616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,191300,418747910,11530,11530,11530,11530,898
|
|
20240619,191200,418747910,11530,11530,11530,11530,0
|
|
20240619,191100,418747910,11530,11530,11530,11530,0
|
|
20240619,191000,418747910,11530,11530,11530,11530,0
|
|
20240619,190900,418747910,11530,11530,11530,11530,0
|
|
20240619,190800,418747910,11530,11530,11530,11530,0
|
|
20240619,190700,418747910,11530,11530,11530,11530,0
|
|
20240619,190600,418747910,11530,11530,11530,11530,0
|
|
20240619,190500,418747910,11530,11530,11530,11530,0
|
|
20240619,190400,418747910,11530,11530,11530,11530,0
|
|
20240619,190300,418747910,11530,11530,11530,11530,0
|
|
20240619,190200,418747910,11530,11530,11530,11530,0
|
|
20240619,190100,418747910,11530,11530,11530,11530,0
|
|
20240619,190000,418747910,11530,11530,11530,11530,0
|
|
20240619,185900,418747910,11530,11530,11530,11530,0
|
|
20240619,185800,418747910,11530,11530,11530,11530,0
|
|
20240619,185700,418747910,11530,11530,11530,11530,0
|
|
20240619,185600,418747910,11530,11530,11530,11530,0
|
|
20240619,185500,418747910,11530,11530,11530,11530,0
|
|
20240619,185400,418747910,11530,11530,11530,11530,0
|
|
20240619,185300,418747910,11530,11530,11530,11530,0
|
|
20240619,185200,418747910,11530,11530,11530,11530,0
|
|
20240619,185100,418747910,11530,11530,11530,11530,0
|
|
20240619,185000,418747910,11530,11530,11530,11530,0
|
|
20240619,184900,418747910,11530,11530,11530,11530,0
|
|
20240619,184800,418747910,11530,11530,11530,11530,0
|
|
20240619,184700,418747910,11530,11530,11530,11530,0
|
|
20240619,184600,418747910,11530,11530,11530,11530,0
|
|
20240619,184500,418747910,11530,11530,11530,11530,0
|
|
20240619,184400,418747910,11530,11530,11530,11530,0
|
|
20240619,184300,418747910,11530,11530,11530,11530,898
|
|
20240619,184200,418747910,11530,11530,11530,11530,0
|
|
20240619,184100,418747910,11530,11530,11530,11530,0
|
|
20240619,184000,418747910,11530,11530,11530,11530,0
|
|
20240619,183900,418747910,11530,11530,11530,11530,0
|
|
20240619,183800,418747910,11530,11530,11530,11530,0
|
|
20240619,183700,418747910,11530,11530,11530,11530,0
|
|
20240619,183600,418747910,11530,11530,11530,11530,0
|
|
20240619,183500,418747910,11530,11530,11530,11530,0
|
|
20240619,183400,418747910,11530,11530,11530,11530,0
|
|
20240619,183300,418747910,11530,11530,11530,11530,0
|
|
20240619,183200,418747910,11530,11530,11530,11530,0
|
|
20240619,183100,418747910,11530,11530,11530,11530,0
|
|
20240619,183000,418747910,11530,11530,11530,11530,0
|
|
20240619,182900,418747910,11530,11530,11530,11530,0
|
|
20240619,182800,418747910,11530,11530,11530,11530,0
|
|
20240619,182700,418747910,11530,11530,11530,11530,0
|
|
20240619,182600,418747910,11530,11530,11530,11530,0
|
|
20240619,182500,418747910,11530,11530,11530,11530,0
|
|
20240619,182400,418747910,11530,11530,11530,11530,0
|
|
20240619,182300,418747910,11530,11530,11530,11530,0
|
|
20240619,182200,418747910,11530,11530,11530,11530,0
|
|
20240619,182100,418747910,11530,11530,11530,11530,0
|
|
20240619,182000,418747910,11530,11530,11530,11530,0
|
|
20240619,181900,418747910,11530,11530,11530,11530,0
|
|
20240619,181800,418747910,11530,11530,11530,11530,0
|
|
20240619,181700,418747910,11530,11530,11530,11530,0
|
|
20240619,181600,418747910,11530,11530,11530,11530,0
|
|
20240619,181500,418747910,11530,11530,11530,11530,0
|
|
20240619,181400,418747910,11530,11530,11530,11530,0
|
|
20240619,181300,418747910,11530,11530,11530,11530,898
|
|
20240619,181200,418747910,11530,11530,11530,11530,0
|
|
20240619,181100,418747910,11530,11530,11530,11530,0
|
|
20240619,181000,418747910,11530,11530,11530,11530,0
|
|
20240619,180900,418747910,11530,11530,11530,11530,0
|
|
20240619,180800,418747910,11530,11530,11530,11530,0
|
|
20240619,180700,418747910,11530,11530,11530,11530,0
|
|
20240619,180600,418747910,11530,11530,11530,11530,0
|
|
20240619,180500,418747910,11530,11530,11530,11530,0
|
|
20240619,180400,418747910,11530,11530,11530,11530,0
|
|
20240619,180300,418747910,11530,11530,11530,11530,0
|
|
20240619,180200,418747910,11530,11530,11530,11530,0
|
|
20240619,180100,418747910,11530,11530,11530,11530,0
|
|
20240619,180000,418747910,11530,11530,11530,11530,0
|
|
20240619,175900,418747910,11530,11530,11530,11530,0
|
|
20240619,175800,418747910,11530,11530,11530,11530,0
|
|
