574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,183100,923529090,5520,5520,5520,5520,3109
|
|
20240620,183000,923529090,5520,5520,5520,5520,0
|
|
20240620,182900,923529090,5520,5520,5520,5520,0
|
|
20240620,182800,923529090,5520,5520,5520,5520,0
|
|
20240620,182700,923529090,5520,5520,5520,5520,0
|
|
20240620,182600,923529090,5520,5520,5520,5520,0
|
|
20240620,182500,923529090,5520,5520,5520,5520,0
|
|
20240620,182400,923529090,5520,5520,5520,5520,0
|
|
20240620,182300,923529090,5520,5520,5520,5520,0
|
|
20240620,182200,923529090,5520,5520,5520,5520,0
|
|
20240620,182100,923529090,5520,5520,5520,5520,0
|
|
20240620,182000,923529090,5520,5520,5520,5520,0
|
|
20240620,181900,923529090,5520,5520,5520,5520,0
|
|
20240620,181800,923529090,5520,5520,5520,5520,0
|
|
20240620,181700,923529090,5520,5520,5520,5520,0
|
|
20240620,181600,923529090,5520,5520,5520,5520,0
|
|
20240620,181500,923529090,5520,5520,5520,5520,0
|
|
20240620,181400,923529090,5520,5520,5520,5520,0
|
|
20240620,181300,923529090,5520,5520,5520,5520,0
|
|
20240620,181200,923529090,5520,5520,5520,5520,0
|
|
20240620,181100,923529090,5520,5520,5520,5520,0
|
|
20240620,181000,923529090,5520,5520,5520,5520,0
|
|
20240620,180900,923529090,5520,5520,5520,5520,0
|
|
20240620,180800,923529090,5520,5520,5520,5520,0
|
|
20240620,180700,923529090,5520,5520,5520,5520,0
|
|
20240620,180600,923529090,5520,5520,5520,5520,0
|
|
20240620,180500,923529090,5520,5520,5520,5520,0
|
|
20240620,180400,923529090,5520,5520,5520,5520,0
|
|
20240620,180300,923529090,5520,5520,5520,5520,0
|
|
20240620,180200,923529090,5520,5520,5520,5520,0
|
|
20240620,180100,923529090,5520,5520,5520,5520,3109
|
|
20240620,180000,923529090,5520,5520,5520,5520,0
|
|
20240620,175900,923529090,5520,5520,5520,5520,0
|
|
20240620,175800,923529090,5520,5520,5520,5520,0
|
|
20240620,175700,923529090,5520,5520,5520,5520,0
|
|
20240620,175600,923529090,5520,5520,5520,5520,0
|
|
20240620,175500,923529090,5520,5520,5520,5520,0
|
|
20240620,175400,923529090,5520,5520,5520,5520,0
|
|
20240620,175300,923529090,5520,5520,5520,5520,0
|
|
20240620,175200,923529090,5520,5520,5520,5520,0
|
|
20240620,175100,923529090,5520,5520,5520,5520,0
|
|
20240620,175000,923529090,5520,5520,5520,5520,0
|
|
20240620,174900,923529090,5520,5520,5520,5520,0
|
|
20240620,174800,923529090,5520,5520,5520,5520,0
|
|
20240620,174700,923529090,5520,5520,5520,5520,0
|
|
20240620,174600,923529090,5520,5520,5520,5520,0
|
|
20240620,174500,923529090,5520,5520,5520,5520,0
|
|
20240620,174400,923529090,5520,5520,5520,5520,0
|
|
20240620,174300,923529090,5520,5520,5520,5520,0
|
|
20240620,174200,923529090,5520,5520,5520,5520,0
|
|
20240620,174100,923529090,5520,5520,5520,5520,0
|
|
20240620,174000,923529090,5520,5520,5520,5520,0
|
|
20240620,173900,923529090,5520,5520,5520,5520,0
|
|
20240620,173800,923529090,5520,5520,5520,5520,0
|
|
20240620,173700,923529090,5520,5520,5520,5520,0
|
|
20240620,173600,923529090,5520,5520,5520,5520,0
|
|
20240620,173500,923529090,5520,5520,5520,5520,0
|
|
20240620,173400,923529090,5520,5520,5520,5520,0
|
|
20240620,173300,923529090,5520,5520,5520,5520,0
|
|
20240620,173200,923529090,5520,5520,5520,5520,0
|
|
20240620,173100,923529090,5520,5520,5520,5520,3109
|
|
20240620,173000,923529090,5520,5520,5520,5520,0
|
|
20240620,172900,923529090,5520,5520,5520,5520,0
|
|
20240620,172800,923529090,5520,5520,5520,5520,0
|
|
20240620,172700,923529090,5520,5520,5520,5520,0
|
|
20240620,172600,923529090,5520,5520,5520,5520,0
|
|
20240620,172500,923529090,5520,5520,5520,5520,0
|
|
20240620,172400,923529090,5520,5520,5520,5520,0
|
|
20240620,172300,923529090,5520,5520,5520,5520,0
|
|
20240620,172200,923529090,5520,5520,5520,5520,0
|
|
20240620,172100,923529090,5520,5520,5520,5520,0
|
|
20240620,172000,923529090,5520,5520,5520,5520,0
