20240620,150000,417474810,8280,8300,8300,8280,54
|
|
20240620,145900,417026690,8320,8320,8320,8320,3
|
|
20240620,145800,417001730,8280,8250,8350,8230,4890
|
|
20240620,145700,376533600,8260,8220,8260,8220,879
|
|
20240620,145600,369291740,8210,8210,8210,8210,510
|
|
20240620,145500,365104640,8220,8220,8220,8220,1
|
|
20240620,145400,365096420,8210,8210,8210,8210,90
|
|
20240620,145300,364357520,8220,8220,8220,8220,90
|
|
20240620,145200,363617720,8240,8240,8240,8240,2
|
|
20240620,145100,363601240,8220,8220,8220,8220,6
|
|
20240620,145000,363551920,8220,8220,8220,8220,6
|
|
20240620,144900,363502600,8270,8240,8270,8220,236
|
|
20240620,144800,361555100,8240,8240,8240,8240,0
|
|
20240620,144700,361555100,8240,8240,8240,8240,263
|
|
20240620,144600,359387980,8240,8230,8240,8210,1131
|
|
20240620,144500,350101170,8240,8270,8270,8240,265
|
|
20240620,144400,347912280,8270,8160,8270,8160,1987
|
|
20240620,144300,331572480,8160,8160,8160,8160,4
|
|
20240620,144200,331539840,8170,8160,8170,8160,70
|
|
20240620,144100,330968140,8130,8160,8180,8130,612
|
|
20240620,144000,325971730,8150,8150,8150,8150,61
|
|
20240620,143900,325474580,8160,8130,8160,8120,651
|
|
20240620,143800,320172990,8130,8130,8130,8130,1
|
|
20240620,143700,320164860,8140,8140,8140,8140,33
|
|
20240620,143600,319896240,8140,8130,8140,8130,223
|
|
20240620,143500,318082120,8120,8110,8120,8110,53
|
|
20240620,143400,317651980,8110,8110,8110,8110,33
|
|
20240620,143300,317384350,8110,8110,8110,8110,17
|
|
20240620,143200,317246480,8110,8110,8110,8110,0
|
|
20240620,143100,317246480,8110,8110,8110,8110,0
|
|
20240620,143000,317246480,8110,8110,8110,8110,115
|
|
20240620,142900,316313830,8110,8110,8110,8110,10
|
|
20240620,142800,316232730,8110,8110,8110,8110,23
|
|
20240620,142700,316046200,8110,8110,8110,8110,0
|
|
20240620,142600,316046200,8110,8110,8110,8110,24
|
|
20240620,142500,315851560,8110,8110,8110,8110,0
|
|
20240620,142400,315851560,8110,8110,8110,8110,0
|
|
20240620,142300,315851560,8110,8110,8110,8110,0
|
|
20240620,142200,315851560,8110,8100,8110,8100,96
|
|
20240620,142100,315073320,8110,8110,8110,8110,0
|
|
20240620,142000,315073320,8110,8110,8110,8110,0
|
|
20240620,141900,315073320,8110,8110,8110,8110,0
|
|
20240620,141800,315073320,8110,8110,8110,8110,0
|
|
20240620,141700,315073320,8110,8110,8110,8110,0
|
|
20240620,141600,315073320,8110,8110,8110,8110,0
|
|
20240620,141500,315073320,8110,8110,8110,8110,0
|
|
20240620,141400,315073320,8110,8110,8110,8110,26
|
|
20240620,141300,314862460,8100,8100,8100,8100,45
|
|
20240620,141200,314497960,8100,8100,8100,8100,1000
|
|
20240620,141100,306397960,8100,8100,8100,8100,450
|
|
20240620,141000,302752960,8150,8150,8150,8150,0
|
|
20240620,140900,302752960,8150,8150,8150,8150,0
|
|
20240620,140800,302752960,8150,8150,8150,8150,0
|
|
20240620,140700,302752960,8150,8150,8150,8150,0
|
|
20240620,140600,302752960,8150,8150,8150,8150,0
|
|
20240620,140500,302752960,8150,8150,8150,8150,1
|
|
20240620,140400,302744810,8150,8150,8150,8150,5
|
|
20240620,140300,302704060,8150,8150,8150,8150,5
|
|
20240620,140200,302663310,8150,8120,8150,8120,418
|
|
