673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,201000,209398640,9370,9370,9370,9370,543
|
|
20240620,200900,209398640,9370,9370,9370,9370,0
|
|
20240620,200800,209398640,9370,9370,9370,9370,0
|
|
20240620,200700,209398640,9370,9370,9370,9370,0
|
|
20240620,200600,209398640,9370,9370,9370,9370,0
|
|
20240620,200500,209398640,9370,9370,9370,9370,0
|
|
20240620,200400,209398640,9370,9370,9370,9370,0
|
|
20240620,200300,209398640,9370,9370,9370,9370,0
|
|
20240620,200200,209398640,9370,9370,9370,9370,0
|
|
20240620,200100,209398640,9370,9370,9370,9370,0
|
|
20240620,200000,209398640,9370,9370,9370,9370,0
|
|
20240620,195900,209398640,9370,9370,9370,9370,0
|
|
20240620,195800,209398640,9370,9370,9370,9370,0
|
|
20240620,195700,209398640,9370,9370,9370,9370,0
|
|
20240620,195600,209398640,9370,9370,9370,9370,0
|
|
20240620,195500,209398640,9370,9370,9370,9370,0
|
|
20240620,195400,209398640,9370,9370,9370,9370,0
|
|
20240620,195300,209398640,9370,9370,9370,9370,0
|
|
20240620,195200,209398640,9370,9370,9370,9370,0
|
|
20240620,195100,209398640,9370,9370,9370,9370,0
|
|
20240620,195000,209398640,9370,9370,9370,9370,0
|
|
20240620,194900,209398640,9370,9370,9370,9370,0
|
|
20240620,194800,209398640,9370,9370,9370,9370,0
|
|
20240620,194700,209398640,9370,9370,9370,9370,0
|
|
20240620,194600,209398640,9370,9370,9370,9370,0
|
|
20240620,194500,209398640,9370,9370,9370,9370,0
|
|
20240620,194400,209398640,9370,9370,9370,9370,0
|
|
20240620,194300,209398640,9370,9370,9370,9370,0
|
|
20240620,194200,209398640,9370,9370,9370,9370,0
|
|
20240620,194100,209398640,9370,9370,9370,9370,0
|
|
20240620,194000,209398640,9370,9370,9370,9370,543
|
|
20240620,193900,209398640,9370,9370,9370,9370,0
|
|
20240620,193800,209398640,9370,9370,9370,9370,0
|
|
20240620,193700,209398640,9370,9370,9370,9370,0
|
|
20240620,193600,209398640,9370,9370,9370,9370,0
|
|
20240620,193500,209398640,9370,9370,9370,9370,0
|
|
20240620,193400,209398640,9370,9370,9370,9370,0
|
|
20240620,193300,209398640,9370,9370,9370,9370,0
|
|
20240620,193200,209398640,9370,9370,9370,9370,0
|
|
20240620,193100,209398640,9370,9370,9370,9370,0
|
|
20240620,193000,209398640,9370,9370,9370,9370,0
|
|
20240620,192900,209398640,9370,9370,9370,9370,0
|
|
20240620,192800,209398640,9370,9370,9370,9370,0
|
|
20240620,192700,209398640,9370,9370,9370,9370,0
|
|
20240620,192600,209398640,9370,9370,9370,9370,0
|
|
20240620,192500,209398640,9370,9370,9370,9370,0
|
|
20240620,192400,209398640,9370,9370,9370,9370,0
|
|
20240620,192300,209398640,9370,9370,9370,9370,0
|
|
20240620,192200,209398640,9370,9370,9370,9370,0
|
|
20240620,192100,209398640,9370,9370,9370,9370,0
|
|
20240620,192000,209398640,9370,9370,9370,9370,0
|
|
20240620,191900,209398640,9370,9370,9370,9370,0
|
|
20240620,191800,209398640,9370,9370,9370,9370,0
|
|
20240620,191700,209398640,9370,9370,9370,9370,0
|
|
20240620,191600,209398640,9370,9370,9370,9370,0
|
|
20240620,191500,209398640,9370,9370,9370,9370,0
|
|
20240620,191400,209398640,9370,9370,9370,9370,0
|
|
20240620,191300,209398640,9370,9370,9370,9370,0
|
|
20240620,191200,209398640,9370,9370,9370,9370,0
|
|
20240620,191100,209398640,9370,9370,9370,9370,0
|
|
20240620,191000,209398640,9370,9370,9370,9370,543
|
|
20240620,190900,209398640,9370,9370,9370,9370,0
|
|
20240620,190800,209398640,9370,9370,9370,9370,0
|
|
20240620,190700,209398640,9370,9370,9370,9370,0
|
|
20240620,190600,209398640,9370,9370,9370,9370,0
|
|
20240620,190500,209398640,9370,9370,9370,9370,0
|
|
20240620,190400,209398640,9370,9370,9370,9370,0
|
|
20240620,190300,209398640,9370,9370,9370,9370,0
|
|
20240620,190200,209398640,9370,9370,9370,9370,0
|
|
20240620,190100,209398640,9370,9370,9370,9370,0
|
|
20240620,190000,209398640,9370,9370,9370,9370,0
|
|
20240620,185900,209398640,9370,9370,9370,9370,0
|
|
20240620,185800,209398640,9370,9370,9370,9370,0
|
|
20240620,185700,209398640,9370,9370,9370,9370,0
|
|
20240620,185600,209398640,9370,9370,9370,9370,0
|
|
20240620,185500,209398640,9370,9370,9370,9370,0
|
|
20240620,185400,209398640,9370,9370,9370,9370,0
|
|
20240620,185300,209398640,9370,9370,9370,9370,0
|
|
20240620,185200,209398640,9370,9370,9370,9370,0
|
|
20240620,185100,209398640,9370,9370,9370,9370,0
|
|
20240620,185000,209398640,9370,9370,9370,9370,0
|
|
20240620,184900,209398640,9370,9370,9370,9370,0
|
|
20240620,184800,209398640,9370,9370,9370,9370,0
|
|
