615 lines
32 KiB
CSV
615 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,191200,684766680,11750,11750,11750,11750,1333
|
|
20240620,191100,684766680,11750,11750,11750,11750,0
|
|
20240620,191000,684766680,11750,11750,11750,11750,0
|
|
20240620,190900,684766680,11750,11750,11750,11750,0
|
|
20240620,190800,684766680,11750,11750,11750,11750,0
|
|
20240620,190700,684766680,11750,11750,11750,11750,0
|
|
20240620,190600,684766680,11750,11750,11750,11750,0
|
|
20240620,190500,684766680,11750,11750,11750,11750,0
|
|
20240620,190400,684766680,11750,11750,11750,11750,0
|
|
20240620,190300,684766680,11750,11750,11750,11750,0
|
|
20240620,190200,684766680,11750,11750,11750,11750,0
|
|
20240620,190100,684766680,11750,11750,11750,11750,0
|
|
20240620,190000,684766680,11750,11750,11750,11750,0
|
|
20240620,185900,684766680,11750,11750,11750,11750,0
|
|
20240620,185800,684766680,11750,11750,11750,11750,0
|
|
20240620,185700,684766680,11750,11750,11750,11750,0
|
|
20240620,185600,684766680,11750,11750,11750,11750,0
|
|
20240620,185500,684766680,11750,11750,11750,11750,0
|
|
20240620,185400,684766680,11750,11750,11750,11750,0
|
|
20240620,185300,684766680,11750,11750,11750,11750,0
|
|
20240620,185200,684766680,11750,11750,11750,11750,0
|
|
20240620,185100,684766680,11750,11750,11750,11750,0
|
|
20240620,185000,684766680,11750,11750,11750,11750,0
|
|
20240620,184900,684766680,11750,11750,11750,11750,0
|
|
20240620,184800,684766680,11750,11750,11750,11750,0
|
|
20240620,184700,684766680,11750,11750,11750,11750,0
|
|
20240620,184600,684766680,11750,11750,11750,11750,0
|
|
20240620,184500,684766680,11750,11750,11750,11750,0
|
|
20240620,184400,684766680,11750,11750,11750,11750,0
|
|
20240620,184300,684766680,11750,11750,11750,11750,0
|
|
20240620,184200,684766680,11750,11750,11750,11750,1333
|
|
20240620,184100,684766680,11750,11750,11750,11750,0
|
|
20240620,184000,684766680,11750,11750,11750,11750,0
|
|
20240620,183900,684766680,11750,11750,11750,11750,0
|
|
20240620,183800,684766680,11750,11750,11750,11750,0
|
|
20240620,183700,684766680,11750,11750,11750,11750,0
|
|
20240620,183600,684766680,11750,11750,11750,11750,0
|
|
20240620,183500,684766680,11750,11750,11750,11750,0
|
|
20240620,183400,684766680,11750,11750,11750,11750,0
|
|
20240620,183300,684766680,11750,11750,11750,11750,0
|
|
20240620,183200,684766680,11750,11750,11750,11750,0
|
|
20240620,183100,684766680,11750,11750,11750,11750,0
|
|
20240620,183000,684766680,11750,11750,11750,11750,0
|
|
20240620,182900,684766680,11750,11750,11750,11750,0
|
|
20240620,182800,684766680,11750,11750,11750,11750,0
|
|
20240620,182700,684766680,11750,11750,11750,11750,0
|
|
20240620,182600,684766680,11750,11750,11750,11750,0
|
|
20240620,182500,684766680,11750,11750,11750,11750,0
|
|
20240620,182400,684766680,11750,11750,11750,11750,0
|
|
20240620,182300,684766680,11750,11750,11750,11750,0
|
|
20240620,182200,684766680,11750,11750,11750,11750,0
|
|
20240620,182100,684766680,11750,11750,11750,11750,0
|
|
20240620,182000,684766680,11750,11750,11750,11750,0
|
|
20240620,181900,684766680,11750,11750,11750,11750,0
|
|
20240620,181800,684766680,11750,11750,11750,11750,0
|
|
20240620,181700,684766680,11750,11750,11750,11750,0
|
|
20240620,181600,684766680,11750,11750,11750,11750,0
|
|
20240620,181500,684766680,11750,11750,11750,11750,0
|
|
20240620,181400,684766680,11750,11750,11750,11750,0
|
|
20240620,181300,684766680,11750,11750,11750,11750,0
|
|
20240620,181200,684766680,11750,11750,11750,11750,1333
|
|
20240620,181100,684766680,11750,11750,11750,11750,0
|
|
20240620,181000,684766680,11750,11750,11750,11750,0
|
|
20240620,180900,684766680,11750,11750,11750,11750,0
|
|
20240620,180800,684766680,11750,11750,11750,11750,0
|
|
20240620,180700,684766680,11750,11750,11750,11750,0
|
|
20240620,180600,684766680,11750,11750,11750,11750,0
|
|
20240620,180500,684766680,11750,11750,11750,11750,0
|
|
20240620,180400,684766680,11750,11750,11750,11750,0
|
|
20240620,180300,684766680,11750,11750,11750,11750,0
|
|
20240620,180200,684766680,11750,11750,11750,11750,0
|
|
20240620,180100,684766680,11750,11750,11750,11750,0
|
|
20240620,180000,684766680,11750,11750,11750,11750,0
|
|
20240620,175900,684766680,11750,11750,11750,11750,0
|
|
20240620,175800,684766680,11750,11750,11750,11750,0
|
|
20240620,175700,684766680,11750,11750,11750,11750,0