|
|
20240620,171900,923529090,5520,5520,5520,5520,0
|
|
20240620,171800,923529090,5520,5520,5520,5520,0
|
|
20240620,171700,923529090,5520,5520,5520,5520,0
|
|
20240620,171600,923529090,5520,5520,5520,5520,0
|
|
20240620,171500,923529090,5520,5520,5520,5520,0
|
|
20240620,171400,923529090,5520,5520,5520,5520,0
|
|
20240620,171300,923529090,5520,5520,5520,5520,0
|
|
20240620,171200,923529090,5520,5520,5520,5520,0
|
|
20240620,171100,923529090,5520,5520,5520,5520,0
|
|
20240620,171000,923529090,5520,5520,5520,5520,0
|
|
20240620,170900,923529090,5520,5520,5520,5520,0
|
|
20240620,170800,923529090,5520,5520,5520,5520,0
|
|
20240620,170700,923529090,5520,5520,5520,5520,0
|
|
20240620,170600,923529090,5520,5520,5520,5520,0
|
|
20240620,170500,923529090,5520,5520,5520,5520,0
|
|
20240620,170400,923529090,5520,5520,5520,5520,0
|
|
20240620,170300,923529090,5520,5520,5520,5520,0
|
|
20240620,170200,923529090,5520,5520,5520,5520,0
|
|
20240620,170100,923529090,5520,5520,5520,5520,3109
|
|
20240620,170000,923529090,5520,5520,5520,5520,0
|
|
20240620,165900,923529090,5520,5520,5520,5520,0
|
|
20240620,165800,923529090,5520,5520,5520,5520,0
|
|
20240620,165700,923529090,5520,5520,5520,5520,0
|
|
20240620,165600,923529090,5520,5520,5520,5520,0
|
|
20240620,165500,923529090,5520,5520,5520,5520,0
|
|
20240620,165400,923529090,5520,5520,5520,5520,0
|
|
20240620,165300,923529090,5520,5520,5520,5520,0
|
|
20240620,165200,923529090,5520,5520,5520,5520,0
|
|
20240620,165100,923529090,5520,5520,5520,5520,0
|
|
20240620,165000,923529090,5520,5520,5520,5520,0
|
|
20240620,164900,923529090,5520,5520,5520,5520,0
|
|
20240620,164800,923529090,5520,5520,5520,5520,0
|
|
20240620,164700,923529090,5520,5520,5520,5520,0
|
|
20240620,164600,923529090,5520,5520,5520,5520,0
|
|
20240620,164500,923529090,5520,5520,5520,5520,0
|
|
20240620,164400,923529090,5520,5520,5520,5520,0
|
|
20240620,164300,923529090,5520,5520,5520,5520,0
|
|
20240620,164200,923529090,5520,5520,5520,5520,0
|
|
20240620,164100,923529090,5520,5520,5520,5520,0
|
|
20240620,164000,923529090,5520,5520,5520,5520,0
|
|
20240620,163900,923529090,5520,5520,5520,5520,0
|
|
20240620,163800,923529090,5520,5520,5520,5520,0
|
|
20240620,163700,923529090,5520,5520,5520,5520,0
|
|
20240620,163600,923529090,5520,5520,5520,5520,0
|
|
20240620,163500,923529090,5520,5520,5520,5520,0
|
|
20240620,163400,923529090,5520,5520,5520,5520,0
|
|
20240620,163300,923529090,5520,5520,5520,5520,0
|
|
20240620,163200,923529090,5520,5520,5520,5520,0
|
|
20240620,163100,923529090,5520,5520,5520,5520,3109
|
|
20240620,163000,923529090,5520,5520,5520,5520,0
|
|
20240620,162900,923529090,5520,5520,5520,5520,0
|
|
20240620,162800,923529090,5520,5520,5520,5520,0
|
|
20240620,162700,923529090,5520,5520,5520,5520,0
|
|
20240620,162600,923529090,5520,5520,5520,5520,0
|
|
20240620,162500,923529090,5520,5520,5520,5520,0
|
|
20240620,162400,923529090,5520,5520,5520,5520,0
|
|
20240620,162300,923529090,5520,5520,5520,5520,0
|
|
20240620,162200,923529090,5520,5520,5520,5520,0
|
|
20240620,162100,923529090,5520,5520,5520,5520,0
|
|
20240620,162000,923529090,5520,5520,5520,5520,0
|
|
20240620,161900,923529090,5520,5520,5520,5520,0
|
|
20240620,161800,923529090,5520,5520,5520,5520,0
|
|
20240620,161700,923529090,5520,5520,5520,5520,0
|
|
20240620,161600,923529090,5520,5520,5520,5520,0
|
|
20240620,161500,923529090,5520,5520,5520,5520,0
|
|
20240620,161400,923529090,5520,5520,5520,5520,0
|
|
20240620,161300,923529090,5520,5520,5520,5520,0
|
|
20240620,161200,923529090,5520,5520,5520,5520,0
|
|
20240620,161100,923529090,5520,5520,5520,5520,0
|
|
20240620,161000,923529090,5520,5520,5520,5520,0
|
|
20240620,160900,923529090,5520,5520,5520,5520,0
|
|
20240620,160800,923529090,5520,5520,5520,5520,0
|
|