20240620,184700,209398640,9370,9370,9370,9370,0
|
|
20240620,184600,209398640,9370,9370,9370,9370,0
|
|
20240620,184500,209398640,9370,9370,9370,9370,0
|
|
20240620,184400,209398640,9370,9370,9370,9370,0
|
|
20240620,184300,209398640,9370,9370,9370,9370,0
|
|
20240620,184200,209398640,9370,9370,9370,9370,0
|
|
20240620,184100,209398640,9370,9370,9370,9370,0
|
|
20240620,184000,209398640,9370,9370,9370,9370,543
|
|
20240620,183900,209398640,9370,9370,9370,9370,0
|
|
20240620,183800,209398640,9370,9370,9370,9370,0
|
|
20240620,183700,209398640,9370,9370,9370,9370,0
|
|
20240620,183600,209398640,9370,9370,9370,9370,0
|
|
20240620,183500,209398640,9370,9370,9370,9370,0
|
|
20240620,183400,209398640,9370,9370,9370,9370,0
|
|
20240620,183300,209398640,9370,9370,9370,9370,0
|
|
20240620,183200,209398640,9370,9370,9370,9370,0
|
|
20240620,183100,209398640,9370,9370,9370,9370,0
|
|
20240620,183000,209398640,9370,9370,9370,9370,0
|
|
20240620,182900,209398640,9370,9370,9370,9370,0
|
|
20240620,182800,209398640,9370,9370,9370,9370,0
|
|
20240620,182700,209398640,9370,9370,9370,9370,0
|
|
20240620,182600,209398640,9370,9370,9370,9370,0
|
|
20240620,182500,209398640,9370,9370,9370,9370,0
|
|
20240620,182400,209398640,9370,9370,9370,9370,0
|
|
20240620,182300,209398640,9370,9370,9370,9370,0
|
|
20240620,182200,209398640,9370,9370,9370,9370,0
|
|
20240620,182100,209398640,9370,9370,9370,9370,0
|
|
20240620,182000,209398640,9370,9370,9370,9370,0
|
|
20240620,181900,209398640,9370,9370,9370,9370,0
|
|
20240620,181800,209398640,9370,9370,9370,9370,0
|
|
20240620,181700,209398640,9370,9370,9370,9370,0
|
|
20240620,181600,209398640,9370,9370,9370,9370,0
|
|
20240620,181500,209398640,9370,9370,9370,9370,0
|
|
20240620,181400,209398640,9370,9370,9370,9370,0
|
|
20240620,181300,209398640,9370,9370,9370,9370,0
|
|
20240620,181200,209398640,9370,9370,9370,9370,0
|
|
20240620,181100,209398640,9370,9370,9370,9370,0
|
|
20240620,181000,209398640,9370,9370,9370,9370,543
|
|
20240620,180900,209398640,9370,9370,9370,9370,0
|
|
20240620,180800,209398640,9370,9370,9370,9370,0
|
|
20240620,180700,209398640,9370,9370,9370,9370,0
|
|
20240620,180600,209398640,9370,9370,9370,9370,0
|
|
20240620,180500,209398640,9370,9370,9370,9370,0
|
|
20240620,180400,209398640,9370,9370,9370,9370,0
|
|
20240620,180300,209398640,9370,9370,9370,9370,0
|
|
20240620,180200,209398640,9370,9370,9370,9370,0
|
|
20240620,180100,209398640,9370,9370,9370,9370,0
|
|
20240620,180000,209398640,9370,9370,9370,9370,0
|
|
20240620,175900,209398640,9370,9370,9370,9370,0
|
|
20240620,175800,209398640,9370,9370,9370,9370,0
|
|
20240620,175700,209398640,9370,9370,9370,9370,0
|
|
20240620,175600,209398640,9370,9370,9370,9370,0
|
|
20240620,175500,209398640,9370,9370,9370,9370,0
|
|
20240620,175400,209398640,9370,9370,9370,9370,0
|
|
20240620,175300,209398640,9370,9370,9370,9370,0
|
|
20240620,175200,209398640,9370,9370,9370,9370,0
|
|
20240620,175100,209398640,9370,9370,9370,9370,0
|
|
20240620,175000,209398640,9370,9370,9370,9370,0
|
|
20240620,174900,209398640,9370,9370,9370,9370,0
|
|
20240620,174800,209398640,9370,9370,9370,9370,0
|
|
20240620,174700,209398640,9370,9370,9370,9370,0
|
|
20240620,174600,209398640,9370,9370,9370,9370,0
|
|
20240620,174500,209398640,9370,9370,9370,9370,0
|
|
20240620,174400,209398640,9370,9370,9370,9370,0
|
|
20240620,174300,209398640,9370,9370,9370,9370,0
|
|
20240620,174200,209398640,9370,9370,9370,9370,0
|
|
20240620,174100,209398640,9370,9370,9370,9370,0
|
|
20240620,174000,209398640,9370,9370,9370,9370,543
|
|
20240620,173900,209398640,9370,9370,9370,9370,0
|
|
20240620,173800,209398640,9370,9370,9370,9370,0
|
|
20240620,173700,209398640,9370,9370,9370,9370,0
|
|
20240620,173600,209398640,9370,9370,9370,9370,0
|
|
20240620,173500,209398640,9370,9370,9370,9370,0
|
|
20240620,173400,209398640,9370,9370,9370,9370,0
|
|
20240620,173300,209398640,9370,9370,9370,9370,0
|
|
20240620,173200,209398640,9370,9370,9370,9370,0
|
|
20240620,173100,209398640,9370,9370,9370,9370,0
|
|
20240620,173000,209398640,9370,9370,9370,9370,0
|
|
20240620,172900,209398640,9370,9370,9370,9370,0
|
|
20240620,172800,209398640,9370,9370,9370,9370,0
|
|
20240620,172700,209398640,9370,9370,9370,9370,0
|
|
20240620,172600,209398640,9370,9370,9370,9370,0
|
|
20240620,172500,209398640,9370,9370,9370,9370,0
|
|
20240620,172400,209398640,9370,9370,9370,9370,0
|
|
20240620,172300,209398640,9370,9370,9370,9370,0