|
|
20240620,175600,684766680,11750,11750,11750,11750,0
|
|
20240620,175500,684766680,11750,11750,11750,11750,0
|
|
20240620,175400,684766680,11750,11750,11750,11750,0
|
|
20240620,175300,684766680,11750,11750,11750,11750,0
|
|
20240620,175200,684766680,11750,11750,11750,11750,0
|
|
20240620,175100,684766680,11750,11750,11750,11750,0
|
|
20240620,175000,684766680,11750,11750,11750,11750,0
|
|
20240620,174900,684766680,11750,11750,11750,11750,0
|
|
20240620,174800,684766680,11750,11750,11750,11750,0
|
|
20240620,174700,684766680,11750,11750,11750,11750,0
|
|
20240620,174600,684766680,11750,11750,11750,11750,0
|
|
20240620,174500,684766680,11750,11750,11750,11750,0
|
|
20240620,174400,684766680,11750,11750,11750,11750,0
|
|
20240620,174300,684766680,11750,11750,11750,11750,0
|
|
20240620,174200,684766680,11750,11750,11750,11750,1333
|
|
20240620,174100,684766680,11750,11750,11750,11750,0
|
|
20240620,174000,684766680,11750,11750,11750,11750,0
|
|
20240620,173900,684766680,11750,11750,11750,11750,0
|
|
20240620,173800,684766680,11750,11750,11750,11750,0
|
|
20240620,173700,684766680,11750,11750,11750,11750,0
|
|
20240620,173600,684766680,11750,11750,11750,11750,0
|
|
20240620,173500,684766680,11750,11750,11750,11750,0
|
|
20240620,173400,684766680,11750,11750,11750,11750,0
|
|
20240620,173300,684766680,11750,11750,11750,11750,0
|
|
20240620,173200,684766680,11750,11750,11750,11750,0
|
|
20240620,173100,684766680,11750,11750,11750,11750,0
|
|
20240620,173000,684766680,11750,11750,11750,11750,0
|
|
20240620,172900,684766680,11750,11750,11750,11750,0
|
|
20240620,172800,684766680,11750,11750,11750,11750,0
|
|
20240620,172700,684766680,11750,11750,11750,11750,0
|
|
20240620,172600,684766680,11750,11750,11750,11750,0
|
|
20240620,172500,684766680,11750,11750,11750,11750,0
|
|
20240620,172400,684766680,11750,11750,11750,11750,0
|
|
20240620,172300,684766680,11750,11750,11750,11750,0
|
|
20240620,172200,684766680,11750,11750,11750,11750,0
|
|
20240620,172100,684766680,11750,11750,11750,11750,0
|
|
20240620,172000,684766680,11750,11750,11750,11750,0
|
|
20240620,171900,684766680,11750,11750,11750,11750,0
|
|
20240620,171800,684766680,11750,11750,11750,11750,0
|
|
20240620,171700,684766680,11750,11750,11750,11750,0
|
|
20240620,171600,684766680,11750,11750,11750,11750,0
|
|
20240620,171500,684766680,11750,11750,11750,11750,0
|
|
20240620,171400,684766680,11750,11750,11750,11750,0
|
|
20240620,171300,684766680,11750,11750,11750,11750,0
|
|
20240620,171200,684766680,11750,11750,11750,11750,1333
|
|
20240620,171100,684766680,11750,11750,11750,11750,0
|
|
20240620,171000,684766680,11750,11750,11750,11750,0
|
|
20240620,170900,684766680,11750,11750,11750,11750,0
|
|
20240620,170800,684766680,11750,11750,11750,11750,0
|
|
20240620,170700,684766680,11750,11750,11750,11750,0
|
|
20240620,170600,684766680,11750,11750,11750,11750,0
|
|
20240620,170500,684766680,11750,11750,11750,11750,0
|
|
20240620,170400,684766680,11750,11750,11750,11750,0
|
|
20240620,170300,684766680,11750,11750,11750,11750,0
|
|
20240620,170200,684766680,11750,11750,11750,11750,0
|
|
20240620,170100,684766680,11750,11750,11750,11750,0
|
|
20240620,170000,684766680,11750,11750,11750,11750,0
|
|
20240620,165900,684766680,11750,11750,11750,11750,0
|
|
20240620,165800,684766680,11750,11750,11750,11750,0
|
|
20240620,165700,684766680,11750,11750,11750,11750,0
|
|
20240620,165600,684766680,11750,11750,11750,11750,0
|
|
20240620,165500,684766680,11750,11750,11750,11750,0
|
|
20240620,165400,684766680,11750,11750,11750,11750,0
|
|
20240620,165300,684766680,11750,11750,11750,11750,0
|
|
20240620,165200,684766680,11750,11750,11750,11750,0
|
|
20240620,165100,684766680,11750,11750,11750,11750,0
|
|
20240620,165000,684766680,11750,11750,11750,11750,0
|
|
20240620,164900,684766680,11750,11750,11750,11750,0
|
|
20240620,164800,684766680,11750,11750,11750,11750,0
|
|
20240620,164700,684766680,11750,11750,11750,11750,0
|
|
20240620,164600,684766680,11750,11750,11750,11750,0
|
|
20240620,164500,684766680,11750,11750,11750,11750,0
|
|
20240620,164400,684766680,11750,11750,11750,11750,0
|
|
20240620,164300,684766680,11750,11750,11750,11750,0
|
|
20240620,164200,684766680,11750,11750,11750,11750,1333
|
|
20240620,164100,684766680,11750,11750,11750,11750,0
|
|
20240620,164000,684766680,11750,11750,11750,11750,0