20240620,160700,923529090,5520,5520,5520,5520,0
|
|
20240620,160600,923529090,5520,5520,5520,5520,0
|
|
20240620,160500,923529090,5520,5520,5520,5520,0
|
|
20240620,160400,923529090,5520,5520,5520,5520,0
|
|
20240620,160300,923529090,5520,5520,5520,5520,0
|
|
20240620,160200,923529090,5520,5520,5520,5520,0
|
|
20240620,160100,923529090,5520,5520,5520,5520,3109
|
|
20240620,160000,923529090,5520,5520,5520,5520,0
|
|
20240620,155900,923529090,5520,5520,5520,5520,0
|
|
20240620,155800,923529090,5520,5520,5520,5520,0
|
|
20240620,155700,923529090,5520,5520,5520,5520,0
|
|
20240620,155600,923529090,5520,5520,5520,5520,0
|
|
20240620,155500,923529090,5520,5520,5520,5520,0
|
|
20240620,155400,923529090,5520,5520,5520,5520,0
|
|
20240620,155300,923529090,5520,5520,5520,5520,0
|
|
20240620,155200,923529090,5520,5520,5520,5520,0
|
|
20240620,155100,923529090,5520,5520,5520,5520,0
|
|
20240620,155000,923529090,5520,5520,5520,5520,0
|
|
20240620,154900,923529090,5520,5520,5520,5520,0
|
|
20240620,154800,923529090,5520,5520,5520,5520,0
|
|
20240620,154700,923529090,5520,5520,5520,5520,0
|
|
20240620,154600,923529090,5520,5520,5520,5520,0
|
|
20240620,154500,923529090,5520,5520,5520,5520,0
|
|
20240620,154400,923529090,5520,5520,5520,5520,0
|
|
20240620,154300,923529090,5520,5520,5520,5520,0
|
|
20240620,154200,923529090,5520,5520,5520,5520,0
|
|
20240620,154100,923529090,5520,5520,5520,5520,0
|
|
20240620,154000,923529090,5520,5520,5520,5520,0
|
|
20240620,153900,923529090,5520,5520,5520,5520,0
|
|
20240620,153800,923529090,5520,5520,5520,5520,0
|
|
20240620,153700,923529090,5520,5520,5520,5520,0
|
|
20240620,153600,923529090,5520,5520,5520,5520,0
|
|
20240620,153500,923529090,5520,5520,5520,5520,0
|
|
20240620,153400,923529090,5520,5520,5520,5520,0
|
|
20240620,153300,923529090,5520,5520,5520,5520,0
|
|
20240620,153200,923529090,5520,5520,5520,5520,0
|
|
20240620,153100,923529090,5520,5520,5520,5520,3109
|
|
20240620,153000,923529090,5520,5520,5520,5520,3109
|
|
20240620,152900,906367410,5520,5520,5520,5520,0
|
|
20240620,152800,906367410,5520,5520,5520,5520,0
|
|
20240620,152700,906367410,5520,5520,5520,5520,0
|
|
20240620,152600,906367410,5520,5520,5520,5520,0
|
|
20240620,152500,906367410,5520,5520,5520,5520,0
|
|
20240620,152400,906367410,5520,5520,5520,5520,0
|
|
20240620,152300,906367410,5520,5520,5520,5520,0
|
|
20240620,152200,906367410,5520,5520,5520,5520,0
|
|
20240620,152100,906367410,5520,5520,5520,5520,0
|
|
20240620,152000,906367410,5520,5520,5520,5520,0
|
|
20240620,151900,906367410,5520,5510,5520,5510,1551
|
|
20240620,151800,897821360,5500,5510,5510,5500,159
|
|
20240620,151700,896946760,5500,5510,5510,5500,106
|
|
20240620,151600,896363700,5500,5510,5510,5500,243
|
|
20240620,151500,895026330,5520,5520,5520,5520,11
|
|
20240620,151400,894965610,5510,5520,5520,5510,30
|
|
20240620,151300,894800210,5500,5500,5500,5500,501
|
|
20240620,151200,892044710,5520,5520,5520,5520,1
|
|
20240620,151100,892039190,5520,5520,5520,5500,52
|
|
20240620,151000,891753150,5500,5500,5500,5500,1322
|
|
20240620,150900,884482150,5500,5500,5500,5500,101
|
|
20240620,150800,883926650,5520,5520,5520,5520,0
|
|
20240620,150700,883926650,5520,5510,5520,5500,510
|
|
20240620,150600,881120560,5510,5510,5510,5510,20
|
|
20240620,150500,881010360,5510,5510,5510,5510,450
|
|
20240620,150400,878530860,5510,5510,5510,5510,218
|
|
20240620,150300,877329680,5520,5510,5520,5510,279
|
|
20240620,150200,875792320,5510,5510,5510,5510,3
|
|
20240620,150100,875775790,5510,5510,5510,5510,0
|
|
20240620,150000,875775790,5510,5510,5510,5510,10
|
|
20240620,145900,875720690,5510,5520,5520,5510,9
|
|
20240620,145800,875671040,5520,5520,5520,5520,0
|
|
20240620,145700,875671040,5520,5520,5520,5520,0
|
|
20240620,145600,875671040,5520,5510,5520,5490,1419
|
|