|
|
20240620,172200,209398640,9370,9370,9370,9370,0
|
|
20240620,172100,209398640,9370,9370,9370,9370,0
|
|
20240620,172000,209398640,9370,9370,9370,9370,0
|
|
20240620,171900,209398640,9370,9370,9370,9370,0
|
|
20240620,171800,209398640,9370,9370,9370,9370,0
|
|
20240620,171700,209398640,9370,9370,9370,9370,0
|
|
20240620,171600,209398640,9370,9370,9370,9370,0
|
|
20240620,171500,209398640,9370,9370,9370,9370,0
|
|
20240620,171400,209398640,9370,9370,9370,9370,0
|
|
20240620,171300,209398640,9370,9370,9370,9370,0
|
|
20240620,171200,209398640,9370,9370,9370,9370,0
|
|
20240620,171100,209398640,9370,9370,9370,9370,0
|
|
20240620,171000,209398640,9370,9370,9370,9370,543
|
|
20240620,170900,209398640,9370,9370,9370,9370,0
|
|
20240620,170800,209398640,9370,9370,9370,9370,0
|
|
20240620,170700,209398640,9370,9370,9370,9370,0
|
|
20240620,170600,209398640,9370,9370,9370,9370,0
|
|
20240620,170500,209398640,9370,9370,9370,9370,0
|
|
20240620,170400,209398640,9370,9370,9370,9370,0
|
|
20240620,170300,209398640,9370,9370,9370,9370,0
|
|
20240620,170200,209398640,9370,9370,9370,9370,0
|
|
20240620,170100,209398640,9370,9370,9370,9370,0
|
|
20240620,170000,209398640,9370,9370,9370,9370,0
|
|
20240620,165900,209398640,9370,9370,9370,9370,0
|
|
20240620,165800,209398640,9370,9370,9370,9370,0
|
|
20240620,165700,209398640,9370,9370,9370,9370,0
|
|
20240620,165600,209398640,9370,9370,9370,9370,0
|
|
20240620,165500,209398640,9370,9370,9370,9370,0
|
|
20240620,165400,209398640,9370,9370,9370,9370,0
|
|
20240620,165300,209398640,9370,9370,9370,9370,0
|
|
20240620,165200,209398640,9370,9370,9370,9370,0
|
|
20240620,165100,209398640,9370,9370,9370,9370,0
|
|
20240620,165000,209398640,9370,9370,9370,9370,0
|
|
20240620,164900,209398640,9370,9370,9370,9370,0
|
|
20240620,164800,209398640,9370,9370,9370,9370,0
|
|
20240620,164700,209398640,9370,9370,9370,9370,0
|
|
20240620,164600,209398640,9370,9370,9370,9370,0
|
|
20240620,164500,209398640,9370,9370,9370,9370,0
|
|
20240620,164400,209398640,9370,9370,9370,9370,0
|
|
20240620,164300,209398640,9370,9370,9370,9370,0
|
|
20240620,164200,209398640,9370,9370,9370,9370,0
|
|
20240620,164100,209398640,9370,9370,9370,9370,0
|
|
20240620,164000,209398640,9370,9370,9370,9370,543
|
|
20240620,163900,209398640,9370,9370,9370,9370,0
|
|
20240620,163800,209398640,9370,9370,9370,9370,0
|
|
20240620,163700,209398640,9370,9370,9370,9370,0
|
|
20240620,163600,209398640,9370,9370,9370,9370,0
|
|
20240620,163500,209398640,9370,9370,9370,9370,0
|
|
20240620,163400,209398640,9370,9370,9370,9370,0
|
|
20240620,163300,209398640,9370,9370,9370,9370,0
|
|
20240620,163200,209398640,9370,9370,9370,9370,0
|
|
20240620,163100,209398640,9370,9370,9370,9370,0
|
|
20240620,163000,209398640,9370,9370,9370,9370,0
|
|
20240620,162900,209398640,9370,9370,9370,9370,0
|
|
20240620,162800,209398640,9370,9370,9370,9370,0
|
|
20240620,162700,209398640,9370,9370,9370,9370,0
|
|
20240620,162600,209398640,9370,9370,9370,9370,0
|
|
20240620,162500,209398640,9370,9370,9370,9370,0
|
|
20240620,162400,209398640,9370,9370,9370,9370,0
|
|
20240620,162300,209398640,9370,9370,9370,9370,0
|
|
20240620,162200,209398640,9370,9370,9370,9370,0
|
|
20240620,162100,209398640,9370,9370,9370,9370,0
|
|
20240620,162000,209398640,9370,9370,9370,9370,0
|
|
20240620,161900,209398640,9370,9370,9370,9370,0
|
|
20240620,161800,209398640,9370,9370,9370,9370,0
|
|
20240620,161700,209398640,9370,9370,9370,9370,0
|
|
20240620,161600,209398640,9370,9370,9370,9370,0
|
|
20240620,161500,209398640,9370,9370,9370,9370,0
|
|
20240620,161400,209398640,9370,9370,9370,9370,0
|
|
20240620,161300,209398640,9370,9370,9370,9370,0
|
|
20240620,161200,209398640,9370,9370,9370,9370,0
|
|
20240620,161100,209398640,9370,9370,9370,9370,0
|
|
20240620,161000,209398640,9370,9370,9370,9370,543
|
|
20240620,160900,209398640,9370,9370,9370,9370,0
|
|
20240620,160800,209398640,9370,9370,9370,9370,0
|
|
20240620,160700,209398640,9370,9370,9370,9370,0
|
|
20240620,160600,209398640,9370,9370,9370,9370,0
|
|
20240620,160500,209398640,9370,9370,9370,9370,0
|
|
20240620,160400,209398640,9370,9370,9370,9370,0
|
|
20240620,160300,209398640,9370,9370,9370,9370,0
|
|
20240620,160200,209398640,9370,9370,9370,9370,0
|
|
20240620,160100,209398640,9370,9370,9370,9370,0
|
|
20240620,160000,209398640,9370,9370,9370,9370,0
|
|
20240620,155900,209398640,9370,9370,9370,9370,0