|
|
20240620,163900,684766680,11750,11750,11750,11750,0
|
|
20240620,163800,684766680,11750,11750,11750,11750,0
|
|
20240620,163700,684766680,11750,11750,11750,11750,0
|
|
20240620,163600,684766680,11750,11750,11750,11750,0
|
|
20240620,163500,684766680,11750,11750,11750,11750,0
|
|
20240620,163400,684766680,11750,11750,11750,11750,0
|
|
20240620,163300,684766680,11750,11750,11750,11750,0
|
|
20240620,163200,684766680,11750,11750,11750,11750,0
|
|
20240620,163100,684766680,11750,11750,11750,11750,0
|
|
20240620,163000,684766680,11750,11750,11750,11750,0
|
|
20240620,162900,684766680,11750,11750,11750,11750,0
|
|
20240620,162800,684766680,11750,11750,11750,11750,0
|
|
20240620,162700,684766680,11750,11750,11750,11750,0
|
|
20240620,162600,684766680,11750,11750,11750,11750,0
|
|
20240620,162500,684766680,11750,11750,11750,11750,0
|
|
20240620,162400,684766680,11750,11750,11750,11750,0
|
|
20240620,162300,684766680,11750,11750,11750,11750,0
|
|
20240620,162200,684766680,11750,11750,11750,11750,0
|
|
20240620,162100,684766680,11750,11750,11750,11750,0
|
|
20240620,162000,684766680,11750,11750,11750,11750,0
|
|
20240620,161900,684766680,11750,11750,11750,11750,0
|
|
20240620,161800,684766680,11750,11750,11750,11750,0
|
|
20240620,161700,684766680,11750,11750,11750,11750,0
|
|
20240620,161600,684766680,11750,11750,11750,11750,0
|
|
20240620,161500,684766680,11750,11750,11750,11750,0
|
|
20240620,161400,684766680,11750,11750,11750,11750,0
|
|
20240620,161300,684766680,11750,11750,11750,11750,0
|
|
20240620,161200,684766680,11750,11750,11750,11750,1333
|
|
20240620,161100,684766680,11750,11750,11750,11750,0
|
|
20240620,161000,684766680,11750,11750,11750,11750,0
|
|
20240620,160900,684766680,11750,11750,11750,11750,0
|
|
20240620,160800,684766680,11750,11750,11750,11750,0
|
|
20240620,160700,684766680,11750,11750,11750,11750,0
|
|
20240620,160600,684766680,11750,11750,11750,11750,0
|
|
20240620,160500,684766680,11750,11750,11750,11750,0
|
|
20240620,160400,684766680,11750,11750,11750,11750,0
|
|
20240620,160300,684766680,11750,11750,11750,11750,0
|
|
20240620,160200,684766680,11750,11750,11750,11750,0
|
|
20240620,160100,684766680,11750,11750,11750,11750,0
|
|
20240620,160000,684766680,11750,11750,11750,11750,0
|
|
20240620,155900,684766680,11750,11750,11750,11750,0
|
|
20240620,155800,684766680,11750,11750,11750,11750,0
|
|
20240620,155700,684766680,11750,11750,11750,11750,0
|
|
20240620,155600,684766680,11750,11750,11750,11750,0
|
|
20240620,155500,684766680,11750,11750,11750,11750,0
|
|
20240620,155400,684766680,11750,11750,11750,11750,0
|
|
20240620,155300,684766680,11750,11750,11750,11750,0
|
|
20240620,155200,684766680,11750,11750,11750,11750,0
|
|
20240620,155100,684766680,11750,11750,11750,11750,0
|
|
20240620,155000,684766680,11750,11750,11750,11750,0
|
|
20240620,154900,684766680,11750,11750,11750,11750,0
|
|
20240620,154800,684766680,11750,11750,11750,11750,0
|
|
20240620,154700,684766680,11750,11750,11750,11750,0
|
|
20240620,154600,684766680,11750,11750,11750,11750,0
|
|
20240620,154500,684766680,11750,11750,11750,11750,0
|
|
20240620,154400,684766680,11750,11750,11750,11750,0
|
|
20240620,154300,684766680,11750,11750,11750,11750,0
|
|
20240620,154200,684766680,11750,11750,11750,11750,1333
|
|
20240620,154100,684766680,11750,11750,11750,11750,0
|
|
20240620,154000,684766680,11750,11750,11750,11750,0
|
|
20240620,153900,684766680,11750,11750,11750,11750,0
|
|
20240620,153800,684766680,11750,11750,11750,11750,0
|
|
20240620,153700,684766680,11750,11750,11750,11750,0
|
|
20240620,153600,684766680,11750,11750,11750,11750,0
|
|
20240620,153500,684766680,11750,11750,11750,11750,0
|
|
20240620,153400,684766680,11750,11750,11750,11750,0
|
|
20240620,153300,684766680,11750,11750,11750,11750,0
|
|
20240620,153200,684766680,11750,11750,11750,11750,0
|
|
20240620,153100,684766680,11750,11750,11750,11750,0
|
|
20240620,153000,684766680,11750,11750,11750,11750,1333
|
|
20240620,152900,669103930,11730,11730,11730,11730,0
|
|
20240620,152800,669103930,11730,11730,11730,11730,0
|
|
20240620,152700,669103930,11730,11730,11730,11730,0
|
|
20240620,152600,669103930,11730,11730,11730,11730,0
|
|
20240620,152500,669103930,11730,11730,11730,11730,0
|
|
20240620,152400,669103930,11730,11730,11730,11730,0
|
|
20240620,152300,669103930,11730,11730,11730,11730,0