20240620,140100,299259560,8100,8100,8100,8100,242
|
|
20240620,140000,297299360,8100,8100,8100,8100,0
|
|
20240620,135900,297299360,8100,8110,8110,8100,1012
|
|
20240620,135800,289102130,8150,8120,8150,8120,409
|
|
20240620,135700,285773440,8120,8120,8120,8120,5
|
|
20240620,135600,285732840,8140,8140,8140,8140,0
|
|
20240620,135500,285732840,8140,8090,8140,8080,1001
|
|
20240620,135400,277613660,8090,8090,8090,8090,70
|
|
20240620,135300,277047360,8090,8090,8090,8090,0
|
|
20240620,135200,277047360,8090,8090,8090,8090,0
|
|
20240620,135100,277047360,8090,8090,8090,8090,34
|
|
20240620,135000,276772300,8080,8080,8080,8080,0
|
|
20240620,134900,276772300,8080,8080,8080,8080,0
|
|
20240620,134800,276772300,8080,8080,8080,8080,0
|
|
20240620,134700,276772300,8080,8090,8090,8080,40
|
|
20240620,134600,276448950,8100,8100,8100,8100,0
|
|
20240620,134500,276448950,8100,8100,8100,8100,20
|
|
20240620,134400,276286950,8100,8100,8100,8100,0
|
|
20240620,134300,276286950,8100,8100,8100,8100,0
|
|
20240620,134200,276286950,8100,8100,8100,8100,0
|
|
20240620,134100,276286950,8100,8100,8100,8100,10
|
|
20240620,134000,276205950,8100,8100,8100,8100,0
|
|
20240620,133900,276205950,8100,8100,8100,8100,0
|
|
20240620,133800,276205950,8100,8100,8100,8100,40
|
|
20240620,133700,275881950,8100,8100,8100,8100,0
|
|
20240620,133600,275881950,8100,8100,8100,8100,0
|
|
20240620,133500,275881950,8100,8100,8100,8100,0
|
|
20240620,133400,275881950,8100,8100,8100,8100,1043
|
|
20240620,133300,267433650,8100,8120,8170,8100,2338
|
|
20240620,133200,248479410,8130,8120,8130,8120,305
|
|
20240620,133100,246001760,8130,8050,8130,8050,958
|
|
20240620,133000,238232680,8030,8030,8030,8030,80
|
|
20240620,132900,237590280,8040,8050,8050,8040,231
|
|
20240620,132800,235732850,8030,8030,8030,8030,0
|
|
20240620,132700,235732850,8030,8030,8030,8030,30
|
|
20240620,132600,235491950,8040,8090,8090,8040,21
|
|
20240620,132500,235322110,8100,8100,8100,8100,0
|
|
20240620,132400,235322110,8100,8100,8100,8100,1890
|
|
20240620,132300,220013110,8100,8040,8110,8040,2402
|
|
20240620,132200,200596110,8060,8050,8060,8050,132
|
|
20240620,132100,199533430,8040,8000,8040,8000,1205
|
|
20240620,132000,189876060,8000,8000,8000,8000,5
|
|
20240620,131900,189836060,8000,8000,8000,8000,0
|
|
20240620,131800,189836060,8000,7990,8000,7990,3000
|
|
20240620,131700,165837800,8000,8000,8000,8000,0
|
|
20240620,131600,165837800,8000,7930,8000,7930,1000
|
|
20240620,131500,157844090,7930,7930,7930,7930,0
|
|
20240620,131400,157844090,7930,7930,7930,7930,0
|
|
20240620,131300,157844090,7930,7930,7930,7930,0
|
|
20240620,131200,157844090,7930,7930,7930,7930,0
|
|
20240620,131100,157844090,7930,7930,7930,7930,0
|
|
20240620,131000,157844090,7930,7930,7930,7930,0
|
|
20240620,130900,157844090,7930,7930,7930,7930,0
|
|
20240620,130800,157844090,7930,7930,7930,7930,0
|
|
20240620,130700,157844090,7930,7930,7930,7930,0
|
|
20240620,130600,157844090,7930,7930,7930,7930,0
|
|
20240620,130500,157844090,7930,7930,7930,7930,0
|
|
20240620,130400,157844090,7930,7930,7930,7930,0
|
|
20240620,130300,157844090,7930,7930,7930,7930,8
|
|