|
|
20240620,155800,209398640,9370,9370,9370,9370,0
|
|
20240620,155700,209398640,9370,9370,9370,9370,0
|
|
20240620,155600,209398640,9370,9370,9370,9370,0
|
|
20240620,155500,209398640,9370,9370,9370,9370,0
|
|
20240620,155400,209398640,9370,9370,9370,9370,0
|
|
20240620,155300,209398640,9370,9370,9370,9370,0
|
|
20240620,155200,209398640,9370,9370,9370,9370,0
|
|
20240620,155100,209398640,9370,9370,9370,9370,0
|
|
20240620,155000,209398640,9370,9370,9370,9370,0
|
|
20240620,154900,209398640,9370,9370,9370,9370,0
|
|
20240620,154800,209398640,9370,9370,9370,9370,0
|
|
20240620,154700,209398640,9370,9370,9370,9370,0
|
|
20240620,154600,209398640,9370,9370,9370,9370,0
|
|
20240620,154500,209398640,9370,9370,9370,9370,0
|
|
20240620,154400,209398640,9370,9370,9370,9370,0
|
|
20240620,154300,209398640,9370,9370,9370,9370,0
|
|
20240620,154200,209398640,9370,9370,9370,9370,0
|
|
20240620,154100,209398640,9370,9370,9370,9370,0
|
|
20240620,154000,209398640,9370,9370,9370,9370,543
|
|
20240620,153900,209398640,9370,9370,9370,9370,0
|
|
20240620,153800,209398640,9370,9370,9370,9370,0
|
|
20240620,153700,209398640,9370,9370,9370,9370,0
|
|
20240620,153600,209398640,9370,9370,9370,9370,0
|
|
20240620,153500,209398640,9370,9370,9370,9370,0
|
|
20240620,153400,209398640,9370,9370,9370,9370,0
|
|
20240620,153300,209398640,9370,9370,9370,9370,0
|
|
20240620,153200,209398640,9370,9370,9370,9370,0
|
|
20240620,153100,209398640,9370,9370,9370,9370,0
|
|
20240620,153000,209398640,9370,9370,9370,9370,543
|
|
20240620,152900,204310730,9340,9340,9340,9340,0
|
|
20240620,152800,204310730,9340,9340,9340,9340,0
|
|
20240620,152700,204310730,9340,9340,9340,9340,0
|
|
20240620,152600,204310730,9340,9340,9340,9340,0
|
|
20240620,152500,204310730,9340,9340,9340,9340,0
|
|
20240620,152400,204310730,9340,9340,9340,9340,0
|
|
20240620,152300,204310730,9340,9340,9340,9340,0
|
|
20240620,152200,204310730,9340,9340,9340,9340,0
|
|
20240620,152100,204310730,9340,9340,9340,9340,0
|
|
20240620,152000,204310730,9340,9340,9340,9340,0
|
|
20240620,151900,204310730,9340,9340,9340,9340,84
|
|
20240620,151800,203526170,9340,9340,9340,9340,0
|
|
20240620,151700,203526170,9340,9340,9340,9340,0
|
|
20240620,151600,203526170,9340,9340,9340,9340,1
|
|
20240620,151500,203516830,9340,9340,9340,9340,14
|
|
20240620,151400,203386070,9340,9340,9340,9330,106
|
|
20240620,151300,202396620,9340,9340,9340,9340,6
|
|
20240620,151200,202340580,9330,9330,9330,9330,0
|
|
20240620,151100,202340580,9330,9340,9340,9330,50
|
|
20240620,151000,201873950,9380,9340,9380,9340,13
|
|
20240620,150900,201752490,9380,9380,9380,9380,0
|
|
20240620,150800,201752490,9380,9380,9380,9380,0
|
|
20240620,150700,201752490,9380,9380,9380,9380,0
|
|
20240620,150600,201752490,9380,9380,9380,9380,0
|
|
20240620,150500,201752490,9380,9380,9380,9380,0
|
|
20240620,150400,201752490,9380,9380,9380,9380,0
|
|
20240620,150300,201752490,9380,9380,9380,9380,0
|
|
20240620,150200,201752490,9380,9380,9380,9380,0
|
|
20240620,150100,201752490,9380,9380,9380,9380,0
|
|
20240620,150000,201752490,9380,9380,9380,9380,0
|
|
20240620,145900,201752490,9380,9340,9380,9340,102
|
|
20240620,145800,200799730,9340,9340,9340,9340,85
|
|
20240620,145700,200005830,9340,9340,9340,9340,10
|
|
20240620,145600,199912430,9340,9370,9370,9340,199
|
|
20240620,145500,198048220,9370,9370,9370,9370,0
|
|
20240620,145400,198048220,9370,9370,9370,9370,0
|
|
20240620,145300,198048220,9370,9370,9370,9370,0
|
|
20240620,145200,198048220,9370,9370,9370,9370,0
|
|
20240620,145100,198048220,9370,9370,9370,9370,0
|
|
20240620,145000,198048220,9370,9370,9370,9370,0
|
|
20240620,144900,198048220,9370,9370,9370,9370,0
|
|
20240620,144800,198048220,9370,9370,9370,9370,0
|
|
20240620,144700,198048220,9370,9370,9370,9370,0
|
|
20240620,144600,198048220,9370,9370,9370,9370,120
|
|
20240620,144500,196923820,9370,9370,9370,9370,175
|
|
20240620,144400,195284070,9370,9370,9370,9370,0
|
|
20240620,144300,195284070,9370,9370,9370,9370,0
|
|
20240620,144200,195284070,9370,9370,9370,9370,0
|
|
20240620,144100,195284070,9370,9370,9370,9370,0
|
|
20240620,144000,195284070,9370,9370,9370,9370,0
|
|
20240620,143900,195284070,9370,9370,9370,9370,0
|
|
20240620,143800,195284070,9370,9370,9370,9370,0
|
|
20240620,143700,195284070,9370,9330,9370,9330,467
|
|
20240620,143600,190926920,9340,9340,9340,9340,0
|
|
20240620,143500,190926920,9340,9340,9340,9340,0