|
|
20240620,152200,669103930,11730,11730,11730,11730,0
|
|
20240620,152100,669103930,11730,11730,11730,11730,0
|
|
20240620,152000,669103930,11730,11730,11730,11730,0
|
|
20240620,151900,669103930,11730,11730,11730,11710,151
|
|
20240620,151800,667332720,11740,11730,11740,11730,122
|
|
20240620,151700,665900490,11740,11740,11740,11740,200
|
|
20240620,151600,663552490,11730,11730,11740,11730,106
|
|
20240620,151500,662309100,11730,11730,11730,11720,229
|
|
20240620,151400,659623190,11720,11730,11730,11720,161
|
|
20240620,151300,657736260,11740,11740,11740,11730,55
|
|
20240620,151200,657091050,11750,11720,11750,11720,155
|
|
20240620,151100,655271820,11720,11730,11730,11720,426
|
|
20240620,151000,650277130,11730,11720,11730,11720,28
|
|
20240620,150900,649948910,11730,11730,11730,11720,34
|
|
20240620,150800,649550100,11720,11730,11730,11720,332
|
|
20240620,150700,645658090,11730,11740,11740,11730,1096
|
|
20240620,150600,632793500,11740,11740,11740,11740,6
|
|
20240620,150500,632723060,11740,11730,11740,11730,56
|
|
20240620,150400,632066170,11730,11720,11730,11700,603
|
|
20240620,150300,625002830,11720,11720,11720,11720,93
|
|
20240620,150200,623912870,11730,11730,11730,11730,10
|
|
20240620,150100,623795570,11730,11730,11730,11730,70
|
|
20240620,150000,622974470,11730,11730,11730,11730,5
|
|
20240620,145900,622915820,11730,11730,11730,11730,10
|
|
20240620,145800,622798520,11740,11740,11740,11740,0
|
|
20240620,145700,622798520,11740,11730,11740,11720,235
|
|
20240620,145600,620043220,11730,11740,11740,11730,764
|
|
20240620,145500,611074860,11740,11730,11740,11730,89
|
|
20240620,145400,610030790,11730,11720,11740,11720,395
|
|
20240620,145300,605397440,11720,11720,11730,11700,732
|
|
20240620,145200,596815330,11710,11710,11710,11710,250
|
|
20240620,145100,593887830,11730,11730,11730,11710,10
|
|
20240620,145000,593770630,11730,11710,11730,11700,1190
|
|
20240620,144900,579812770,11730,11720,11730,11720,338
|
|
20240620,144800,575849280,11720,11710,11720,11700,445
|
|
20240620,144700,570636010,11700,11700,11700,11700,4
|
|
20240620,144600,570589210,11710,11710,11710,11690,206
|
|
20240620,144500,568179050,11670,11670,11670,11670,0
|
|
20240620,144400,568179050,11670,11680,11710,11670,1533
|
|
20240620,144300,550241570,11680,11680,11680,11680,255
|
|
20240620,144200,547263170,11680,11680,11680,11670,232
|
|
20240620,144100,544555110,11680,11680,11690,11680,270
|
|
20240620,144000,541401210,11680,11680,11680,11680,236
|
|
20240620,143900,538644730,11680,11670,11680,11670,492
|
|
20240620,143800,532899940,11680,11670,11680,11670,311
|
|
20240620,143700,529268610,11660,11670,11680,11660,236
|
|
20240620,143600,526515480,11670,11670,11670,11670,130
|
|
20240620,143500,524998380,11670,11640,11670,11640,965
|
|
20240620,143400,513756280,11630,11630,11630,11630,0
|
|
20240620,143300,513756280,11630,11620,11640,11620,1392
|
|
20240620,143200,497570920,11620,11620,11620,11620,0
|
|
20240620,143100,497570920,11620,11620,11620,11620,0
|
|
20240620,143000,497570920,11620,11620,11620,11620,0
|
|
20240620,142900,497570920,11620,11620,11620,11620,0
|
|
20240620,142800,497570920,11620,11600,11620,11600,1001
|
|
20240620,142700,485959300,11610,11610,11610,11610,102
|
|
20240620,142600,484775080,11610,11610,11610,11610,1
|
|
20240620,142500,484763470,11610,11610,11610,11610,100
|
|
20240620,142400,483602470,11610,11610,11610,11610,48
|
|
20240620,142300,483045190,11610,11610,11610,11610,530
|
|
20240620,142200,476891890,11610,11610,11610,11610,2
|
|
20240620,142100,476868670,11610,11610,11610,11610,60
|
|
20240620,142000,476172070,11610,11610,11610,11610,1
|
|
20240620,141900,476160460,11610,11580,11610,11580,280
|
|
20240620,141800,472913100,11610,11600,11610,11600,169
|
|
20240620,141700,470952010,11590,11600,11600,11590,6
|
|
20240620,141600,470882420,11600,11600,11600,11600,253
|
|
20240620,141500,467947620,11600,11600,11600,11600,97
|
|
20240620,141400,466822420,11600,11600,11600,11600,10
|
|
20240620,141300,466706420,11610,11610,11610,11610,2
|
|
20240620,141200,466683200,11610,11580,11610,11580,865
|
|
20240620,141100,456666470,11610,11620,11620,11610,2
|
|
20240620,141000,456643240,11610,11620,11620,11610,351
|
|
20240620,140900,452568120,11620,11610,11620,11610,158
|
|
20240620,140800,450733720,11620,11540,11620,11540,3786
|
|