20240620,145500,867855180,5490,5500,5500,5490,364
|
|
20240620,145400,865855920,5490,5510,5510,5490,5510
|
|
20240620,145300,835601570,5500,5500,5500,5500,3
|
|
20240620,145200,835585070,5500,5510,5510,5500,863
|
|
20240620,145100,830834310,5520,5520,5520,5520,101
|
|
20240620,145000,830276790,5520,5520,5530,5520,296
|
|
20240620,144900,828642860,5520,5520,5520,5520,10
|
|
20240620,144800,828587660,5510,5520,5520,5510,327
|
|
20240620,144700,826782990,5520,5520,5520,5510,208
|
|
20240620,144600,825634860,5520,5520,5520,5520,0
|
|
20240620,144500,825634860,5520,5510,5520,5500,102
|
|
20240620,144400,825072040,5510,5500,5510,5500,267
|
|
20240620,144300,823603490,5510,5510,5510,5510,30
|
|
20240620,144200,823438190,5520,5520,5520,5520,0
|
|
20240620,144100,823438190,5520,5510,5520,5500,87
|
|
20240620,144000,822958120,5500,5500,5500,5500,10
|
|
20240620,143900,822903120,5500,5500,5500,5500,140
|
|
20240620,143800,822133120,5500,5500,5500,5500,2
|
|
20240620,143700,822122120,5500,5500,5500,5500,0
|
|
20240620,143600,822122120,5500,5500,5500,5500,310
|
|
20240620,143500,820417120,5500,5500,5500,5500,3
|
|
20240620,143400,820400620,5510,5510,5510,5510,37
|
|
20240620,143300,820196750,5510,5510,5510,5510,4
|
|
20240620,143200,820174710,5500,5500,5510,5500,34
|
|
20240620,143100,819987660,5500,5500,5500,5500,530
|
|
20240620,143000,817072660,5500,5500,5500,5500,1
|
|
20240620,142900,817067160,5500,5500,5500,5500,23
|
|
20240620,142800,816940660,5510,5510,5510,5510,10
|
|
20240620,142700,816885560,5500,5510,5510,5500,237
|
|
20240620,142600,815581870,5510,5510,5510,5510,0
|
|
20240620,142500,815581870,5510,5500,5520,5500,34
|
|
20240620,142400,815394430,5520,5520,5520,5520,14
|
|
20240620,142300,815317150,5500,5500,5500,5500,176
|
|
20240620,142200,814349150,5500,5500,5500,5500,3
|
|
20240620,142100,814332650,5520,5500,5520,5500,863
|
|
20240620,142000,809569100,5500,5500,5500,5500,0
|
|
20240620,141900,809569100,5500,5500,5500,5500,52
|
|
20240620,141800,809283100,5500,5500,5520,5500,970
|
|
20240620,141700,803948080,5500,5500,5500,5500,201
|
|
20240620,141600,802842580,5500,5500,5500,5500,22
|
|
20240620,141500,802721580,5500,5500,5500,5500,0
|
|
20240620,141400,802721580,5500,5500,5500,5500,0
|
|
20240620,141300,802721580,5500,5510,5520,5500,412
|
|
20240620,141200,800447790,5510,5510,5510,5510,1
|
|
20240620,141100,800442280,5520,5520,5520,5520,57
|
|
20240620,141000,800127640,5520,5500,5520,5500,503
|
|
20240620,140900,797351140,5520,5500,5520,5500,29
|
|
20240620,140800,797191440,5500,5500,5500,5500,0
|
|
20240620,140700,797191440,5500,5500,5500,5500,2
|
|
20240620,140600,797180440,5500,5500,5500,5500,87
|
|
20240620,140500,796701940,5500,5500,5500,5500,10
|
|
20240620,140400,796646940,5500,5500,5500,5500,183
|
|
20240620,140300,795640440,5490,5490,5490,5490,0
|
|
20240620,140200,795640440,5490,5500,5500,5490,380
|
|
20240620,140100,793553380,5510,5500,5510,5500,84
|
|
20240620,140000,793091360,5490,5490,5490,5490,0
|
|
20240620,135900,793091360,5490,5510,5510,5490,2222
|
|
20240620,135800,780891510,5500,5500,5500,5500,156
|
|
20240620,135700,780033510,5510,5510,5510,5510,0
|
|
20240620,135600,780033510,5510,5510,5510,5510,200
|
|
20240620,135500,778931510,5510,5510,5520,5510,853
|
|
20240620,135400,774231470,5490,5500,5500,5490,115
|
|
20240620,135300,773599070,5490,5490,5490,5490,0
|
|
20240620,135200,773599070,5490,5490,5490,5490,3
|
|
20240620,135100,773582600,5510,5510,5510,5510,0
|
|
20240620,135000,773582600,5510,5510,5510,5490,263
|
|
20240620,134900,772133670,5490,5490,5490,5490,0
|
|
20240620,134800,772133670,5490,5490,5490,5490,2
|
|
20240620,134700,772122690,5510,5510,5510,5510,1
|
|
20240620,134600,772117180,5480,5480,5480,5480,10
|
|
20240620,134500,772062380,5480,5480,5480,5480,3
|
|
20240620,134400,772045940,5500,5490,5500,5490,1166