|
|
20240620,143400,190926920,9340,9340,9340,9340,34
|
|
20240620,143300,190609360,9340,9340,9340,9340,11
|
|
20240620,143200,190506620,9370,9370,9370,9370,3
|
|
20240620,143100,190478510,9340,9340,9340,9340,4
|
|
20240620,143000,190441150,9370,9370,9370,9370,3
|
|
20240620,142900,190413040,9340,9340,9340,9340,7
|
|
20240620,142800,190347660,9380,9380,9380,9380,0
|
|
20240620,142700,190347660,9380,9380,9380,9380,1
|
|
20240620,142600,190338280,9340,9340,9340,9330,115
|
|
20240620,142500,189264190,9340,9340,9340,9340,22
|
|
20240620,142400,189058710,9340,9340,9340,9340,0
|
|
20240620,142300,189058710,9340,9340,9340,9340,0
|
|
20240620,142200,189058710,9340,9340,9340,9340,0
|
|
20240620,142100,189058710,9340,9340,9340,9340,1
|
|
20240620,142000,189049370,9390,9390,9390,9390,0
|
|
20240620,141900,189049370,9390,9390,9390,9390,0
|
|
20240620,141800,189049370,9390,9390,9390,9390,0
|
|
20240620,141700,189049370,9390,9390,9390,9390,0
|
|
20240620,141600,189049370,9390,9390,9390,9390,0
|
|
20240620,141500,189049370,9390,9390,9390,9390,0
|
|
20240620,141400,189049370,9390,9340,9390,9340,12
|
|
20240620,141300,188937190,9390,9390,9390,9390,0
|
|
20240620,141200,188937190,9390,9390,9390,9390,0
|
|
20240620,141100,188937190,9390,9390,9390,9390,0
|
|
20240620,141000,188937190,9390,9390,9390,9390,0
|
|
20240620,140900,188937190,9390,9390,9390,9390,0
|
|
20240620,140800,188937190,9390,9390,9390,9390,0
|
|
20240620,140700,188937190,9390,9390,9390,9390,2
|
|
20240620,140600,188918410,9390,9390,9390,9390,0
|
|
20240620,140500,188918410,9390,9390,9390,9390,0
|
|
20240620,140400,188918410,9390,9390,9390,9390,0
|
|
20240620,140300,188918410,9390,9390,9390,9390,0
|
|
20240620,140200,188918410,9390,9390,9390,9390,0
|
|
20240620,140100,188918410,9390,9390,9390,9390,0
|
|
20240620,140000,188918410,9390,9390,9390,9390,0
|
|
20240620,135900,188918410,9390,9390,9390,9390,0
|
|
20240620,135800,188918410,9390,9390,9390,9390,0
|
|
20240620,135700,188918410,9390,9390,9390,9390,0
|
|
20240620,135600,188918410,9390,9390,9390,9390,0
|
|
20240620,135500,188918410,9390,9390,9390,9390,0
|
|
20240620,135400,188918410,9390,9390,9390,9390,0
|
|
20240620,135300,188918410,9390,9390,9390,9390,0
|
|
20240620,135200,188918410,9390,9390,9390,9390,0
|
|
20240620,135100,188918410,9390,9390,9390,9390,0
|
|
20240620,135000,188918410,9390,9390,9390,9390,0
|
|
20240620,134900,188918410,9390,9390,9390,9390,0
|
|
20240620,134800,188918410,9390,9390,9390,9390,0
|
|
20240620,134700,188918410,9390,9390,9390,9390,0
|
|
20240620,134600,188918410,9390,9340,9390,9340,145
|
|
20240620,134500,187563960,9340,9340,9340,9340,0
|
|
20240620,134400,187563960,9340,9340,9340,9340,0
|
|
20240620,134300,187563960,9340,9340,9340,9340,0
|
|
20240620,134200,187563960,9340,9340,9340,9340,0
|
|
20240620,134100,187563960,9340,9340,9340,9340,17
|
|
20240620,134000,187405180,9320,9320,9320,9320,0
|
|
20240620,133900,187405180,9320,9360,9360,9320,596
|
|
20240620,133800,181837360,9400,9400,9400,9400,0
|
|
20240620,133700,181837360,9400,9400,9400,9400,0
|
|
20240620,133600,181837360,9400,9400,9400,9400,3
|
|
20240620,133500,181809160,9400,9400,9400,9400,0
|
|
20240620,133400,181809160,9400,9400,9400,9400,0
|
|
20240620,133300,181809160,9400,9400,9400,9400,0
|
|
20240620,133200,181809160,9400,9400,9400,9400,0
|
|
20240620,133100,181809160,9400,9400,9400,9400,0
|
|
20240620,133000,181809160,9400,9400,9400,9400,0
|
|
20240620,132900,181809160,9400,9400,9400,9400,0
|
|
20240620,132800,181809160,9400,9400,9400,9400,0
|
|
20240620,132700,181809160,9400,9400,9400,9400,0
|
|
20240620,132600,181809160,9400,9400,9400,9400,1
|
|
20240620,132500,181799760,9400,9400,9400,9400,0
|
|
20240620,132400,181799760,9400,9400,9400,9400,0
|
|
20240620,132300,181799760,9400,9400,9400,9400,0
|
|
20240620,132200,181799760,9400,9400,9400,9400,0
|
|
20240620,132100,181799760,9400,9400,9400,9400,0
|
|
20240620,132000,181799760,9400,9400,9400,9400,0
|
|
20240620,131900,181799760,9400,9400,9400,9400,0
|
|
20240620,131800,181799760,9400,9400,9400,9400,0
|
|
20240620,131700,181799760,9400,9400,9400,9400,0
|
|
20240620,131600,181799760,9400,9400,9400,9400,0
|
|
20240620,131500,181799760,9400,9400,9400,9400,0
|
|
20240620,131400,181799760,9400,9400,9400,9400,0
|
|
20240620,131300,181799760,9400,9400,9400,9400,0
|
|
20240620,131200,181799760,9400,9400,9400,9400,0
|
|
20240620,131100,181799760,9400,9400,9400,9400,0