20240620,140700,406884820,11560,11560,11560,11560,0
|
|
20240620,140600,406884820,11560,11560,11560,11560,0
|
|
20240620,140500,406884820,11560,11550,11560,11550,2
|
|
20240620,140400,406861710,11570,11570,11570,11570,0
|
|
20240620,140300,406861710,11570,11560,11570,11560,5
|
|
20240620,140200,406803900,11570,11570,11570,11570,2
|
|
20240620,140100,406780760,11570,11570,11570,11570,0
|
|
20240620,140000,406780760,11570,11570,11570,11570,0
|
|
20240620,135900,406780760,11570,11560,11570,11530,23
|
|
20240620,135800,406514890,11560,11560,11560,11560,25
|
|
20240620,135700,406225890,11560,11560,11560,11560,193
|
|
20240620,135600,403994810,11560,11560,11560,11560,0
|
|
20240620,135500,403994810,11560,11560,11560,11560,0
|
|
20240620,135400,403994810,11560,11530,11560,11530,407
|
|
20240620,135300,399296100,11530,11530,11530,11530,134
|
|
20240620,135200,397751080,11560,11560,11560,11560,0
|
|
20240620,135100,397751080,11560,11530,11560,11530,729
|
|
20240620,135000,389338840,11530,11530,11530,11530,100
|
|
20240620,134900,388185840,11530,11530,11530,11530,200
|
|
20240620,134800,385879840,11530,11530,11530,11530,300
|
|
20240620,134700,382420840,11530,11520,11530,11520,111
|
|
20240620,134600,381142010,11520,11520,11520,11520,0
|
|
20240620,134500,381142010,11520,11520,11520,11520,209
|
|
20240620,134400,378734330,11520,11520,11520,11520,0
|
|
20240620,134300,378734330,11520,11520,11520,11520,0
|
|
20240620,134200,378734330,11520,11520,11520,11520,0
|
|
20240620,134100,378734330,11520,11520,11520,11520,0
|
|
20240620,134000,378734330,11520,11520,11520,11520,0
|
|
20240620,133900,378734330,11520,11520,11520,11520,0
|
|
20240620,133800,378734330,11520,11510,11520,11510,20
|
|
20240620,133700,378504030,11560,11560,11560,11560,1
|
|
20240620,133600,378492470,11550,11550,11550,11550,116
|
|
20240620,133500,377152670,11550,11550,11550,11550,160
|
|
20240620,133400,375304670,11540,11510,11540,11510,773
|
|
20240620,133300,366385390,11500,11500,11500,11500,0
|
|
20240620,133200,366385390,11500,11500,11500,11500,7
|
|
20240620,133100,366304890,11500,11500,11500,11500,0
|
|
20240620,133000,366304890,11500,11510,11510,11500,6266
|
|
20240620,132900,294239330,11510,11510,11510,11510,90
|
|
20240620,132800,293203430,11510,11510,11510,11510,0
|
|
20240620,132700,293203430,11510,11510,11510,11510,0
|
|
20240620,132600,293203430,11510,11510,11510,11510,27
|
|
20240620,132500,292892660,11520,11520,11520,11520,1
|
|
20240620,132400,292881140,11530,11530,11530,11530,0
|
|
20240620,132300,292881140,11530,11530,11530,11530,0
|
|
20240620,132200,292881140,11530,11530,11530,11530,0
|
|
20240620,132100,292881140,11530,11530,11530,11530,0
|
|
20240620,132000,292881140,11530,11530,11530,11530,1
|
|
20240620,131900,292869610,11530,11530,11530,11530,0
|
|
20240620,131800,292869610,11530,11530,11530,11530,0
|
|
20240620,131700,292869610,11530,11530,11530,11530,0
|
|
20240620,131600,292869610,11530,11510,11530,11510,1433
|
|
20240620,131500,276373600,11530,11530,11530,11530,0
|
|
20240620,131400,276373600,11530,11530,11530,11530,5
|
|
20240620,131300,276315950,11530,11530,11530,11530,0
|
|
20240620,131200,276315950,11530,11530,11530,11530,0
|
|
20240620,131100,276315950,11530,11530,11530,11530,0
|
|
20240620,131000,276315950,11530,11530,11530,11530,0
|
|
20240620,130900,276315950,11530,11530,11530,11530,20
|
|
20240620,130800,276085350,11530,11530,11530,11530,11
|
|
20240620,130700,275958520,11530,11530,11530,11530,101
|
|
20240620,130600,274793990,11530,11530,11530,11530,0
|
|
20240620,130500,274793990,11530,11530,11530,11530,945
|
|
20240620,130400,263898140,11530,11530,11530,11530,0
|
|
20240620,130300,263898140,11530,11530,11530,11530,0
|
|
20240620,130200,263898140,11530,11530,11530,11530,2
|
|
20240620,130100,263875080,11510,11510,11510,11510,0
|
|
20240620,130000,263875080,11510,11510,11510,11510,0
|
|
20240620,125900,263875080,11510,11510,11510,11510,373
|
|
20240620,125800,259581850,11510,11510,11510,11510,0
|
|
20240620,125700,259581850,11510,11510,11510,11510,28
|
|
20240620,125600,259259570,11530,11530,11530,11530,56
|
|
20240620,125500,258613890,11530,11530,11530,11530,0
|
|
20240620,125400,258613890,11530,11530,11530,11530,80
|
|
20240620,125300,257691490,11530,11530,11530,11530,0
|
|
20240620,125200,257691490,11530,11530,11530,11530,1
|
|
20240620,125100,257679960,11510,11510,11510,11510,0