20240619,175700,418747910,11530,11530,11530,11530,0
|
|
20240619,175600,418747910,11530,11530,11530,11530,0
|
|
20240619,175500,418747910,11530,11530,11530,11530,0
|
|
20240619,175400,418747910,11530,11530,11530,11530,0
|
|
20240619,175300,418747910,11530,11530,11530,11530,0
|
|
20240619,175200,418747910,11530,11530,11530,11530,0
|
|
20240619,175100,418747910,11530,11530,11530,11530,0
|
|
20240619,175000,418747910,11530,11530,11530,11530,0
|
|
20240619,174900,418747910,11530,11530,11530,11530,0
|
|
20240619,174800,418747910,11530,11530,11530,11530,0
|
|
20240619,174700,418747910,11530,11530,11530,11530,0
|
|
20240619,174600,418747910,11530,11530,11530,11530,0
|
|
20240619,174500,418747910,11530,11530,11530,11530,0
|
|
20240619,174400,418747910,11530,11530,11530,11530,0
|
|
20240619,174300,418747910,11530,11530,11530,11530,898
|
|
20240619,174200,418747910,11530,11530,11530,11530,0
|
|
20240619,174100,418747910,11530,11530,11530,11530,0
|
|
20240619,174000,418747910,11530,11530,11530,11530,0
|
|
20240619,173900,418747910,11530,11530,11530,11530,0
|
|
20240619,173800,418747910,11530,11530,11530,11530,0
|
|
20240619,173700,418747910,11530,11530,11530,11530,0
|
|
20240619,173600,418747910,11530,11530,11530,11530,0
|
|
20240619,173500,418747910,11530,11530,11530,11530,0
|
|
20240619,173400,418747910,11530,11530,11530,11530,0
|
|
20240619,173300,418747910,11530,11530,11530,11530,0
|
|
20240619,173200,418747910,11530,11530,11530,11530,0
|
|
20240619,173100,418747910,11530,11530,11530,11530,0
|
|
20240619,173000,418747910,11530,11530,11530,11530,0
|
|
20240619,172900,418747910,11530,11530,11530,11530,0
|
|
20240619,172800,418747910,11530,11530,11530,11530,0
|
|
20240619,172700,418747910,11530,11530,11530,11530,0
|
|
20240619,172600,418747910,11530,11530,11530,11530,0
|
|
20240619,172500,418747910,11530,11530,11530,11530,0
|
|
20240619,172400,418747910,11530,11530,11530,11530,0
|
|
20240619,172300,418747910,11530,11530,11530,11530,0
|
|
20240619,172200,418747910,11530,11530,11530,11530,0
|
|
20240619,172100,418747910,11530,11530,11530,11530,0
|
|
20240619,172000,418747910,11530,11530,11530,11530,0
|
|
20240619,171900,418747910,11530,11530,11530,11530,0
|
|
20240619,171800,418747910,11530,11530,11530,11530,0
|
|
20240619,171700,418747910,11530,11530,11530,11530,0
|
|
20240619,171600,418747910,11530,11530,11530,11530,0
|
|
20240619,171500,418747910,11530,11530,11530,11530,0
|
|
20240619,171400,418747910,11530,11530,11530,11530,0
|
|
20240619,171300,418747910,11530,11530,11530,11530,898
|
|
20240619,171200,418747910,11530,11530,11530,11530,0
|
|
20240619,171100,418747910,11530,11530,11530,11530,0
|
|
20240619,171000,418747910,11530,11530,11530,11530,0
|
|
20240619,170900,418747910,11530,11530,11530,11530,0
|
|
20240619,170800,418747910,11530,11530,11530,11530,0
|
|
20240619,170700,418747910,11530,11530,11530,11530,0
|
|
20240619,170600,418747910,11530,11530,11530,11530,0
|
|
20240619,170500,418747910,11530,11530,11530,11530,0
|
|
20240619,170400,418747910,11530,11530,11530,11530,0
|
|
20240619,170300,418747910,11530,11530,11530,11530,0
|
|
20240619,170200,418747910,11530,11530,11530,11530,0
|
|
20240619,170100,418747910,11530,11530,11530,11530,0
|
|
20240619,170000,418747910,11530,11530,11530,11530,0
|
|
20240619,165900,418747910,11530,11530,11530,11530,0
|
|
20240619,165800,418747910,11530,11530,11530,11530,0
|
|
20240619,165700,418747910,11530,11530,11530,11530,0
|
|
20240619,165600,418747910,11530,11530,11530,11530,0
|
|
20240619,165500,418747910,11530,11530,11530,11530,0
|
|
20240619,165400,418747910,11530,11530,11530,11530,0
|
|
20240619,165300,418747910,11530,11530,11530,11530,0
|
|
20240619,165200,418747910,11530,11530,11530,11530,0
|
|
20240619,165100,418747910,11530,11530,11530,11530,0
|
|
20240619,165000,418747910,11530,11530,11530,11530,0
|
|
20240619,164900,418747910,11530,11530,11530,11530,0
|
|
20240619,164800,418747910,11530,11530,11530,11530,0
|
|
20240619,164700,418747910,11530,11530,11530,11530,0
|
|
20240619,164600,418747910,11530,11530,11530,11530,0
|
|
20240619,164500,418747910,11530,11530,11530,11530,0
|
|
20240619,164400,418747910,11530,11530,11530,11530,0
|
|
20240619,164300,418747910,11530,11530,11530,11530,898
|
|
20240619,164200,418747910,11530,11530,11530,11530,0
|
|
20240619,164100,418747910,11530,11530,11530,11530,0
|
|