|
|
20240620,131000,181799760,9400,9400,9400,9400,0
|
|
20240620,130900,181799760,9400,9400,9400,9400,0
|
|
20240620,130800,181799760,9400,9400,9400,9400,0
|
|
20240620,130700,181799760,9400,9400,9400,9400,0
|
|
20240620,130600,181799760,9400,9400,9400,9400,0
|
|
20240620,130500,181799760,9400,9400,9400,9400,0
|
|
20240620,130400,181799760,9400,9400,9400,9400,7
|
|
20240620,130300,181733960,9400,9360,9400,9360,461
|
|
20240620,130200,177412300,9360,9360,9360,9360,0
|
|
20240620,130100,177412300,9360,9330,9360,9330,189
|
|
20240620,130000,175646620,9340,9330,9340,9320,262
|
|
20240620,125900,173203840,9330,9330,9330,9330,43
|
|
20240620,125800,172802650,9360,9360,9360,9360,14
|
|
20240620,125700,172671610,9360,9330,9360,9300,181
|
|
20240620,125600,170986660,9360,9360,9360,9360,0
|
|
20240620,125500,170986660,9360,9360,9360,9360,0
|
|
20240620,125400,170986660,9360,9360,9360,9360,0
|
|
20240620,125300,170986660,9360,9360,9360,9360,0
|
|
20240620,125200,170986660,9360,9350,9360,9320,169
|
|
20240620,125100,169408210,9360,9360,9360,9360,0
|
|
20240620,125000,169408210,9360,9360,9360,9360,34
|
|
20240620,124900,169089970,9380,9380,9380,9380,4
|
|
20240620,124800,169052450,9350,9380,9380,9350,12
|
|
20240620,124700,168940190,9350,9350,9350,9350,0
|
|
20240620,124600,168940190,9350,9350,9350,9350,20
|
|
20240620,124500,168753190,9390,9390,9390,9390,0
|
|
20240620,124400,168753190,9390,9390,9390,9390,0
|
|
20240620,124300,168753190,9390,9390,9390,9390,0
|
|
20240620,124200,168753190,9390,9390,9390,9390,0
|
|
20240620,124100,168753190,9390,9390,9390,9390,0
|
|
20240620,124000,168753190,9390,9390,9390,9390,0
|
|
20240620,123900,168753190,9390,9390,9390,9390,0
|
|
20240620,123800,168753190,9390,9390,9390,9390,0
|
|
20240620,123700,168753190,9390,9390,9390,9390,0
|
|
20240620,123600,168753190,9390,9390,9390,9390,0
|
|
20240620,123500,168753190,9390,9390,9390,9390,0
|
|
20240620,123400,168753190,9390,9390,9390,9390,0
|
|
20240620,123300,168753190,9390,9390,9390,9390,42
|
|
20240620,123200,168358810,9390,9390,9390,9390,0
|
|
20240620,123100,168358810,9390,9390,9390,9390,0
|
|
20240620,123000,168358810,9390,9390,9390,9390,0
|
|
20240620,122900,168358810,9390,9390,9390,9390,0
|
|
20240620,122800,168358810,9390,9390,9390,9390,2
|
|
20240620,122700,168340030,9350,9350,9350,9350,0
|
|
20240620,122600,168340030,9350,9350,9350,9350,22
|
|
20240620,122500,168134330,9350,9350,9350,9350,0
|
|
20240620,122400,168134330,9350,9350,9350,9350,10
|
|
20240620,122300,168040830,9390,9390,9390,9390,0
|
|
20240620,122200,168040830,9390,9390,9390,9390,10
|
|
20240620,122100,167946930,9390,9390,9390,9390,5
|
|
20240620,122000,167899980,9390,9390,9390,9390,0
|
|
20240620,121900,167899980,9390,9390,9390,9390,0
|
|
20240620,121800,167899980,9390,9390,9390,9390,0
|
|
20240620,121700,167899980,9390,9390,9390,9390,0
|
|
20240620,121600,167899980,9390,9390,9390,9390,200
|
|
20240620,121500,166021980,9390,9390,9390,9390,0
|
|
20240620,121400,166021980,9390,9390,9390,9390,0
|
|
20240620,121300,166021980,9390,9390,9390,9390,0
|
|
20240620,121200,166021980,9390,9390,9390,9390,0
|
|
20240620,121100,166021980,9390,9350,9390,9350,136
|
|
20240620,121000,164750300,9390,9390,9390,9390,0
|
|
20240620,120900,164750300,9390,9390,9390,9390,0
|
|
20240620,120800,164750300,9390,9390,9390,9390,0
|
|
20240620,120700,164750300,9390,9350,9390,9340,10
|
|
20240620,120600,164656770,9350,9350,9350,9350,12
|
|
20240620,120500,164544570,9350,9350,9350,9350,0
|
|
20240620,120400,164544570,9350,9350,9350,9350,0
|
|
20240620,120300,164544570,9350,9350,9350,9350,0
|
|
20240620,120200,164544570,9350,9350,9350,9350,1
|
|
20240620,120100,164535220,9390,9390,9390,9390,0
|
|
20240620,120000,164535220,9390,9390,9390,9390,0
|
|
20240620,115900,164535220,9390,9390,9390,9390,0
|
|
20240620,115800,164535220,9390,9390,9390,9390,0
|
|
20240620,115700,164535220,9390,9390,9390,9390,0
|
|
20240620,115600,164535220,9390,9390,9390,9390,0
|
|
20240620,115500,164535220,9390,9390,9390,9390,0
|
|
20240620,115400,164535220,9390,9370,9390,9370,127
|
|
20240620,115300,163343420,9380,9380,9380,9380,0
|
|
20240620,115200,163343420,9380,9380,9380,9380,0
|
|
20240620,115100,163343420,9380,9380,9380,9380,0
|
|
20240620,115000,163343420,9380,9380,9380,9380,0
|
|
20240620,114900,163343420,9380,9380,9380,9380,0
|
|
20240620,114800,163343420,9380,9380,9380,9380,0
|
|
20240620,114700,163343420,9380,9380,9380,9380,0