|
|
20240620,125000,257679960,11510,11510,11510,11510,0
|
|
20240620,124900,257679960,11510,11510,11510,11510,0
|
|
20240620,124800,257679960,11510,11510,11510,11510,0
|
|
20240620,124700,257679960,11510,11510,11510,11510,0
|
|
20240620,124600,257679960,11510,11510,11510,11510,0
|
|
20240620,124500,257679960,11510,11510,11510,11510,0
|
|
20240620,124400,257679960,11510,11510,11510,11510,0
|
|
20240620,124300,257679960,11510,11510,11510,11510,0
|
|
20240620,124200,257679960,11510,11510,11510,11510,27
|
|
20240620,124100,257369190,11510,11510,11510,11510,0
|
|
20240620,124000,257369190,11510,11510,11510,11510,7
|
|
20240620,123900,257288620,11530,11530,11530,11530,0
|
|
20240620,123800,257288620,11530,11530,11530,11530,0
|
|
20240620,123700,257288620,11530,11530,11530,11530,0
|
|
20240620,123600,257288620,11530,11530,11530,11530,0
|
|
20240620,123500,257288620,11530,11530,11530,11530,0
|
|
20240620,123400,257288620,11530,11530,11530,11530,10
|
|
20240620,123300,257173320,11530,11530,11530,11530,8
|
|
20240620,123200,257081080,11530,11530,11530,11530,0
|
|
20240620,123100,257081080,11530,11530,11530,11530,0
|
|
20240620,123000,257081080,11530,11530,11530,11530,5
|
|
20240620,122900,257023430,11510,11520,11520,11510,226
|
|
20240620,122800,254420740,11520,11520,11520,11520,0
|
|
20240620,122700,254420740,11520,11520,11520,11520,26
|
|
20240620,122600,254121220,11520,11520,11520,11520,0
|
|
20240620,122500,254121220,11520,11520,11520,11520,12
|
|
20240620,122400,253982980,11520,11520,11520,11520,35
|
|
20240620,122300,253579780,11520,11520,11520,11520,5
|
|
20240620,122200,253522180,11520,11520,11520,11520,0
|
|
20240620,122100,253522180,11520,11520,11520,11520,0
|
|
20240620,122000,253522180,11520,11520,11520,11520,0
|
|
20240620,121900,253522180,11520,11520,11520,11520,0
|
|
20240620,121800,253522180,11520,11520,11520,11520,133
|
|
20240620,121700,251990020,11520,11520,11520,11520,0
|
|
20240620,121600,251990020,11520,11520,11520,11520,0
|
|
20240620,121500,251990020,11520,11520,11520,11520,0
|
|
20240620,121400,251990020,11520,11520,11520,11520,0
|
|
20240620,121300,251990020,11520,11520,11520,11520,25
|
|
20240620,121200,251702020,11520,11520,11520,11520,2
|
|
20240620,121100,251678980,11530,11530,11530,11530,50
|
|
20240620,121000,251102480,11530,11530,11530,11530,0
|
|
20240620,120900,251102480,11530,11530,11530,11530,60
|
|
20240620,120800,250410680,11530,11530,11530,11530,10
|
|
20240620,120700,250295380,11520,11530,11530,11520,150
|
|
20240620,120600,248566180,11520,11520,11520,11520,0
|
|
20240620,120500,248566180,11520,11520,11520,11520,0
|
|
20240620,120400,248566180,11520,11520,11520,11520,218
|
|
20240620,120300,246054820,11520,11520,11520,11520,0
|
|
20240620,120200,246054820,11520,11520,11520,11520,0
|
|
20240620,120100,246054820,11520,11520,11520,11520,69
|
|
20240620,120000,245259940,11510,11510,11510,11510,8
|
|
20240620,115900,245167860,11510,11510,11510,11510,0
|
|
20240620,115800,245167860,11510,11510,11510,11510,28
|
|
20240620,115700,244845580,11520,11520,11520,11520,0
|
|
20240620,115600,244845580,11520,11520,11520,11520,40
|
|
20240620,115500,244384780,11520,11520,11520,11520,69
|
|
20240620,115400,243589900,11510,11510,11510,11510,0
|
|
20240620,115300,243589900,11510,11530,11530,11510,247
|
|
20240620,115200,240745410,11530,11530,11530,11530,0
|
|
20240620,115100,240745410,11530,11530,11530,11530,0
|
|
20240620,115000,240745410,11530,11530,11530,11530,0
|
|
20240620,114900,240745410,11530,11530,11530,11530,0
|
|
20240620,114800,240745410,11530,11530,11530,11530,50
|
|
20240620,114700,240168910,11530,11530,11530,11530,0
|
|
20240620,114600,240168910,11530,11530,11530,11530,0
|
|
20240620,114500,240168910,11530,11530,11530,11530,0
|
|
20240620,114400,240168910,11530,11500,11530,11490,30
|
|
20240620,114300,239824080,11500,11500,11500,11500,0
|
|
20240620,114200,239824080,11500,11500,11500,11500,29
|
|
20240620,114100,239490580,11500,11500,11500,11500,33
|
|
20240620,114000,239111080,11500,11500,11500,11500,0
|
|
20240620,113900,239111080,11500,11500,11500,11500,18
|
|
20240620,113800,238904080,11520,11520,11520,11520,0
|
|
20240620,113700,238904080,11520,11520,11520,11520,69
|
|
20240620,113600,238109200,11500,11500,11500,11500,883
|
|
20240620,113500,227954700,11500,11500,11500,11500,30
|
|