20240619,164000,418747910,11530,11530,11530,11530,0
|
|
20240619,163900,418747910,11530,11530,11530,11530,0
|
|
20240619,163800,418747910,11530,11530,11530,11530,0
|
|
20240619,163700,418747910,11530,11530,11530,11530,0
|
|
20240619,163600,418747910,11530,11530,11530,11530,0
|
|
20240619,163500,418747910,11530,11530,11530,11530,0
|
|
20240619,163400,418747910,11530,11530,11530,11530,0
|
|
20240619,163300,418747910,11530,11530,11530,11530,0
|
|
20240619,163200,418747910,11530,11530,11530,11530,0
|
|
20240619,163100,418747910,11530,11530,11530,11530,0
|
|
20240619,163000,418747910,11530,11530,11530,11530,0
|
|
20240619,162900,418747910,11530,11530,11530,11530,0
|
|
20240619,162800,418747910,11530,11530,11530,11530,0
|
|
20240619,162700,418747910,11530,11530,11530,11530,0
|
|
20240619,162600,418747910,11530,11530,11530,11530,0
|
|
20240619,162500,418747910,11530,11530,11530,11530,0
|
|
20240619,162400,418747910,11530,11530,11530,11530,0
|
|
20240619,162300,418747910,11530,11530,11530,11530,0
|
|
20240619,162200,418747910,11530,11530,11530,11530,0
|
|
20240619,162100,418747910,11530,11530,11530,11530,0
|
|
20240619,162000,418747910,11530,11530,11530,11530,0
|
|
20240619,161900,418747910,11530,11530,11530,11530,0
|
|
20240619,161800,418747910,11530,11530,11530,11530,0
|
|
20240619,161700,418747910,11530,11530,11530,11530,0
|
|
20240619,161600,418747910,11530,11530,11530,11530,0
|
|
20240619,161500,418747910,11530,11530,11530,11530,0
|
|
20240619,161400,418747910,11530,11530,11530,11530,0
|
|
20240619,161300,418747910,11530,11530,11530,11530,898
|
|
20240619,161200,418747910,11530,11530,11530,11530,0
|
|
20240619,161100,418747910,11530,11530,11530,11530,0
|
|
20240619,161000,418747910,11530,11530,11530,11530,0
|
|
20240619,160900,418747910,11530,11530,11530,11530,0
|
|
20240619,160800,418747910,11530,11530,11530,11530,0
|
|
20240619,160700,418747910,11530,11530,11530,11530,0
|
|
20240619,160600,418747910,11530,11530,11530,11530,0
|
|
20240619,160500,418747910,11530,11530,11530,11530,0
|
|
20240619,160400,418747910,11530,11530,11530,11530,0
|
|
20240619,160300,418747910,11530,11530,11530,11530,0
|
|
20240619,160200,418747910,11530,11530,11530,11530,0
|
|
20240619,160100,418747910,11530,11530,11530,11530,0
|
|
20240619,160000,418747910,11530,11530,11530,11530,0
|
|
20240619,155900,418747910,11530,11530,11530,11530,0
|
|
20240619,155800,418747910,11530,11530,11530,11530,0
|
|
20240619,155700,418747910,11530,11530,11530,11530,0
|
|
20240619,155600,418747910,11530,11530,11530,11530,0
|
|
20240619,155500,418747910,11530,11530,11530,11530,0
|
|
20240619,155400,418747910,11530,11530,11530,11530,0
|
|
20240619,155300,418747910,11530,11530,11530,11530,0
|
|
20240619,155200,418747910,11530,11530,11530,11530,0
|
|
20240619,155100,418747910,11530,11530,11530,11530,0
|
|
20240619,155000,418747910,11530,11530,11530,11530,0
|
|
20240619,154900,418747910,11530,11530,11530,11530,0
|
|
20240619,154800,418747910,11530,11530,11530,11530,0
|
|
20240619,154700,418747910,11530,11530,11530,11530,0
|
|
20240619,154600,418747910,11530,11530,11530,11530,0
|
|
20240619,154500,418747910,11530,11530,11530,11530,0
|
|
20240619,154400,418747910,11530,11530,11530,11530,0
|
|
20240619,154300,418747910,11530,11530,11530,11530,898
|
|
20240619,154200,418747910,11530,11530,11530,11530,0
|
|
20240619,154100,418747910,11530,11530,11530,11530,0
|
|
20240619,154000,418747910,11530,11530,11530,11530,0
|
|
20240619,153900,418747910,11530,11530,11530,11530,0
|
|
20240619,153800,418747910,11530,11530,11530,11530,0
|
|
20240619,153700,418747910,11530,11530,11530,11530,0
|
|
20240619,153600,418747910,11530,11530,11530,11530,0
|
|
20240619,153500,418747910,11530,11530,11530,11530,0
|
|
20240619,153400,418747910,11530,11530,11530,11530,0
|
|
20240619,153300,418747910,11530,11530,11530,11530,0
|
|
20240619,153200,418747910,11530,11530,11530,11530,0
|
|
20240619,153100,418747910,11530,11530,11530,11530,0
|
|
20240619,153000,418747910,11530,11530,11530,11530,898
|
|
20240619,152900,408393970,11530,11530,11530,11530,0
|
|
20240619,152800,408393970,11530,11530,11530,11530,0
|
|
20240619,152700,408393970,11530,11530,11530,11530,0
|
|
20240619,152600,408393970,11530,11530,11530,11530,0
|
|
20240619,152500,408393970,11530,11530,11530,11530,0
|
|
20240619,152400,408393970,11530,11530,11530,11530,0
|
|