|
|
20240620,134300,765642940,5490,5490,5490,5490,0
|
|
20240620,134200,765642940,5490,5490,5490,5490,912
|
|
20240620,134100,760636060,5490,5490,5490,5490,0
|
|
20240620,134000,760636060,5490,5490,5490,5490,0
|
|
20240620,133900,760636060,5490,5490,5490,5490,3
|
|
20240620,133800,760619590,5490,5490,5490,5490,287
|
|
20240620,133700,759043960,5490,5490,5490,5490,90
|
|
20240620,133600,758549860,5490,5500,5500,5490,6
|
|
20240620,133500,758516880,5490,5510,5510,5490,2334
|
|
20240620,133400,745703020,5490,5490,5510,5490,103
|
|
20240620,133300,745136930,5500,5490,5500,5480,218
|
|
20240620,133200,743938070,5480,5480,5480,5480,115
|
|
20240620,133100,743307870,5480,5480,5480,5480,10
|
|
20240620,133000,743253070,5480,5500,5500,5480,7
|
|
20240620,132900,743214630,5500,5500,5500,5500,0
|
|
20240620,132800,743214630,5500,5500,5500,5500,0
|
|
20240620,132700,743214630,5500,5490,5500,5480,1222
|
|
20240620,132600,736509780,5490,5490,5490,5490,20
|
|
20240620,132500,736399980,5500,5500,5500,5500,419
|
|
20240620,132400,734095480,5500,5500,5500,5500,2
|
|
20240620,132300,734084480,5500,5500,5500,5500,10
|
|
20240620,132200,734029480,5500,5500,5500,5500,0
|
|
20240620,132100,734029480,5500,5500,5500,5500,20
|
|
20240620,132000,733919480,5500,5500,5500,5500,0
|
|
20240620,131900,733919480,5500,5500,5500,5500,9
|
|
20240620,131800,733869980,5500,5500,5500,5500,2
|
|
20240620,131700,733858980,5500,5500,5500,5500,7
|
|
20240620,131600,733820480,5500,5490,5500,5490,59
|
|
20240620,131500,733496560,5490,5500,5500,5490,29
|
|
20240620,131400,733337160,5500,5500,5500,5500,0
|
|
20240620,131300,733337160,5500,5500,5500,5500,200
|
|
20240620,131200,732237160,5500,5500,5500,5500,0
|
|
20240620,131100,732237160,5500,5500,5500,5500,11
|
|
20240620,131000,732176660,5500,5500,5500,5500,0
|
|
20240620,130900,732176660,5500,5500,5500,5500,0
|
|
20240620,130800,732176660,5500,5500,5500,5500,3
|
|
20240620,130700,732160160,5500,5500,5500,5500,10
|
|
20240620,130600,732105160,5520,5520,5520,5520,1
|
|
20240620,130500,732099640,5500,5520,5520,5500,3
|
|
20240620,130400,732083120,5500,5500,5500,5500,0
|
|
20240620,130300,732083120,5500,5500,5500,5500,9
|
|
20240620,130200,732033620,5500,5500,5500,5500,3
|
|
20240620,130100,732017120,5500,5500,5500,5500,931
|
|
20240620,130000,726896620,5500,5500,5520,5500,30
|
|
20240620,125900,726731430,5500,5500,5500,5500,2
|
|
20240620,125800,726720430,5520,5490,5520,5490,25
|
|
20240620,125700,726582610,5520,5500,5520,5500,913
|
|
20240620,125600,721552850,5500,5520,5520,5500,691
|
|
20240620,125500,717738890,5520,5490,5520,5490,221
|
|
20240620,125400,716521060,5510,5490,5510,5490,460
|
|
20240620,125300,713988390,5490,5510,5510,5490,274
|
|
20240620,125200,712478690,5520,5520,5520,5490,538
|
|
20240620,125100,709509410,5510,5510,5510,5510,0
|
|
20240620,125000,709509410,5510,5510,5510,5490,820
|
|
20240620,124900,704991450,5500,5510,5510,5500,50
|
|
20240620,124800,704716090,5500,5480,5500,5480,1331
|
|
20240620,124700,697402530,5490,5480,5490,5470,1103
|
|
20240620,124600,691358100,5490,5480,5490,5470,909
|
|
20240620,124500,686376790,5470,5460,5470,5460,205
|
|
20240620,124400,685255480,5450,5450,5470,5450,1660
|
|
20240620,124300,676206360,5460,5460,5460,5460,1
|
|
20240620,124200,676200900,5450,5470,5470,5450,125
|
|
20240620,124100,675517270,5450,5460,5470,5450,2011
|
|
20240620,124000,664550360,5460,5460,5460,5460,14
|
|
20240620,123900,664473920,5460,5470,5470,5460,37
|
|
20240620,123800,664271600,5470,5470,5470,5470,21
|
|
20240620,123700,664156730,5460,5460,5460,5460,640
|
|
20240620,123600,660662330,5460,5470,5470,5460,138
|
|
20240620,123500,659907580,5470,5470,5470,5470,38
|
|
20240620,123400,659699720,5470,5470,5470,5470,2
|
|
20240620,123300,659688780,5470,5460,5480,5460,35
|
|