20240620,130200,157780650,7900,7900,7900,7900,0
|
|
20240620,130100,157780650,7900,7900,7900,7900,0
|
|
20240620,130000,157780650,7900,7900,7900,7900,1
|
|
20240620,125900,157772750,7910,7910,7910,7910,5
|
|
20240620,125800,157733200,7910,7910,7910,7910,5
|
|
20240620,125700,157693650,7920,7910,7920,7910,4
|
|
20240620,125600,157662000,7910,7920,7920,7910,4
|
|
20240620,125500,157630350,7910,7970,7970,7910,27
|
|
20240620,125400,157416010,7910,7910,7910,7910,3
|
|
20240620,125300,157392280,7930,7930,7930,7930,0
|
|
20240620,125200,157392280,7930,7930,8000,7930,2003
|
|
20240620,125100,141386550,7900,7900,7900,7900,0
|
|
20240620,125000,141386550,7900,7920,7920,7900,5004
|
|
20240620,124900,101841270,7970,7960,7970,7960,1059
|
|
20240620,124800,93411550,7910,7910,7910,7910,3
|
|
20240620,124700,93387820,7910,7910,7910,7910,0
|
|
20240620,124600,93387820,7910,7920,7920,7910,300
|
|
20240620,124500,91014800,7920,7920,7920,7910,123
|
|
20240620,124400,90040690,7920,7920,7920,7920,0
|
|
20240620,124300,90040690,7920,7920,7920,7920,3
|
|
20240620,124200,90016930,7920,7920,7920,7920,0
|
|
20240620,124100,90016930,7920,7920,7920,7920,4
|
|
20240620,124000,89985250,7920,7920,7920,7920,0
|
|
20240620,123900,89985250,7920,7920,7920,7920,3
|
|
20240620,123800,89961490,8000,7950,8000,7950,1000
|
|
20240620,123700,81976670,7920,7920,7920,7920,109
|
|
20240620,123600,81113390,7920,7920,7920,7920,3
|
|
20240620,123500,81089630,8000,8000,8000,8000,0
|
|
20240620,123400,81089630,8000,7910,8000,7910,1003
|
|
20240620,123300,73086220,7910,7910,7910,7910,28
|
|
20240620,123200,72864740,7900,7900,7900,7900,3
|
|
20240620,123100,72841040,7900,7900,7900,7900,1
|
|
20240620,123000,72833140,7900,7900,7900,7900,3
|
|
20240620,122900,72809440,7900,7900,7900,7900,0
|
|
20240620,122800,72809440,7900,7900,7900,7900,0
|
|
20240620,122700,72809440,7900,7900,7900,7900,3
|
|
20240620,122600,72785740,7900,7900,7900,7900,0
|
|
20240620,122500,72785740,7900,7900,7900,7900,3
|
|
20240620,122400,72762040,7910,7910,7910,7910,19
|
|
20240620,122300,72611750,7890,7890,7890,7890,3
|
|
20240620,122200,72588080,7890,7890,7890,7890,1
|
|
20240620,122100,72580190,7900,7900,7900,7900,24
|
|
20240620,122000,72390590,7890,7890,7890,7890,4
|
|
20240620,121900,72359030,7900,7890,7900,7890,92
|
|
20240620,121800,71633080,7890,7890,7890,7890,3
|
|
20240620,121700,71609410,7900,7900,7900,7900,0
|
|
20240620,121600,71609410,7900,7900,7900,7900,3
|
|
20240620,121500,71585710,7900,7900,7900,7900,0
|
|
20240620,121400,71585710,7900,7890,7900,7890,38
|
|
20240620,121300,71285590,7890,7890,7890,7890,1
|
|
20240620,121200,71277700,7900,7900,7900,7900,10
|
|
20240620,121100,71198700,7900,7900,7900,7900,61
|
|
20240620,121000,70716800,7900,7900,7900,7900,0
|
|
20240620,120900,70716800,7900,7900,7900,7900,3
|
|
20240620,120800,70693100,7900,7900,7900,7900,0
|
|
20240620,120700,70693100,7900,7900,7900,7900,3
|
|
20240620,120600,70669400,7910,7910,7910,7910,8
|
|
20240620,120500,70606120,7910,7900,7910,7900,10
|
|
20240620,120400,70527050,7900,7900,7900,7900,0
|
|
20240620,120300,70527050,7900,7900,7900,7900,1
|
|