20240619,152300,408393970,11530,11530,11530,11530,0
|
|
20240619,152200,408393970,11530,11530,11530,11530,0
|
|
20240619,152100,408393970,11530,11530,11530,11530,0
|
|
20240619,152000,408393970,11530,11530,11530,11530,0
|
|
20240619,151900,408393970,11530,11520,11530,11520,27
|
|
20240619,151800,408082850,11530,11520,11530,11520,9
|
|
20240619,151700,407979150,11520,11520,11530,11520,85
|
|
20240619,151600,406999650,11520,11520,11520,11520,55
|
|
20240619,151500,406366050,11520,11530,11530,11520,688
|
|
20240619,151400,398435620,11530,11530,11550,11530,41
|
|
20240619,151300,397962810,11530,11530,11530,11530,42
|
|
20240619,151200,397478550,11530,11530,11530,11530,37
|
|
20240619,151100,397051940,11530,11530,11530,11530,37
|
|
20240619,151000,396625330,11530,11540,11540,11530,419
|
|
20240619,150900,391790150,11540,11550,11550,11540,44
|
|
20240619,150800,391282320,11540,11550,11550,11540,45
|
|
20240619,150700,390762970,11540,11550,11550,11540,44
|
|
20240619,150600,390255100,11550,11550,11550,11550,311
|
|
20240619,150500,386663050,11540,11540,11540,11540,20
|
|
20240619,150400,386432250,11550,11550,11550,11550,15
|
|
20240619,150300,386259000,11550,11550,11550,11550,0
|
|
20240619,150200,386259000,11550,11550,11550,11550,105
|
|
20240619,150100,385046250,11550,11550,11550,11550,100
|
|
20240619,150000,383891250,11550,11550,11550,11550,22
|
|
20240619,145900,383637150,11550,11550,11550,11550,2
|
|
20240619,145800,383614050,11550,11550,11550,11550,1
|
|
20240619,145700,383602500,11550,11550,11550,11550,0
|
|
20240619,145600,383602500,11550,11550,11550,11550,121
|
|
20240619,145500,382204950,11560,11570,11570,11560,197
|
|
20240619,145400,379927530,11570,11570,11570,11570,4
|
|
20240619,145300,379881250,11570,11570,11570,11570,3
|
|
20240619,145200,379846540,11560,11570,11570,11560,64
|
|
20240619,145100,379106570,11570,11570,11570,11570,8
|
|
20240619,145000,379014010,11560,11560,11560,11550,28
|
|
20240619,144900,378690350,11560,11560,11560,11560,1
|
|
20240619,144800,378678790,11560,11550,11560,11550,887
|
|
20240619,144700,368432020,11550,11550,11550,11550,0
|
|
20240619,144600,368432020,11550,11550,11550,11550,77
|
|
20240619,144500,367542670,11540,11540,11540,11540,0
|
|
20240619,144400,367542670,11540,11540,11540,11540,0
|
|
20240619,144300,367542670,11540,11540,11540,11540,0
|
|
20240619,144200,367542670,11540,11530,11540,11530,219
|
|
20240619,144100,365015670,11540,11540,11540,11530,449
|
|
20240619,144000,359836630,11550,11560,11560,11550,435
|
|
20240619,143900,354812330,11560,11560,11560,11560,0
|
|
20240619,143800,354812330,11560,11560,11560,11560,5
|
|
20240619,143700,354754530,11560,11560,11560,11560,28
|
|
20240619,143600,354430850,11560,11560,11560,11560,0
|
|
20240619,143500,354430850,11560,11560,11560,11560,11
|
|
20240619,143400,354303690,11550,11550,11550,11550,0
|
|
20240619,143300,354303690,11550,11550,11550,11550,0
|
|
20240619,143200,354303690,11550,11550,11550,11550,0
|
|
20240619,143100,354303690,11550,11550,11550,11550,80
|
|
20240619,143000,353379690,11560,11550,11560,11550,300
|
|
20240619,142900,349913770,11560,11560,11560,11560,4
|
|
20240619,142800,349867530,11560,11560,11560,11560,0
|
|
20240619,142700,349867530,11560,11560,11560,11560,0
|
|
20240619,142600,349867530,11560,11560,11560,11560,100
|
|
20240619,142500,348711530,11570,11570,11570,11570,0
|
|
20240619,142400,348711530,11570,11570,11570,11570,0
|
|
20240619,142300,348711530,11570,11570,11570,11570,0
|
|
20240619,142200,348711530,11570,11550,11570,11550,70
|
|
20240619,142100,347902090,11550,11560,11560,11550,48
|
|
20240619,142000,347347620,11560,11540,11570,11540,5065
|
|
20240619,141900,288827050,11540,11520,11540,11520,161
|
|
20240619,141800,286972230,11540,11540,11540,11540,0
|
|
20240619,141700,286972230,11540,11540,11540,11540,0
|
|
20240619,141600,286972230,11540,11540,11540,11540,20
|
|
20240619,141500,286741430,11540,11540,11540,11540,0
|
|
20240619,141400,286741430,11540,11520,11540,11520,28
|
|
20240619,141300,286418830,11540,11540,11540,11540,5
|
|
20240619,141200,286361130,11540,11530,11540,11530,2
|
|
20240619,141100,286338060,11530,11530,11530,11530,160
|
|
20240619,141000,284493260,11540,11540,11540,11540,0
|
|
20240619,140900,284493260,11540,11530,11540,11530,35
|
|
20240619,140800,284089690,11530,11530,11540,11530,192
|
|