20240620,123200,659497240,5460,5470,5470,5460,352
|
|
20240620,123100,657571810,5470,5470,5470,5470,9
|
|
20240620,123000,657522580,5470,5470,5470,5470,3
|
|
20240620,122900,657506170,5470,5460,5470,5460,865
|
|
20240620,122800,652774780,5470,5460,5470,5460,5
|
|
20240620,122700,652747450,5460,5460,5460,5460,13
|
|
20240620,122600,652676470,5470,5460,5470,5460,25
|
|
20240620,122500,652539740,5460,5460,5460,5460,17
|
|
20240620,122400,652446920,5470,5460,5470,5460,781
|
|
20240620,122300,648174910,5470,5460,5470,5460,1306
|
|
20240620,122200,641042020,5460,5460,5460,5460,41
|
|
20240620,122100,640818160,5460,5460,5460,5460,119
|
|
20240620,122000,640168420,5460,5470,5470,5460,39
|
|
20240620,121900,639955250,5460,5460,5460,5460,432
|
|
20240620,121800,637596530,5460,5460,5460,5460,8
|
|
20240620,121700,637552850,5480,5480,5480,5470,1341
|
|
20240620,121600,630217400,5470,5490,5490,5470,191
|
|
20240620,121500,629170770,5490,5490,5490,5490,0
|
|
20240620,121400,629170770,5490,5480,5490,5480,9
|
|
20240620,121300,629121440,5480,5470,5480,5470,63
|
|
20240620,121200,628776820,5470,5470,5470,5470,6
|
|
20240620,121100,628744000,5490,5490,5490,5470,922
|
|
20240620,121000,623698640,5490,5470,5490,5470,30
|
|
20240620,120900,623534310,5470,5470,5470,5470,12
|
|
20240620,120800,623468670,5480,5480,5480,5480,2
|
|
20240620,120700,623457710,5490,5470,5490,5470,30
|
|
20240620,120600,623293180,5470,5470,5470,5470,2
|
|
20240620,120500,623282240,5470,5470,5470,5470,17
|
|
20240620,120400,623189250,5470,5450,5470,5450,4
|
|
20240620,120300,623167430,5460,5460,5460,5460,1164
|
|
20240620,120200,616811990,5450,5460,5460,5450,4048
|
|
20240620,120100,594744710,5460,5470,5470,5460,4588
|
|
20240620,120000,569694090,5470,5460,5470,5460,6
|
|
20240620,115900,569661290,5480,5480,5480,5460,107
|
|
20240620,115800,569075050,5480,5460,5480,5460,19
|
|
20240620,115700,568971130,5470,5480,5480,5470,66
|
|
20240620,115600,568609900,5470,5470,5470,5470,154
|
|
20240620,115500,567767520,5470,5480,5480,5470,699
|
|
20240620,115400,563937020,5480,5480,5490,5480,226
|
|
20240620,115300,562698350,5480,5490,5490,5480,300
|
|
20240620,115200,561051410,5480,5480,5480,5480,572
|
|
20240620,115100,557916850,5480,5500,5500,5480,27
|
|
20240620,115000,557768550,5480,5480,5480,5480,598
|
|
20240620,114900,554491510,5480,5490,5490,5480,81
|
|
20240620,114800,554047530,5480,5480,5480,5480,8
|
|
20240620,114700,554003690,5500,5500,5510,5460,7544
|
|
20240620,114600,512647020,5500,5500,5500,5500,17
|
|
20240620,114500,512553520,5500,5500,5500,5490,954
|
|
20240620,114400,507306530,5500,5490,5500,5490,269
|
|
20240620,114300,505827090,5490,5490,5490,5490,0
|
|
20240620,114200,505827090,5490,5490,5490,5490,49
|
|
20240620,114100,505558080,5520,5490,5520,5490,270
|
|
20240620,114000,504075210,5490,5490,5490,5490,6
|
|
20240620,113900,504042270,5490,5510,5510,5490,3033
|
|
20240620,113800,487358810,5510,5510,5520,5510,33
|
|
20240620,113700,487176810,5510,5510,5510,5510,4
|
|
20240620,113600,487154770,5520,5520,5520,5510,21
|
|
20240620,113500,487038930,5520,5510,5530,5510,72
|
|
20240620,113400,486641090,5510,5510,5510,5510,6
|
|
20240620,113300,486608030,5510,5510,5510,5510,3
|
|
20240620,113200,486591500,5510,5520,5520,5510,325
|
|
20240620,113100,484797600,5520,5510,5520,5510,62
|
|
20240620,113000,484455810,5510,5510,5510,5510,2
|
|
20240620,112900,484444790,5510,5510,5510,5510,6
|
|
20240620,112800,484411730,5510,5510,5520,5510,32
|
|
20240620,112700,484235110,5510,5510,5510,5510,21
|
|
20240620,112600,484119400,5510,5510,5510,5510,0
|
|
20240620,112500,484119400,5510,5510,5510,5500,132
|
|
20240620,112400,483392140,5510,5510,5510,5510,17
|
|
20240620,112300,483298470,5510,5520,5520,5510,717
|
|
20240620,112200,479340670,5520,5510,5520,5510,10
|
|