20240620,120200,70519150,7900,7900,7900,7900,3
|
|
20240620,120100,70495450,7910,7910,7910,7910,0
|
|
20240620,120000,70495450,7910,7900,7910,7900,4
|
|
20240620,115900,70463840,7900,7900,7900,7900,0
|
|
20240620,115800,70463840,7900,7900,7900,7900,3
|
|
20240620,115700,70440140,7900,7900,7900,7900,0
|
|
20240620,115600,70440140,7900,7900,7900,7900,0
|
|
20240620,115500,70440140,7900,7900,7900,7900,5
|
|
20240620,115400,70400640,7890,7890,7890,7890,1
|
|
20240620,115300,70392750,7890,7890,7890,7890,3
|
|
20240620,115200,70369080,7900,7900,7900,7900,0
|
|
20240620,115100,70369080,7900,7900,7900,7900,269
|
|
20240620,115000,68243980,7910,7910,7910,7910,29
|
|
20240620,114900,68014590,7910,7910,7910,7910,3
|
|
20240620,114800,67990860,7890,7890,7890,7890,0
|
|
20240620,114700,67990860,7890,7950,7950,7890,570
|
|
20240620,114600,63459930,7950,7950,7950,7950,15
|
|
20240620,114500,63340680,7950,7910,7950,7900,576
|
|
20240620,114400,58775520,7910,7910,7910,7910,3
|
|
20240620,114300,58751790,7910,7910,7910,7910,9
|
|
20240620,114200,58680600,7910,7910,7910,7910,4
|
|
20240620,114100,58648960,7920,7920,7920,7920,0
|
|
20240620,114000,58648960,7920,7910,7920,7910,8
|
|
20240620,113900,58585630,7920,7920,7920,7920,1
|
|
20240620,113800,58577710,7910,7910,7910,7910,0
|
|
20240620,113700,58577710,7910,7910,7910,7910,3
|
|
20240620,113600,58553980,7910,7910,7910,7910,0
|
|
20240620,113500,58553980,7910,7910,7910,7910,4
|
|
20240620,113400,58522340,7910,7910,7910,7910,0
|
|
20240620,113300,58522340,7910,7910,7910,7910,3
|
|
20240620,113200,58498610,7920,7920,7920,7920,0
|
|
20240620,113100,58498610,7920,7910,7920,7910,4
|
|
20240620,113000,58466960,7910,7910,7910,7910,0
|
|
20240620,112900,58466960,7910,7910,7910,7910,0
|
|
20240620,112800,58466960,7910,7910,7910,7910,3
|
|
20240620,112700,58443230,7910,7910,7910,7910,0
|
|
20240620,112600,58443230,7910,7910,7910,7910,4
|
|
20240620,112500,58411590,7950,7920,7950,7920,1000
|
|
20240620,112400,50462370,7910,7910,7910,7910,3
|
|
20240620,112300,50438640,7910,7910,7910,7910,0
|
|
20240620,112200,50438640,7910,7910,7910,7910,0
|
|
20240620,112100,50438640,7910,7910,7910,7910,27
|
|
20240620,112000,50225070,7900,7900,7900,7900,5
|
|
20240620,111900,50185570,7900,7900,7900,7900,12
|
|
20240620,111800,50090770,7900,7900,7900,7900,0
|
|
20240620,111700,50090770,7900,7900,7900,7900,35
|
|
20240620,111600,49814270,7900,7900,7900,7900,0
|
|
20240620,111500,49814270,7900,7900,7900,7900,16
|
|
20240620,111400,49687870,7890,7890,7890,7890,0
|
|
20240620,111300,49687870,7890,7890,7890,7890,0
|
|
20240620,111200,49687870,7890,7890,7900,7890,37
|
|
20240620,111100,49395730,7900,7910,7910,7900,1000
|
|
20240620,111000,41495260,7910,7910,7910,7910,3
|
|
20240620,110900,41471530,7910,7910,7910,7910,21
|
|
20240620,110800,41305420,7900,7900,7900,7900,30
|
|
20240620,110700,41068420,7900,7900,7900,7900,23
|
|
20240620,110600,40886720,7910,7930,7940,7900,2031
|
|
20240620,110500,24770770,7910,7910,7910,7910,0
|
|
20240620,110400,24770770,7910,7910,7910,7910,0
|
|
20240620,110300,24770770,7910,7910,7910,7910,3
|
|
20240620,110200,24747040,7900,7900,7900,7900,0
|
|