20240619,140700,281875910,11530,11530,11530,11530,54
|
|
20240619,140600,281253290,11540,11540,11540,11540,3
|
|
20240619,140500,281218670,11540,11540,11540,11540,0
|
|
20240619,140400,281218670,11540,11540,11540,11540,0
|
|
20240619,140300,281218670,11540,11540,11540,11540,0
|
|
20240619,140200,281218670,11540,11540,11540,11540,0
|
|
20240619,140100,281218670,11540,11540,11540,11540,0
|
|
20240619,140000,281218670,11540,11540,11540,11540,100
|
|
20240619,135900,280064670,11550,11550,11550,11550,0
|
|
20240619,135800,280064670,11550,11550,11550,11550,0
|
|
20240619,135700,280064670,11550,11540,11550,11540,63
|
|
20240619,135600,279337630,11540,11530,11540,11530,988
|
|
20240619,135500,267940990,11530,11530,11530,11530,1
|
|
20240619,135400,267929460,11530,11530,11530,11530,0
|
|
20240619,135300,267929460,11530,11530,11530,11530,0
|
|
20240619,135200,267929460,11530,11530,11530,11530,0
|
|
20240619,135100,267929460,11530,11530,11530,11530,0
|
|
20240619,135000,267929460,11530,11530,11530,11530,200
|
|
20240619,134900,265623460,11520,11520,11520,11520,264
|
|
20240619,134800,262582180,11520,11520,11520,11520,14
|
|
20240619,134700,262420900,11520,11530,11530,11520,5
|
|
20240619,134600,262363260,11530,11530,11530,11530,4
|
|
20240619,134500,262317140,11530,11520,11530,11520,3
|
|
20240619,134400,262282570,11520,11520,11520,11520,3
|
|
20240619,134300,262248010,11520,11520,11520,11520,124
|
|
20240619,134200,260819530,11530,11530,11530,11530,0
|
|
20240619,134100,260819530,11530,11530,11530,11530,0
|
|
20240619,134000,260819530,11530,11530,11530,11530,0
|
|
20240619,133900,260819530,11530,11530,11530,11530,0
|
|
20240619,133800,260819530,11530,11520,11530,11520,200
|
|
20240619,133700,258514530,11530,11530,11530,11530,0
|
|
20240619,133600,258514530,11530,11530,11530,11530,0
|
|
20240619,133500,258514530,11530,11530,11530,11530,0
|
|
20240619,133400,258514530,11530,11520,11530,11520,65
|
|
20240619,133300,257765720,11520,11510,11520,11510,308
|
|
20240619,133200,254220630,11530,11530,11530,11530,0
|
|
20240619,133100,254220630,11530,11530,11530,11530,0
|
|
20240619,133000,254220630,11530,11530,11530,11530,2
|
|
20240619,132900,254197570,11520,11520,11520,11520,0
|
|
20240619,132800,254197570,11520,11520,11520,11520,26
|
|
20240619,132700,253898050,11510,11510,11530,11510,403
|
|
20240619,132600,249259480,11530,11530,11530,11530,0
|
|
20240619,132500,249259480,11530,11530,11530,11530,0
|
|
20240619,132400,249259480,11530,11530,11530,11530,0
|
|
20240619,132300,249259480,11530,11520,11530,11520,895
|
|
20240619,132200,238949060,11510,11510,11510,11510,0
|
|
20240619,132100,238949060,11510,11520,11520,11510,40
|
|
20240619,132000,238488580,11500,11500,11500,11500,0
|
|
20240619,131900,238488580,11500,11510,11510,11500,39
|
|
20240619,131800,238039950,11510,11510,11510,11510,49
|
|
20240619,131700,237475960,11510,11510,11510,11510,340
|
|
20240619,131600,233562560,11520,11520,11520,11520,36
|
|
20240619,131500,233147840,11510,11510,11510,11510,0
|
|
20240619,131400,233147840,11510,11510,11510,11510,2
|
|
20240619,131300,233124820,11520,11520,11520,11520,190
|
|
20240619,131200,230936020,11510,11510,11510,11510,1
|
|
20240619,131100,230924510,11510,11520,11520,11510,10
|
|
20240619,131000,230809350,11510,11520,11520,11510,9
|
|
20240619,130900,230705690,11510,11510,11510,11510,0
|
|
20240619,130800,230705690,11510,11510,11510,11510,0
|
|
20240619,130700,230705690,11510,11510,11510,11510,0
|
|
20240619,130600,230705690,11510,11520,11520,11510,326
|
|
20240619,130500,226953170,11520,11520,11520,11520,16
|
|
20240619,130400,226768850,11520,11520,11520,11520,3
|
|
20240619,130300,226734290,11520,11520,11520,11520,0
|
|
20240619,130200,226734290,11520,11520,11520,11520,0
|
|
20240619,130100,226734290,11520,11520,11520,11520,0
|
|
20240619,130000,226734290,11520,11510,11520,11510,99
|
|
20240619,125900,225593830,11520,11520,11520,11520,10
|
|
20240619,125800,225478630,11510,11510,11510,11510,2
|
|
20240619,125700,225455610,11510,11510,11510,11510,0
|
|
20240619,125600,225455610,11510,11510,11510,11510,0
|
|
20240619,125500,225455610,11510,11510,11510,11510,0
|
|
20240619,125400,225455610,11510,11510,11510,11510,0
|
|
20240619,125300,225455610,11510,11510,11510,11510,13
|
|
20240619,125200,225305980,11500,11500,11500,11500,0
|
|
20240619,125100,225305980,11500,11500,11500,11500,0