20240620,112100,479285560,5510,5530,5530,5510,7
|
|
20240620,112000,479246970,5520,5520,5520,5500,6
|
|
20240620,111900,479213910,5500,5500,5500,5500,27
|
|
20240620,111800,479065410,5530,5510,5530,5500,7231
|
|
20240620,111700,439222060,5510,5510,5510,5510,7
|
|
20240620,111600,439183490,5510,5510,5520,5510,51
|
|
20240620,111500,438902380,5510,5510,5520,5510,638
|
|
20240620,111400,435386770,5510,5520,5520,5510,2535
|
|
20240620,111300,421403740,5520,5520,5520,5520,22
|
|
20240620,111200,421282300,5520,5520,5530,5520,22
|
|
20240620,111100,421160710,5520,5520,5520,5520,12
|
|
20240620,111000,421094470,5520,5520,5520,5520,9
|
|
20240620,110900,421044790,5530,5520,5530,5520,24
|
|
20240620,110800,420912080,5520,5520,5520,5520,11
|
|
20240620,110700,420851360,5520,5520,5520,5520,2996
|
|
20240620,110600,404313440,5520,5520,5520,5520,5
|
|
20240620,110500,404285840,5530,5520,5530,5520,16
|
|
20240620,110400,404197390,5520,5520,5520,5520,217
|
|
20240620,110300,402999550,5520,5520,5520,5520,3
|
|
20240620,110200,402982990,5530,5520,5530,5520,161
|
|
20240620,110100,402094050,5520,5520,5520,5520,2434
|
|
20240620,110000,388658370,5520,5520,5520,5520,20
|
|
20240620,105900,388547970,5530,5520,5530,5520,19
|
|
20240620,105800,388442920,5520,5520,5530,5520,26
|
|
20240620,105700,388299220,5520,5520,5520,5520,0
|
|
20240620,105600,388299220,5520,5520,5530,5520,146
|
|
20240620,105500,387492060,5520,5520,5520,5520,5
|
|
20240620,105400,387464460,5520,5520,5520,5520,56
|
|
20240620,105300,387155340,5520,5520,5530,5520,55
|
|
20240620,105200,386851490,5530,5540,5540,5530,165
|
|
20240620,105100,385938940,5540,5520,5540,5520,8
|
|
20240620,105000,385894740,5540,5530,5540,5530,2
|
|
20240620,104900,385883670,5520,5520,5530,5520,433
|
|
20240620,104800,383493290,5530,5540,5540,5520,3207
|
|
20240620,104700,365788570,5520,5530,5530,5520,135
|
|
20240620,104600,365042090,5530,5550,5550,5530,3371
|
|
20240620,104500,346399900,5540,5550,5550,5540,10
|
|
20240620,104400,346344470,5530,5530,5540,5530,586
|
|
20240620,104300,343101890,5540,5540,5540,5530,47
|
|
20240620,104200,342841590,5540,5540,5540,5540,1745
|
|
20240620,104100,333174290,5540,5540,5540,5540,7
|
|
20240620,104000,333135510,5540,5540,5550,5540,225
|
|
20240620,103900,331888770,5540,5540,5550,5540,328
|
|
20240620,103800,330071550,5540,5540,5540,5540,6
|
|
20240620,103700,330038310,5540,5550,5550,5540,16
|
|
20240620,103600,329949560,5540,5550,5550,5540,49
|
|
20240620,103500,329677760,5550,5550,5550,5550,0
|
|
20240620,103400,329677760,5550,5540,5550,5540,20
|
|
20240620,103300,329566860,5550,5540,5550,5540,227
|
|
20240620,103200,328307130,5540,5540,5540,5540,6
|
|
20240620,103100,328273890,5550,5540,5550,5540,5
|
|
20240620,103000,328246180,5540,5540,5540,5530,2256
|
|
20240620,102900,315748000,5540,5530,5540,5530,30
|
|
20240620,102800,315582000,5530,5540,5540,5530,339
|
|
20240620,102700,313705020,5530,5530,5540,5530,99
|
|
20240620,102600,313157400,5530,5530,5540,5530,17
|
|
20240620,102500,313063380,5530,5530,5530,5530,13
|
|
20240620,102400,312991490,5530,5520,5540,5520,5555
|
|
20240620,102300,282271620,5510,5510,5510,5510,1
|
|
20240620,102200,282266110,5510,5510,5520,5510,208
|
|
20240620,102100,281118030,5510,5520,5520,5510,986
|
|
20240620,102000,275675320,5530,5530,5530,5530,13
|
|
20240620,101900,275603430,5520,5520,5520,5520,2012
|
|
20240620,101800,264497190,5520,5520,5520,5520,110
|
|
20240620,101700,263889990,5520,5520,5530,5520,61
|
|
20240620,101600,263552960,5520,5520,5520,5520,4
|
|
20240620,101500,263530880,5520,5520,5520,5520,208
|
|
20240620,101400,262382720,5520,5510,5520,5510,367
|
|
20240620,101300,260360540,5510,5510,5510,5510,114
|
|
20240620,101200,259732400,5510,5520,5530,5510,6
|
|
20240620,101100,259699300,5520,5520,5530,5510,55
|
|