20240620,110100,24747040,7900,7900,7900,7900,3
|
|
20240620,110000,24723340,7900,7900,7900,7900,0
|
|
20240620,105900,24723340,7900,7900,7930,7900,40
|
|
20240620,105800,24406930,7900,7910,7910,7900,54
|
|
20240620,105700,23979850,7910,7910,7910,7910,0
|
|
20240620,105600,23979850,7910,7920,7920,7910,26
|
|
20240620,105500,23773980,7910,7910,7910,7910,0
|
|
20240620,105400,23773980,7910,7910,7910,7910,3
|
|
20240620,105300,23750250,7910,7910,7910,7910,0
|
|
20240620,105200,23750250,7910,7920,7920,7910,13
|
|
20240620,105100,23647340,7920,7910,7920,7910,3
|
|
20240620,105000,23623590,7910,7910,7910,7910,5
|
|
20240620,104900,23584040,7910,7910,7910,7910,1
|
|
20240620,104800,23576130,7910,7910,7910,7910,0
|
|
20240620,104700,23576130,7910,7920,7920,7910,5
|
|
20240620,104600,23536560,7910,7910,7910,7910,0
|
|
20240620,104500,23536560,7910,7910,7910,7910,3
|
|
20240620,104400,23512830,7910,7910,7910,7910,1
|
|
20240620,104300,23504920,7910,7910,7910,7910,3
|
|
20240620,104200,23481190,7910,7910,7910,7910,0
|
|
20240620,104100,23481190,7910,7910,7910,7910,4
|
|
20240620,104000,23449550,7910,7910,7910,7910,0
|
|
20240620,103900,23449550,7910,7910,7910,7910,13
|
|
20240620,103800,23346720,7910,7940,7940,7910,312
|
|
20240620,103700,20871120,7940,7940,7940,7940,0
|
|
20240620,103600,20871120,7940,7940,7940,7940,3
|
|
20240620,103500,20847300,7950,7950,7950,7950,1
|
|
20240620,103400,20839350,7940,7940,7940,7940,4
|
|
20240620,103300,20807590,7940,7940,7940,7940,0
|
|
20240620,103200,20807590,7940,7950,7950,7940,25
|
|
20240620,103100,20608880,7950,7950,7950,7950,1
|
|
20240620,103000,20600930,7950,7950,7950,7950,1
|
|
20240620,102900,20592980,7950,7950,7950,7950,4
|
|
20240620,102800,20561180,7950,7950,7950,7950,0
|
|
20240620,102700,20561180,7950,7950,7950,7950,4
|
|
20240620,102600,20529380,7940,7940,7940,7940,0
|
|
20240620,102500,20529380,7940,7950,7950,7940,160
|
|
20240620,102400,19257540,7950,7960,7960,7950,23
|
|
20240620,102300,19074510,7960,7960,7960,7960,3
|
|
20240620,102200,19050630,7950,7950,7950,7950,3
|
|
20240620,102100,19026780,7950,7940,7950,7940,2
|
|
20240620,102000,19010890,7940,7940,7940,7940,3
|
|
20240620,101900,18987070,7940,7940,7940,7940,1
|
|
20240620,101800,18979130,7940,7940,7940,7940,3
|
|
20240620,101700,18955310,7940,7940,7940,7940,0
|
|
20240620,101600,18955310,7940,7950,7960,7940,9
|
|
20240620,101500,18883800,7950,7950,7950,7950,0
|
|
20240620,101400,18883800,7950,7950,7950,7950,1
|
|
20240620,101300,18875850,7950,7950,7950,7950,2
|
|
20240620,101200,18859950,7950,7950,7950,7950,1
|
|
20240620,101100,18852000,7950,7960,7960,7950,40
|
|
20240620,101000,18533800,7950,7940,7950,7940,24
|
|
20240620,100900,18343230,7940,7950,7950,7940,88
|
|
20240620,100800,17643740,7960,7950,7960,7950,49
|
|
20240620,100700,17253970,7950,7950,7950,7950,4
|
|
20240620,100600,17222170,7960,7960,7960,7960,0
|
|
20240620,100500,17222170,7960,7960,7960,7960,9
|
|
20240620,100400,17150530,7960,7960,7960,7960,3
|
|
20240620,100300,17126650,7960,7960,7960,7960,0
|
|
20240620,100200,17126650,7960,7970,7980,7960,189
|
|
20240620,100100,15620290,7970,7970,7970,7970,0