|
|
20240619,125000,225305980,11500,11510,11510,11500,37
|
|
20240619,124900,224880380,11510,11520,11520,11510,110
|
|
20240619,124800,223614180,11520,11520,11520,11520,225
|
|
20240619,124700,221022180,11520,11520,11520,11520,0
|
|
20240619,124600,221022180,11520,11520,11520,11520,0
|
|
20240619,124500,221022180,11520,11520,11520,11520,0
|
|
20240619,124400,221022180,11520,11520,11520,11520,0
|
|
20240619,124300,221022180,11520,11520,11520,11520,0
|
|
20240619,124200,221022180,11520,11520,11520,11520,0
|
|
20240619,124100,221022180,11520,11520,11520,11520,0
|
|
20240619,124000,221022180,11520,11520,11520,11520,0
|
|
20240619,123900,221022180,11520,11520,11520,11520,73
|
|
20240619,123800,220181220,11540,11510,11540,11510,594
|
|
20240619,123700,213333890,11530,11530,11530,11530,0
|
|
20240619,123600,213333890,11530,11520,11530,11520,241
|
|
20240619,123500,210556360,11520,11510,11520,11510,384
|
|
20240619,123400,206134220,11510,11510,11510,11510,20
|
|
20240619,123300,205904020,11490,11490,11490,11490,388
|
|
20240619,123200,201445900,11490,11490,11490,11490,0
|
|
20240619,123100,201445900,11490,11490,11490,11490,27
|
|
20240619,123000,201135670,11490,11490,11490,11490,0
|
|
20240619,122900,201135670,11490,11490,11490,11490,0
|
|
20240619,122800,201135670,11490,11490,11490,11490,1
|
|
20240619,122700,201124180,11490,11490,11490,11480,8
|
|
20240619,122600,201032280,11470,11470,11470,11470,0
|
|
20240619,122500,201032280,11470,11470,11470,11470,0
|
|
20240619,122400,201032280,11470,11490,11520,11470,2860
|
|
20240619,122300,168130890,11490,11490,11490,11490,150
|
|
20240619,122200,166407390,11480,11480,11480,11480,10
|
|
20240619,122100,166292590,11480,11480,11480,11480,1
|
|
20240619,122000,166281110,11480,11480,11490,11480,62
|
|
20240619,121900,165569340,11490,11490,11490,11490,0
|
|
20240619,121800,165569340,11490,11470,11490,11470,224
|
|
20240619,121700,162997850,11490,11490,11490,11490,0
|
|
20240619,121600,162997850,11490,11490,11490,11490,1
|
|
20240619,121500,162986360,11490,11470,11490,11470,1851
|
|
20240619,121400,141723630,11460,11460,11460,11460,0
|
|
20240619,121300,141723630,11460,11460,11460,11460,115
|
|
20240619,121200,140405730,11460,11460,11460,11460,0
|
|
20240619,121100,140405730,11460,11460,11460,11460,207
|
|
20240619,121000,138033510,11460,11460,11460,11460,0
|
|
20240619,120900,138033510,11460,11480,11480,11460,234
|
|
20240619,120800,135349870,11470,11470,11470,11470,0
|
|
20240619,120700,135349870,11470,11470,11470,11470,0
|
|
20240619,120600,135349870,11470,11470,11470,11470,420
|
|
20240619,120500,130532470,11480,11480,11480,11480,0
|
|
20240619,120400,130532470,11480,11480,11480,11480,0
|
|
20240619,120300,130532470,11480,11480,11480,11480,0
|
|
20240619,120200,130532470,11480,11470,11480,11470,445
|
|
20240619,120100,125425820,11470,11470,11470,11470,0
|
|
20240619,120000,125425820,11470,11470,11470,11470,0
|
|
20240619,115900,125425820,11470,11470,11470,11470,8
|
|
20240619,115800,125334060,11450,11470,11470,11450,38
|
|
20240619,115700,124898900,11450,11450,11450,11450,0
|
|
20240619,115600,124898900,11450,11450,11450,11450,918
|
|
20240619,115500,114387800,11440,11440,11440,11440,21
|
|
20240619,115400,114147560,11450,11450,11450,11450,234
|
|
20240619,115300,111468260,11440,11440,11440,11440,0
|
|
20240619,115200,111468260,11440,11440,11440,11440,100
|
|
20240619,115100,110324260,11450,11450,11450,11450,0
|
|
20240619,115000,110324260,11450,11450,11450,11450,102
|
|
20240619,114900,109156360,11440,11440,11440,11440,0
|
|
20240619,114800,109156360,11440,11440,11440,11440,10
|
|
20240619,114700,109041960,11450,11450,11450,11450,0
|
|
20240619,114600,109041960,11450,11450,11450,11450,0
|
|
20240619,114500,109041960,11450,11440,11450,11440,93
|
|
20240619,114400,107977920,11440,11440,11440,11440,0
|
|
20240619,114300,107977920,11440,11440,11440,11440,4
|
|
20240619,114200,107932160,11430,11430,11430,11430,26
|
|
20240619,114100,107634980,11440,11440,11440,11440,4
|
|
20240619,114000,107589220,11430,11430,11430,11430,40
|
|
20240619,113900,107132020,11440,11440,11440,11440,126
|
|
20240619,113800,105690580,11440,11430,11440,11430,6
|
|
20240619,113700,105621990,11440,11440,11440,11440,0
|
|
20240619,113600,105621990,11440,11440,11440,11440,3
|
|
20240619,113500,105587670,11430,11430,11430,11430,5