|
|
20240620,114600,163343420,9380,9380,9380,9380,0
|
|
20240620,114500,163343420,9380,9380,9380,9380,0
|
|
20240620,114400,163343420,9380,9380,9380,9380,0
|
|
20240620,114300,163343420,9380,9380,9380,9380,4
|
|
20240620,114200,163305900,9380,9380,9380,9380,0
|
|
20240620,114100,163305900,9380,9380,9380,9380,0
|
|
20240620,114000,163305900,9380,9380,9380,9380,0
|
|
20240620,113900,163305900,9380,9380,9380,9380,0
|
|
20240620,113800,163305900,9380,9380,9380,9380,8
|
|
20240620,113700,163230860,9280,9280,9280,9280,1
|
|
20240620,113600,163221580,9280,9330,9330,9280,587
|
|
20240620,113500,157766960,9400,9400,9400,9400,1
|
|
20240620,113400,157757560,9310,9340,9340,9310,200
|
|
20240620,113300,155893720,9400,9400,9400,9340,118
|
|
20240620,113200,154790070,9350,9350,9350,9350,0
|
|
20240620,113100,154790070,9350,9360,9360,9350,20
|
|
20240620,113000,154602950,9410,9410,9410,9410,0
|
|
20240620,112900,154602950,9410,9410,9410,9410,0
|
|
20240620,112800,154602950,9410,9410,9410,9410,0
|
|
20240620,112700,154602950,9410,9410,9410,9410,0
|
|
20240620,112600,154602950,9410,9410,9410,9410,0
|
|
20240620,112500,154602950,9410,9410,9410,9410,0
|
|
20240620,112400,154602950,9410,9410,9410,9410,0
|
|
20240620,112300,154602950,9410,9410,9410,9410,1
|
|
20240620,112200,154593540,9400,9400,9400,9400,0
|
|
20240620,112100,154593540,9400,9400,9400,9400,1
|
|
20240620,112000,154584140,9400,9400,9400,9400,86
|
|
20240620,111900,153775740,9400,9400,9400,9400,126
|
|
20240620,111800,152591340,9400,9400,9400,9400,0
|
|
20240620,111700,152591340,9400,9400,9400,9400,0
|
|
20240620,111600,152591340,9400,9400,9400,9400,4
|
|
20240620,111500,152553740,9400,9400,9400,9400,0
|
|
20240620,111400,152553740,9400,9400,9400,9400,0
|
|
20240620,111300,152553740,9400,9330,9400,9330,27
|
|
20240620,111200,152301690,9330,9370,9370,9330,150
|
|
20240620,111100,150900680,9370,9410,9410,9370,152
|
|
20240620,111000,149476040,9380,9380,9380,9380,0
|
|
20240620,110900,149476040,9380,9380,9380,9380,1
|
|
20240620,110800,149466660,9410,9410,9410,9410,0
|
|
20240620,110700,149466660,9410,9410,9410,9410,0
|
|
20240620,110600,149466660,9410,9410,9410,9410,0
|
|
20240620,110500,149466660,9410,9410,9410,9410,0
|
|
20240620,110400,149466660,9410,9410,9410,9410,5
|
|
20240620,110300,149419610,9410,9410,9410,9410,0
|
|
20240620,110200,149419610,9410,9410,9410,9410,0
|
|
20240620,110100,149419610,9410,9410,9410,9410,10
|
|
20240620,110000,149325510,9410,9410,9410,9410,0
|
|
20240620,105900,149325510,9410,9410,9410,9410,414
|
|
20240620,105800,145429770,9410,9410,9410,9410,0
|
|
20240620,105700,145429770,9410,9410,9410,9410,0
|
|
20240620,105600,145429770,9410,9410,9410,9410,0
|
|
20240620,105500,145429770,9410,9410,9410,9410,0
|
|
20240620,105400,145429770,9410,9410,9410,9410,0
|
|
20240620,105300,145429770,9410,9410,9410,9410,0
|
|
20240620,105200,145429770,9410,9410,9410,9410,0
|
|
20240620,105100,145429770,9410,9410,9410,9410,0
|
|
20240620,105000,145429770,9410,9400,9410,9400,12
|
|
20240620,104900,145316950,9400,9400,9400,9400,10
|
|
20240620,104800,145222950,9410,9410,9410,9410,0
|
|
20240620,104700,145222950,9410,9410,9410,9410,0
|
|
20240620,104600,145222950,9410,9400,9410,9400,26
|
|
20240620,104500,144978300,9410,9360,9410,9360,116
|
|
20240620,104400,143887490,9410,9410,9410,9410,0
|
|
20240620,104300,143887490,9410,9370,9410,9370,29
|
|
20240620,104200,143615640,9420,9420,9420,9420,0
|
|
20240620,104100,143615640,9420,9420,9420,9420,0
|
|
20240620,104000,143615640,9420,9420,9420,9420,0
|
|
20240620,103900,143615640,9420,9420,9420,9420,0
|
|
20240620,103800,143615640,9420,9420,9420,9420,0
|
|
20240620,103700,143615640,9420,9420,9420,9420,0
|
|
20240620,103600,143615640,9420,9420,9420,9420,1
|
|
20240620,103500,143606220,9420,9420,9420,9420,3
|
|
20240620,103400,143577960,9410,9400,9410,9400,145
|
|
20240620,103300,142213980,9400,9390,9400,9390,217
|
|
20240620,103200,140176150,9390,9390,9390,9390,2
|
|
20240620,103100,140157370,9360,9360,9360,9360,8
|
|
20240620,103000,140082490,9390,9390,9390,9390,0
|
|
20240620,102900,140082490,9390,9390,9390,9390,0
|
|
20240620,102800,140082490,9390,9390,9390,9390,1
|
|
20240620,102700,140073100,9400,9380,9400,9350,179
|
|
20240620,102600,138393840,9400,9400,9400,9400,0
|
|
20240620,102500,138393840,9400,9390,9400,9390,96
|
|
20240620,102400,137492370,9390,9390,9390,9390,0
|
|