20240620,113400,227609700,11500,11500,11500,11500,0
|
|
20240620,113300,227609700,11500,11500,11500,11500,0
|
|
20240620,113200,227609700,11500,11500,11500,11500,0
|
|
20240620,113100,227609700,11500,11500,11500,11500,10
|
|
20240620,113000,227494700,11500,11500,11500,11500,200
|
|
20240620,112900,225194700,11530,11530,11530,11530,0
|
|
20240620,112800,225194700,11530,11530,11530,11530,69
|
|
20240620,112700,224399130,11530,11530,11530,11530,10
|
|
20240620,112600,224283830,11530,11530,11530,11530,100
|
|
20240620,112500,223130830,11520,11510,11520,11510,60
|
|
20240620,112400,222439900,11490,11490,11490,11490,0
|
|
20240620,112300,222439900,11490,11490,11490,11490,0
|
|
20240620,112200,222439900,11490,11490,11490,11490,0
|
|
20240620,112100,222439900,11490,11490,11490,11490,0
|
|
20240620,112000,222439900,11490,11490,11490,11490,100
|
|
20240620,111900,221290900,11490,11490,11490,11490,0
|
|
20240620,111800,221290900,11490,11490,11490,11490,15
|
|
20240620,111700,221118550,11490,11490,11500,11490,870
|
|
20240620,111600,211122070,11500,11500,11500,11500,1
|
|
20240620,111500,211110570,11500,11500,11500,11500,0
|
|
20240620,111400,211110570,11500,11500,11500,11500,0
|
|
20240620,111300,211110570,11500,11500,11500,11500,31
|
|
20240620,111200,210754070,11500,11500,11500,11500,2
|
|
20240620,111100,210731070,11500,11500,11500,11500,0
|
|
20240620,111000,210731070,11500,11500,11500,11500,17
|
|
20240620,110900,210535570,11500,11500,11500,11500,0
|
|
20240620,110800,210535570,11500,11500,11500,11500,340
|
|
20240620,110700,206625570,11500,11500,11500,11500,0
|
|
20240620,110600,206625570,11500,11500,11500,11500,0
|
|
20240620,110500,206625570,11500,11500,11500,11500,0
|
|
20240620,110400,206625570,11500,11500,11500,11500,0
|
|
20240620,110300,206625570,11500,11500,11500,11500,0
|
|
20240620,110200,206625570,11500,11500,11500,11500,395
|
|
20240620,110100,202083070,11490,11490,11490,11490,0
|
|
20240620,110000,202083070,11490,11490,11490,11490,0
|
|
20240620,105900,202083070,11490,11490,11490,11490,0
|
|
20240620,105800,202083070,11490,11490,11490,11490,0
|
|
20240620,105700,202083070,11490,11490,11490,11490,0
|
|
20240620,105600,202083070,11490,11490,11490,11490,0
|
|
20240620,105500,202083070,11490,11490,11490,11490,0
|
|
20240620,105400,202083070,11490,11490,11490,11490,0
|
|
20240620,105300,202083070,11490,11490,11490,11490,447
|
|
20240620,105200,196947040,11490,11500,11500,11490,618
|
|
20240620,105100,189842120,11530,11530,11530,11530,0
|
|
20240620,105000,189842120,11530,11530,11530,11530,0
|
|
20240620,104900,189842120,11530,11520,11530,11520,3723
|
|
20240620,104800,146917930,11490,11490,11490,11490,3561
|
|
20240620,104700,106002040,11480,11490,11490,11480,627
|
|
20240620,104600,98801870,11490,11490,11490,11490,0
|
|
20240620,104500,98801870,11490,11490,11490,11490,0
|
|
20240620,104400,98801870,11490,11490,11490,11490,293
|
|
20240620,104300,95435300,11490,11490,11490,11490,0
|
|
20240620,104200,95435300,11490,11490,11490,11490,1
|
|
20240620,104100,95423810,11500,11500,11500,11500,0
|
|
20240620,104000,95423810,11500,11500,11500,11500,0
|
|
20240620,103900,95423810,11500,11500,11500,11500,2
|
|
20240620,103800,95400810,11530,11530,11530,11530,0
|
|
20240620,103700,95400810,11530,11530,11530,11530,0
|
|
20240620,103600,95400810,11530,11520,11530,11520,2
|
|
20240620,103500,95377760,11520,11520,11520,11520,1
|
|
20240620,103400,95366240,11480,11490,11490,11480,81
|
|
20240620,103300,94436350,11480,11480,11480,11480,0
|
|
20240620,103200,94436350,11480,11480,11480,11480,0
|
|
20240620,103100,94436350,11480,11480,11480,11480,0
|
|
20240620,103000,94436350,11480,11480,11480,11480,0
|
|
20240620,102900,94436350,11480,11480,11480,11480,28
|
|
20240620,102800,94114910,11480,11480,11480,11480,10
|
|
20240620,102700,94000110,11470,11490,11490,11470,160
|
|
20240620,102600,92164150,11490,11490,11490,11490,0
|
|
20240620,102500,92164150,11490,11490,11490,11490,0
|
|
20240620,102400,92164150,11490,11490,11490,11490,0
|
|
20240620,102300,92164150,11490,11490,11490,11490,33
|
|
20240620,102200,91784980,11480,11480,11480,11480,0
|
|
20240620,102100,91784980,11480,11490,11490,11480,1000
|
|
20240620,102000,80302890,11490,11490,11490,11490,0
|
|
20240620,101900,80302890,11490,11490,11490,11490,2
|
|
20240620,101800,80279910,11500,11500,11500,11500,0
|
|