|
|
20240619,113400,105530520,11430,11430,11430,11430,12
|
|
20240619,113300,105393360,11430,11430,11430,11430,24
|
|
20240619,113200,105119040,11430,11430,11430,11430,45
|
|
20240619,113100,104604690,11420,11420,11420,11420,0
|
|
20240619,113000,104604690,11420,11420,11420,11420,0
|
|
20240619,112900,104604690,11420,11420,11420,11420,26
|
|
20240619,112800,104307770,11420,11420,11420,11420,0
|
|
20240619,112700,104307770,11420,11420,11420,11420,0
|
|
20240619,112600,104307770,11420,11420,11420,11420,0
|
|
20240619,112500,104307770,11420,11430,11430,11420,488
|
|
20240619,112400,98730000,11430,11430,11430,11430,88
|
|
20240619,112300,97724160,11430,11430,11430,11430,2
|
|
20240619,112200,97701300,11430,11430,11430,11430,101
|
|
20240619,112100,96546870,11440,11440,11440,11440,100
|
|
20240619,112000,95402870,11430,11430,11430,11430,0
|
|
20240619,111900,95402870,11430,11430,11430,11430,4
|
|
20240619,111800,95357150,11430,11430,11430,11430,1
|
|
20240619,111700,95345720,11440,11440,11440,11440,0
|
|
20240619,111600,95345720,11440,11440,11440,11440,0
|
|
20240619,111500,95345720,11440,11440,11440,11440,332
|
|
20240619,111400,91547640,11450,11450,11450,11450,0
|
|
20240619,111300,91547640,11450,11450,11450,11450,14
|
|
20240619,111200,91387340,11450,11450,11450,11450,100
|
|
20240619,111100,90242340,11450,11440,11450,11440,178
|
|
20240619,111000,88205980,11440,11440,11440,11440,14
|
|
20240619,110900,88045820,11440,11440,11440,11440,15
|
|
20240619,110800,87874220,11440,11440,11440,11440,4
|
|
20240619,110700,87828460,11440,11440,11440,11440,1
|
|
20240619,110600,87817020,11440,11440,11440,11440,4
|
|
20240619,110500,87771260,11430,11440,11440,11430,205
|
|
20240619,110400,85428060,11440,11440,11440,11440,6
|
|
20240619,110300,85359420,11430,11430,11430,11430,26
|
|
20240619,110200,85062240,11440,11440,11440,11440,4
|
|
20240619,110100,85016480,11440,11440,11440,11440,4
|
|
20240619,110000,84970720,11440,11440,11440,11440,0
|
|
20240619,105900,84970720,11440,11440,11440,11440,24
|
|
20240619,105800,84696160,11440,11440,11440,11440,1
|
|
20240619,105700,84684720,11440,11440,11440,11440,4
|
|
20240619,105600,84638960,11430,11440,11440,11430,161
|
|
20240619,105500,82798060,11440,11440,11440,11440,0
|
|
20240619,105400,82798060,11440,11440,11440,11440,4
|
|
20240619,105300,82752300,11430,11440,11440,11430,133
|
|
20240619,105200,81232070,11440,11440,11440,11440,19
|
|
20240619,105100,81014710,11440,11440,11440,11440,4
|
|
20240619,105000,80968950,11430,11440,11440,11430,140
|
|
20240619,104900,79368710,11440,11440,11440,11440,280
|
|
20240619,104800,76165510,11440,11440,11440,11440,4
|
|
20240619,104700,76119750,11440,11440,11440,11440,4
|
|
20240619,104600,76073990,11440,11440,11440,11440,0
|
|
20240619,104500,76073990,11440,11440,11440,11440,4
|
|
20240619,104400,76028230,11440,11440,11440,11440,4
|
|
20240619,104300,75982470,11440,11440,11440,11440,0
|
|
20240619,104200,75982470,11440,11440,11440,11440,4
|
|
20240619,104100,75936710,11440,11440,11440,11440,0
|
|
20240619,104000,75936710,11440,11440,11440,11440,4
|
|
20240619,103900,75890950,11430,11440,11440,11430,16
|
|
20240619,103800,75708030,11440,11440,11440,11440,4
|
|
20240619,103700,75662270,11430,11430,11430,11430,28
|
|
20240619,103600,75342230,11440,11440,11440,11440,4
|
|
20240619,103500,75296470,11440,11440,11440,11440,7
|
|
20240619,103400,75216390,11440,11440,11440,11440,1
|
|
20240619,103300,75204950,11440,11440,11440,11440,4
|
|
20240619,103200,75159190,11440,11440,11440,11440,6
|
|
20240619,103100,75090550,11440,11440,11440,11440,0
|
|
20240619,103000,75090550,11440,11440,11440,11440,43
|
|
20240619,102900,74598630,11440,11440,11440,11440,8
|
|
20240619,102800,74507110,11440,11440,11440,11440,1
|
|
20240619,102700,74495670,11440,11440,11440,11440,4
|
|
20240619,102600,74449910,11440,11440,11440,11440,0
|
|
20240619,102500,74449910,11440,11440,11440,11440,0
|
|
20240619,102400,74449910,11440,11450,11450,11440,323
|
|
20240619,102300,70754750,11450,11450,11450,11450,100
|
|
20240619,102200,69609750,11450,11450,11450,11450,4
|
|
20240619,102100,69563950,11450,11450,11450,11450,52
|
|
20240619,102000,68968550,11450,11450,11450,11450,54
|
|
20240619,101900,68350250,11450,11450,11450,11450,19
|
|
20240619,101800,68132700,11450,11450,11450,11450,4
|
|
20240619,101700,68086900,11450,11440,11450,11440,205