|
|
20240620,100000,15620290,7970,7970,7970,7970,3
|
|
20240620,095900,15596380,7980,7980,7980,7980,9
|
|
20240620,095800,15524560,7970,7970,7970,7970,3
|
|
20240620,095700,15500650,7990,7990,7990,7990,1
|
|
20240620,095600,15492660,7980,7980,7980,7980,1
|
|
20240620,095500,15484680,7970,7980,7990,7970,15
|
|
20240620,095400,15364940,7970,8000,8000,7970,242
|
|
20240620,095300,13433900,7990,7990,7990,7980,40
|
|
20240620,095200,13114600,7980,7980,7980,7980,1
|
|
20240620,095100,13106620,7980,7980,7980,7980,8
|
|
20240620,095000,13042780,7980,7980,7980,7980,0
|
|
20240620,094900,13042780,7980,7980,7980,7980,0
|
|
20240620,094800,13042780,7980,7980,7980,7980,3
|
|
20240620,094700,13018840,7980,7980,7980,7980,0
|
|
20240620,094600,13018840,7980,7980,7980,7980,3
|
|
20240620,094500,12994900,7980,7980,7980,7980,1
|
|
20240620,094400,12986920,7980,7980,7980,7980,4
|
|
20240620,094300,12955000,7980,7980,7980,7980,1
|
|
20240620,094200,12947020,7980,7980,7980,7980,3
|
|
20240620,094100,12923080,7980,7980,7980,7980,0
|
|
20240620,094000,12923080,7980,7980,7980,7980,0
|
|
20240620,093900,12923080,7980,7980,7980,7980,4
|
|
20240620,093800,12891160,7980,7980,7980,7980,0
|
|
20240620,093700,12891160,7980,7980,7980,7980,3
|
|
20240620,093600,12867220,7980,7980,7980,7980,0
|
|
20240620,093500,12867220,7980,7980,7980,7980,3
|
|
20240620,093400,12843280,7980,7990,7990,7980,7
|
|
20240620,093300,12787370,7980,7980,7980,7980,3
|
|
20240620,093200,12763430,8010,8010,8010,8010,0
|
|
20240620,093100,12763430,8010,8010,8010,8010,1
|
|
20240620,093000,12755420,7980,8020,8020,7980,5
|
|
20240620,092900,12715480,7980,7980,7980,7980,0
|
|
20240620,092800,12715480,7980,7980,7980,7980,3
|
|
20240620,092700,12691540,7980,7980,7980,7980,0
|
|
20240620,092600,12691540,7980,7980,7980,7980,3
|
|
20240620,092500,12667600,7980,7980,7980,7980,0
|
|
20240620,092400,12667600,7980,7980,7980,7980,1
|
|
20240620,092300,12659620,7980,7980,7980,7980,3
|
|
20240620,092200,12635680,7980,7980,7980,7980,0
|
|
20240620,092100,12635680,7980,8030,8030,7980,4
|
|
20240620,092000,12603710,7980,7980,7980,7980,0
|
|
20240620,091900,12603710,7980,8020,8020,7980,11
|
|
20240620,091800,12515610,8040,8020,8040,8020,876
|
|
20240620,091700,5476500,7970,7970,7970,7970,3
|
|
20240620,091600,5452590,8020,8010,8020,8000,201
|
|
20240620,091500,3844520,8000,8000,8020,8000,4
|
|
20240620,091400,3812480,8000,8000,8000,8000,4
|
|
20240620,091300,3780480,8020,8010,8020,8000,21
|
|
20240620,091200,3612370,8000,8000,8000,8000,50
|
|
20240620,091100,3212370,8000,8000,8000,8000,0
|
|
20240620,091000,3212370,8000,8000,8000,8000,100
|
|
20240620,090900,2412370,7970,7970,7970,7970,0
|
|
20240620,090800,2412370,7970,7970,7970,7970,1
|
|
20240620,090700,2404400,7970,7970,7970,7970,0
|
|
20240620,090600,2404400,7970,7970,7970,7970,17
|
|
20240620,090500,2268910,7970,7970,7970,7970,85
|
|
20240620,090400,1591460,8000,8000,8000,8000,0
|
|
20240620,090300,1591460,8000,7980,8000,7980,34
|
|
20240620,090200,1320080,7960,7960,7960,7960,19
|
|
20240620,090100,1168840,7960,7960,7960,7960,0
|
|
20240620,090000,1168840,7960,7950,7960,7950,147
|