20240620,102300,137492370,9390,9390,9390,9390,0
|
|
20240620,102200,137492370,9390,9390,9390,9390,18
|
|
20240620,102100,137323350,9380,9380,9380,9380,79
|
|
20240620,102000,136582330,9370,9370,9370,9370,25
|
|
20240620,101900,136348080,9380,9380,9380,9380,0
|
|
20240620,101800,136348080,9380,9380,9380,9380,5
|
|
20240620,101700,136301180,9380,9380,9380,9380,0
|
|
20240620,101600,136301180,9380,9380,9380,9380,0
|
|
20240620,101500,136301180,9380,9380,9380,9380,0
|
|
20240620,101400,136301180,9380,9380,9380,9380,0
|
|
20240620,101300,136301180,9380,9380,9380,9380,0
|
|
20240620,101200,136301180,9380,9380,9380,9380,0
|
|
20240620,101100,136301180,9380,9380,9380,9380,0
|
|
20240620,101000,136301180,9380,9380,9380,9380,1
|
|
20240620,100900,136291800,9390,9390,9390,9390,0
|
|
20240620,100800,136291800,9390,9390,9390,9390,0
|
|
20240620,100700,136291800,9390,9390,9390,9390,0
|
|
20240620,100600,136291800,9390,9390,9390,9390,0
|
|
20240620,100500,136291800,9390,9390,9390,9390,2
|
|
20240620,100400,136273020,9390,9390,9390,9390,0
|
|
20240620,100300,136273020,9390,9390,9390,9390,100
|
|
20240620,100200,135334020,9390,9390,9390,9390,2
|
|
20240620,100100,135315240,9390,9370,9390,9290,743
|
|
20240620,100000,128391450,9410,9410,9410,9410,12
|
|
20240620,095900,128278530,9420,9420,9420,9420,0
|
|
20240620,095800,128278530,9420,9420,9420,9420,19
|
|
20240620,095700,128099550,9420,9420,9420,9420,0
|
|
20240620,095600,128099550,9420,9420,9420,9420,2
|
|
20240620,095500,128080710,9410,9420,9420,9410,3
|
|
20240620,095400,128052460,9410,9410,9410,9410,0
|
|
20240620,095300,128052460,9410,9410,9410,9410,110
|
|
20240620,095200,127017360,9410,9410,9410,9410,16
|
|
20240620,095100,126866800,9410,9410,9410,9410,10
|
|
20240620,095000,126772700,9410,9410,9410,9410,30
|
|
20240620,094900,126490400,9410,9410,9410,9410,13
|
|
20240620,094800,126368070,9410,9410,9410,9410,0
|
|
20240620,094700,126368070,9410,9410,9410,9410,0
|
|
20240620,094600,126368070,9410,9330,9410,9330,124
|
|
20240620,094500,125207230,9330,9350,9350,9330,578
|
|
20240620,094400,119813180,9420,9420,9420,9420,0
|
|
20240620,094300,119813180,9420,9420,9420,9420,10
|
|
20240620,094200,119718980,9410,9370,9410,9370,741
|
|
20240620,094100,112753930,9340,9340,9340,9340,0
|
|
20240620,094000,112753930,9340,9340,9340,9340,44
|
|
20240620,093900,112342970,9300,9310,9310,9300,700
|
|
20240620,093800,105830990,9370,9320,9370,9300,502
|
|
20240620,093700,101158350,9360,9360,9360,9360,0
|
|
20240620,093600,101158350,9360,9370,9370,9360,167
|
|
20240620,093500,99594980,9400,9400,9400,9400,2
|
|
20240620,093400,99576180,9370,9370,9370,9370,0
|
|
20240620,093300,99576180,9370,9370,9370,9370,0
|
|
20240620,093200,99576180,9370,9370,9370,9370,0
|
|
20240620,093100,99576180,9370,9390,9390,9370,493
|
|
20240620,093000,94954410,9400,9400,9400,9400,0
|
|
20240620,092900,94954410,9400,9400,9400,9400,506
|
|
20240620,092800,90198010,9410,9410,9410,9410,148
|
|
20240620,092700,88805330,9410,9410,9410,9410,1
|
|
20240620,092600,88795920,9420,9420,9420,9420,114
|
|
20240620,092500,87722040,9430,9430,9430,9430,0
|
|
20240620,092400,87722040,9430,9430,9430,9430,67
|
|
20240620,092300,87090230,9430,9430,9430,9430,5
|
|
20240620,092200,87043080,9420,9420,9420,9420,69
|
|
20240620,092100,86393100,9430,9430,9430,9430,50
|
|
20240620,092000,85921600,9430,9480,9480,9430,836
|
|
20240620,091900,78019650,9480,9470,9480,9470,2
|
|
20240620,091800,78000700,9480,9470,9480,9470,216
|
|
20240620,091700,75955030,9480,9490,9490,9480,71
|
|
20240620,091600,75281940,9480,9500,9500,9480,39
|
|
20240620,091500,74911610,9500,9490,9500,9470,103
|
|
20240620,091400,73934620,9500,9490,9500,9490,103
|
|
20240620,091300,72956430,9500,9490,9510,9490,601
|
|
20240620,091200,67246150,9490,9490,9490,9490,12
|
|
20240620,091100,67132270,9500,9470,9500,9460,1242
|
|
20240620,091000,55352050,9470,9480,9480,9470,218
|
|
20240620,090900,53286570,9470,9460,9470,9460,656
|
|
20240620,090800,47074260,9460,9480,9480,9460,27
|
|
20240620,090700,46818710,9480,9430,9480,9430,376
|
|
20240620,090600,43269500,9430,9450,9450,9420,87
|
|
20240620,090500,42448910,9450,9450,9450,9440,24
|
|
20240620,090400,42222120,9450,9450,9460,9450,1231
|
|
20240620,090300,30589120,9500,9480,9500,9480,755
|
|
20240620,090200,23420550,9480,9410,9490,9400,611
|
|
20240620,090100,17635120,9460,9450,9460,9400,549
|
|
20240620,090000,12446750,9450,9400,9450,9400,1322
|