|
|
20240619,101600,65740400,11440,11440,11440,11440,4
|
|
20240619,101500,65694640,11440,11440,11440,11440,6
|
|
20240619,101400,65626000,11440,11440,11440,11440,17
|
|
20240619,101300,65431520,11440,11440,11440,11440,0
|
|
20240619,101200,65431520,11440,11430,11440,11430,24
|
|
20240619,101100,65157160,11430,11430,11430,11430,1
|
|
20240619,101000,65145730,11430,11440,11440,11430,9
|
|
20240619,100900,65042850,11440,11440,11440,11440,200
|
|
20240619,100800,62754850,11440,11440,11440,11440,0
|
|
20240619,100700,62754850,11440,11440,11440,11440,0
|
|
20240619,100600,62754850,11440,11440,11440,11440,21
|
|
20240619,100500,62514610,11440,11440,11440,11440,50
|
|
20240619,100400,61942610,11430,11430,11430,11430,30
|
|
20240619,100300,61599710,11430,11440,11440,11430,203
|
|
20240619,100200,59279140,11440,11440,11440,11440,100
|
|
20240619,100100,58135140,11430,11430,11430,11430,27
|
|
20240619,100000,57826530,11430,11430,11430,11430,2
|
|
20240619,095900,57803670,11440,11440,11440,11440,12
|
|
20240619,095800,57666390,11440,11440,11440,11440,1
|
|
20240619,095700,57654950,11440,11440,11440,11440,4
|
|
20240619,095600,57609190,11440,11440,11440,11440,5
|
|
20240619,095500,57551990,11440,11440,11440,11440,1
|
|
20240619,095400,57540550,11440,11440,11440,11440,1
|
|
20240619,095300,57529110,11420,11420,11420,11420,0
|
|
20240619,095200,57529110,11420,11420,11420,11420,0
|
|
20240619,095100,57529110,11420,11420,11420,11420,40
|
|
20240619,095000,57072310,11420,11420,11420,11420,0
|
|
20240619,094900,57072310,11420,11420,11420,11420,0
|
|
20240619,094800,57072310,11420,11420,11420,11420,34
|
|
20240619,094700,56684030,11430,11430,11430,11430,0
|
|
20240619,094600,56684030,11430,11430,11430,11430,184
|
|
20240619,094500,54580910,11450,11450,11450,11450,0
|
|
20240619,094400,54580910,11450,11430,11450,11430,308
|
|
20240619,094300,51060450,11440,11440,11440,11440,1
|
|
20240619,094200,51049010,11450,11430,11450,11430,101
|
|
20240619,094100,49892790,11440,11450,11450,11440,80
|
|
20240619,094000,48977580,11430,11430,11430,11430,28
|
|
20240619,093900,48657540,11450,11450,11450,11450,1
|
|
20240619,093800,48646090,11420,11420,11420,11420,25
|
|
20240619,093700,48360590,11420,11410,11420,11410,210
|
|
20240619,093600,45962690,11410,11410,11410,11410,50
|
|
20240619,093500,45392190,11420,11430,11430,11420,181
|
|
20240619,093400,43324810,11450,11450,11450,11450,0
|
|
20240619,093300,43324810,11450,11450,11450,11450,0
|
|
20240619,093200,43324810,11450,11450,11450,11450,1
|
|
20240619,093100,43313360,11450,11430,11450,11430,2
|
|
20240619,093000,43290480,11430,11420,11430,11420,136
|
|
20240619,092900,41736570,11420,11410,11430,11410,140
|
|
20240619,092800,40138150,11410,11450,11450,11410,99
|
|
20240619,092700,39008480,11450,11450,11450,11450,73
|
|
20240619,092600,38172630,11450,11410,11450,11410,39
|
|
20240619,092500,37727400,11410,11440,11440,11410,1063
|
|
20240619,092400,25583580,11440,11440,11440,11440,0
|
|
20240619,092300,25583580,11440,11440,11440,11440,0
|
|
20240619,092200,25583580,11440,11440,11440,11440,100
|
|
20240619,092100,24439580,11440,11440,11440,11440,200
|
|
20240619,092000,22151580,11440,11450,11470,11440,353
|
|
20240619,091900,18111780,11470,11450,11470,11440,8
|
|
20240619,091800,18020180,11440,11440,11440,11440,100
|
|
20240619,091700,16876180,11450,11460,11460,11450,208
|
|
20240619,091600,14494110,11460,11460,11460,11460,29
|
|
20240619,091500,14161770,11460,11460,11470,11460,148
|
|
20240619,091400,12465000,11460,11460,11460,11460,61
|
|
20240619,091300,11765940,11460,11460,11460,11460,66
|
|
20240619,091200,11009580,11460,11460,11460,11460,0
|
|
20240619,091100,11009580,11460,11470,11470,11460,165
|
|
20240619,091000,9117810,11480,11470,11480,11470,3
|
|
20240619,090900,9083390,11470,11470,11470,11470,9
|
|
20240619,090800,8980160,11470,11480,11480,11470,101
|
|
20240619,090700,7821680,11470,11480,11480,11470,107
|
|
20240619,090600,6594320,11480,11470,11480,11460,123
|
|
20240619,090500,5183500,11460,11470,11470,11460,25
|
|
20240619,090400,4896980,11470,11470,11470,11470,0
|
|
20240619,090300,4896980,11470,11460,11470,11450,191
|
|
20240619,090200,2708620,11480,11480,11480,11480,68
|
|
20240619,090100,1927980,11480,11480,11480,11450,28
|
|
20240619,090000,1607170,11450,11480,11480,11450,140
|