20240620,101700,80279910,11500,11510,11510,11500,252
|
|
20240620,101600,77381900,11520,11520,11520,11520,0
|
|
20240620,101500,77381900,11520,11520,11520,11520,0
|
|
20240620,101400,77381900,11520,11500,11520,11500,44
|
|
20240620,101300,76875880,11500,11500,11500,11500,28
|
|
20240620,101200,76553880,11500,11500,11500,11500,101
|
|
20240620,101100,75392380,11500,11500,11500,11500,0
|
|
20240620,101000,75392380,11500,11510,11510,11500,14
|
|
20240620,100900,75231270,11510,11510,11510,11510,0
|
|
20240620,100800,75231270,11510,11510,11510,11510,10
|
|
20240620,100700,75116170,11510,11510,11510,11510,0
|
|
20240620,100600,75116170,11510,11510,11510,11510,2
|
|
20240620,100500,75093150,11500,11500,11500,11500,0
|
|
20240620,100400,75093150,11500,11500,11500,11500,2
|
|
20240620,100300,75070150,11500,11500,11500,11500,32
|
|
20240620,100200,74702150,11500,11500,11500,11500,0
|
|
20240620,100100,74702150,11500,11500,11500,11500,2
|
|
20240620,100000,74679150,11520,11510,11520,11500,411
|
|
20240620,095900,69948940,11510,11510,11510,11510,36
|
|
20240620,095800,69534580,11490,11490,11490,11490,4
|
|
20240620,095700,69488620,11530,11530,11530,11530,13
|
|
20240620,095600,69338730,11530,11530,11530,11530,0
|
|
20240620,095500,69338730,11530,11530,11530,11530,9
|
|
20240620,095400,69234960,11530,11510,11530,11480,1002
|
|
20240620,095300,57709220,11530,11530,11530,11530,0
|
|
20240620,095200,57709220,11530,11530,11530,11530,0
|
|
20240620,095100,57709220,11530,11530,11530,11530,52
|
|
20240620,095000,57109660,11530,11530,11530,11530,0
|
|
20240620,094900,57109660,11530,11530,11530,11530,1
|
|
20240620,094800,57098130,11520,11520,11520,11520,106
|
|
20240620,094700,55877010,11520,11520,11520,11520,1
|
|
20240620,094600,55865490,11500,11500,11500,11500,150
|
|
20240620,094500,54140490,11500,11500,11500,11500,200
|
|
20240620,094400,51840490,11490,11500,11500,11490,27
|
|
20240620,094300,51530250,11490,11490,11490,11490,0
|
|
20240620,094200,51530250,11490,11490,11490,11490,234
|
|
20240620,094100,48841590,11490,11490,11490,11490,30
|
|
20240620,094000,48496890,11500,11500,11500,11500,0
|
|
20240620,093900,48496890,11500,11500,11500,11500,19
|
|
20240620,093800,48278390,11500,11500,11500,11500,0
|
|
20240620,093700,48278390,11500,11500,11500,11500,0
|
|
20240620,093600,48278390,11500,11500,11500,11500,0
|
|
20240620,093500,48278390,11500,11500,11500,11500,0
|
|
20240620,093400,48278390,11500,11500,11500,11500,0
|
|
20240620,093300,48278390,11500,11500,11500,11500,0
|
|
20240620,093200,48278390,11500,11500,11500,11500,0
|
|
20240620,093100,48278390,11500,11500,11500,11500,96
|
|
20240620,093000,47174390,11500,11500,11500,11500,0
|
|
20240620,092900,47174390,11500,11500,11500,11500,5
|
|
20240620,092800,47116890,11500,11500,11500,11500,0
|
|
20240620,092700,47116890,11500,11500,11500,11500,263
|
|
20240620,092600,44092390,11500,11500,11500,11500,0
|
|
20240620,092500,44092390,11500,11490,11500,11490,225
|
|
20240620,092400,41506920,11490,11490,11490,11490,24
|
|
20240620,092300,41231160,11500,11500,11500,11500,2
|
|
20240620,092200,41208160,11500,11500,11500,11500,0
|
|
20240620,092100,41208160,11500,11500,11500,11500,199
|
|
20240620,092000,38919660,11500,11500,11500,11500,0
|
|
20240620,091900,38919660,11500,11500,11500,11500,18
|
|
20240620,091800,38712660,11500,11500,11500,11500,208
|
|
20240620,091700,36320660,11500,11500,11500,11500,125
|
|
20240620,091600,34883160,11500,11500,11500,11500,106
|
|
20240620,091500,33664160,11500,11500,11500,11500,200
|
|
20240620,091400,31364160,11510,11520,11520,11510,31
|
|
20240620,091300,31007190,11540,11540,11540,11540,0
|
|
20240620,091200,31007190,11540,11540,11540,11540,102
|
|
20240620,091100,29830110,11500,11500,11500,11500,0
|
|
20240620,091000,29830110,11500,11500,11500,11500,300
|
|
20240620,090900,26380110,11540,11540,11540,11540,226
|
|
20240620,090800,23772070,11550,11550,11550,11550,5
|
|
20240620,090700,23714320,11550,11550,11550,11540,323
|
|
20240620,090600,19984170,11480,11500,11500,11480,1152
|
|
20240620,090500,6753850,11490,11500,11500,11490,400
|
|
20240620,090400,2154100,11500,11500,11500,11500,2
|
|
20240620,090300,2131100,11490,11490,11490,11490,0
|
|
20240620,090200,2131100,11490,11500,11500,11490,70
|
|
20240620,090100,1326140,11500,11530,11530,11500,23
|
|
20240620,090000,1061230,11540,11530,11540,11530,92
|