20240620,101000,259395590,5520,5510,5520,5510,14
|
|
20240620,100900,259318350,5510,5520,5520,5510,321
|
|
20240620,100800,257546550,5520,5530,5530,5520,1180
|
|
20240620,100700,251031950,5530,5520,5530,5510,156
|
|
20240620,100600,250170730,5520,5520,5530,5520,13
|
|
20240620,100500,250098960,5520,5520,5520,5520,29
|
|
20240620,100400,249938880,5530,5520,5530,5520,20
|
|
20240620,100300,249828290,5510,5510,5510,5510,8
|
|
20240620,100200,249784210,5530,5520,5530,5510,404
|
|
20240620,100100,247557960,5520,5510,5530,5510,37
|
|
20240620,100000,247353400,5510,5510,5530,5510,13
|
|
20240620,095900,247281740,5510,5510,5510,5510,15
|
|
20240620,095800,247199090,5510,5530,5530,5510,32
|
|
20240620,095700,247022410,5520,5520,5520,5520,342
|
|
20240620,095600,245134570,5520,5520,5520,5520,28
|
|
20240620,095500,244980010,5520,5530,5530,5520,414
|
|
20240620,095400,242690730,5530,5520,5530,5520,54
|
|
20240620,095300,242392280,5530,5520,5530,5520,631
|
|
20240620,095200,238909150,5520,5530,5530,5520,13
|
|
20240620,095100,238837350,5530,5530,5530,5530,20
|
|
20240620,095000,238726750,5510,5520,5520,5510,136
|
|
20240620,094900,237976050,5530,5530,5530,5530,200
|
|
20240620,094800,236870050,5510,5530,5530,5510,23
|
|
20240620,094700,236742980,5510,5520,5520,5510,3
|
|
20240620,094600,236726440,5510,5510,5530,5510,209
|
|
20240620,094500,235574770,5520,5510,5530,5510,38
|
|
20240620,094400,235364850,5530,5520,5530,5520,328
|
|
20240620,094300,233554280,5510,5510,5510,5510,8
|
|
20240620,094200,233510200,5510,5520,5520,5510,2070
|
|
20240620,094100,222103460,5520,5520,5520,5510,39
|
|
20240620,094000,221888260,5530,5530,5530,5510,21
|
|
20240620,093900,221772330,5520,5520,5520,5510,953
|
|
20240620,093800,216514830,5520,5520,5520,5510,51
|
|
20240620,093700,216233330,5510,5520,5520,5510,89
|
|
20240620,093600,215742120,5520,5520,5520,5510,1031
|
|
20240620,093500,210051020,5520,5510,5520,5510,756
|
|
20240620,093400,205880290,5510,5510,5510,5510,1
|
|
20240620,093300,205874780,5520,5530,5530,5510,503
|
|
20240620,093200,203097290,5520,5530,5530,5520,541
|
|
20240620,093100,200110760,5520,5520,5520,5510,559
|
|
20240620,093000,197025100,5520,5510,5530,5510,247
|
|
20240620,092900,195660080,5510,5530,5530,5510,24
|
|
20240620,092800,195527520,5520,5510,5520,5510,6
|
|
20240620,092700,195494450,5530,5530,5530,5530,0
|
|
20240620,092600,195494450,5530,5520,5530,5510,633
|
|
20240620,092500,192000310,5520,5530,5530,5520,98
|
|
20240620,092400,191459190,5520,5520,5530,5520,115
|
|
20240620,092300,190824310,5530,5520,5530,5510,507
|
|
20240620,092200,188020810,5510,5520,5520,5510,651
|
|
20240620,092100,184427440,5500,5510,5510,5500,37
|
|
20240620,092000,184223590,5510,5520,5520,5500,1522
|
|
20240620,091900,175837320,5510,5500,5510,5500,100
|
|
20240620,091800,175286540,5500,5490,5500,5490,755
|
|
20240620,091700,171141500,5490,5500,5500,5490,138
|
|
20240620,091600,170383700,5500,5500,5510,5500,282
|
|
20240620,091500,168832090,5510,5490,5510,5480,2808
|
|
20240620,091400,153410980,5490,5500,5510,5490,2586
|
|
20240620,091300,139213250,5500,5520,5520,5500,657
|
|
20240620,091200,135599350,5480,5520,5520,5480,1052
|
|
20240620,091100,129833220,5480,5510,5510,5480,617
|
|
20240620,091000,126439550,5530,5510,5530,5500,950
|
|
20240620,090900,121214420,5530,5500,5530,5480,360
|
|
20240620,090800,119233270,5530,5500,5530,5500,2010
|
|
20240620,090700,108178240,5500,5500,5500,5480,3756
|
|
20240620,090600,87558140,5500,5510,5510,5500,2207
|
|
20240620,090500,75407880,5510,5570,5570,5500,1267
|
|
20240620,090400,68428940,5570,5540,5570,5540,354
|
|
20240620,090300,66467710,5510,5510,5510,5510,413
|
|
20240620,090200,64192080,5500,5490,5510,5490,3596
|
|
20240620,090100,44428640,5490,5540,5540,5490,4053
|
|
20240620,090000,22119470,5540,5560,5560,5540,3783
|