617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,191400,895004030,11150,11150,11150,11150,2615
|
|
20240621,191300,895004030,11150,11150,11150,11150,0
|
|
20240621,191200,895004030,11150,11150,11150,11150,0
|
|
20240621,191100,895004030,11150,11150,11150,11150,0
|
|
20240621,191000,895004030,11150,11150,11150,11150,0
|
|
20240621,190900,895004030,11150,11150,11150,11150,0
|
|
20240621,190800,895004030,11150,11150,11150,11150,0
|
|
20240621,190700,895004030,11150,11150,11150,11150,0
|
|
20240621,190600,895004030,11150,11150,11150,11150,0
|
|
20240621,190500,895004030,11150,11150,11150,11150,0
|
|
20240621,190400,895004030,11150,11150,11150,11150,0
|
|
20240621,190300,895004030,11150,11150,11150,11150,0
|
|
20240621,190200,895004030,11150,11150,11150,11150,0
|
|
20240621,190100,895004030,11150,11150,11150,11150,0
|
|
20240621,190000,895004030,11150,11150,11150,11150,0
|
|
20240621,185900,895004030,11150,11150,11150,11150,0
|
|
20240621,185800,895004030,11150,11150,11150,11150,0
|
|
20240621,185700,895004030,11150,11150,11150,11150,0
|
|
20240621,185600,895004030,11150,11150,11150,11150,0
|
|
20240621,185500,895004030,11150,11150,11150,11150,0
|
|
20240621,185400,895004030,11150,11150,11150,11150,0
|
|
20240621,185300,895004030,11150,11150,11150,11150,0
|
|
20240621,185200,895004030,11150,11150,11150,11150,0
|
|
20240621,185100,895004030,11150,11150,11150,11150,0
|
|
20240621,185000,895004030,11150,11150,11150,11150,0
|
|
20240621,184900,895004030,11150,11150,11150,11150,0
|
|
20240621,184800,895004030,11150,11150,11150,11150,0
|
|
20240621,184700,895004030,11150,11150,11150,11150,0
|
|
20240621,184600,895004030,11150,11150,11150,11150,0
|
|
20240621,184500,895004030,11150,11150,11150,11150,0
|
|
20240621,184400,895004030,11150,11150,11150,11150,2615
|
|
20240621,184300,895004030,11150,11150,11150,11150,0
|
|
20240621,184200,895004030,11150,11150,11150,11150,0
|
|
20240621,184100,895004030,11150,11150,11150,11150,0
|
|
20240621,184000,895004030,11150,11150,11150,11150,0
|
|
20240621,183900,895004030,11150,11150,11150,11150,0
|
|
20240621,183800,895004030,11150,11150,11150,11150,0
|
|
20240621,183700,895004030,11150,11150,11150,11150,0
|
|
20240621,183600,895004030,11150,11150,11150,11150,0
|
|
20240621,183500,895004030,11150,11150,11150,11150,0
|
|
20240621,183400,895004030,11150,11150,11150,11150,0
|
|
20240621,183300,895004030,11150,11150,11150,11150,0
|
|
20240621,183200,895004030,11150,11150,11150,11150,0
|
|
20240621,183100,895004030,11150,11150,11150,11150,0
|
|
20240621,183000,895004030,11150,11150,11150,11150,0
|
|
20240621,182900,895004030,11150,11150,11150,11150,0
|
|
20240621,182800,895004030,11150,11150,11150,11150,0
|
|
20240621,182700,895004030,11150,11150,11150,11150,0
|
|
20240621,182600,895004030,11150,11150,11150,11150,0
|
|
20240621,182500,895004030,11150,11150,11150,11150,0
|
|
20240621,182400,895004030,11150,11150,11150,11150,0
|
|
20240621,182300,895004030,11150,11150,11150,11150,0
|
|
20240621,182200,895004030,11150,11150,11150,11150,0
|
|
20240621,182100,895004030,11150,11150,11150,11150,0
|
|
20240621,182000,895004030,11150,11150,11150,11150,0
|
|
20240621,181900,895004030,11150,11150,11150,11150,0
|
|
20240621,181800,895004030,11150,11150,11150,11150,0
|
|
20240621,181700,895004030,11150,11150,11150,11150,0
|
|
20240621,181600,895004030,11150,11150,11150,11150,0
|
|
20240621,181500,895004030,11150,11150,11150,11150,0
|
|
20240621,181400,895004030,11150,11150,11150,11150,2615
|
|
20240621,181300,895004030,11150,11150,11150,11150,0
|
|
20240621,181200,895004030,11150,11150,11150,11150,0
|
|
20240621,181100,895004030,11150,11150,11150,11150,0
|
|
20240621,181000,895004030,11150,11150,11150,11150,0
|
|
20240621,180900,895004030,11150,11150,11150,11150,0
|
|
20240621,180800,895004030,11150,11150,11150,11150,0
|
|
20240621,180700,895004030,11150,11150,11150,11150,0
|
|
20240621,180600,895004030,11150,11150,11150,11150,0
|
|
20240621,180500,895004030,11150,11150,11150,11150,0
|
|
20240621,180400,895004030,11150,11150,11150,11150,0
|
|
20240621,180300,895004030,11150,11150,11150,11150,0
|
|
20240621,180200,895004030,11150,11150,11150,11150,0
|
|
20240621,180100,895004030,11150,11150,11150,11150,0
|
|
20240621,180000,895004030,11150,11150,11150,11150,0
|
|
20240621,175900,895004030,11150,11150,11150,11150,0
|
|
20240621,175800,895004030,11150,11150,11150,11150,0
|
|
20240621,175700,895004030,11150,11150,11150,11150,0
|
|
20240621,175600,895004030,11150,11150,11150,11150,0
|
|
20240621,175500,895004030,11150,11150,11150,11150,0
|
|
20240621,175400,895004030,11150,11150,11150,11150,0
|
|
20240621,175300,895004030,11150,11150,11150,11150,0
|
|
20240621,175200,895004030,11150,11150,11150,11150,0
|
|
20240621,175100,895004030,11150,11150,11150,11150,0
|
|
20240621,175000,895004030,11150,11150,11150,11150,0
|
|
20240621,174900,895004030,11150,11150,11150,11150,0
|
|
20240621,174800,895004030,11150,11150,11150,11150,0
|
|
20240621,174700,895004030,11150,11150,11150,11150,0
|
|
20240621,174600,895004030,11150,11150,11150,11150,0
|
|
20240621,174500,895004030,11150,11150,11150,11150,0
|
|
20240621,174400,895004030,11150,11150,11150,11150,2615
|
|
20240621,174300,895004030,11150,11150,11150,11150,0
|
|
20240621,174200,895004030,11150,11150,11150,11150,0
|
|
20240621,174100,895004030,11150,11150,11150,11150,0
|
|
20240621,174000,895004030,11150,11150,11150,11150,0
|
|
20240621,173900,895004030,11150,11150,11150,11150,0
|
|
20240621,173800,895004030,11150,11150,11150,11150,0
|
|
20240621,173700,895004030,11150,11150,11150,11150,0
|
|
20240621,173600,895004030,11150,11150,11150,11150,0
|
|
20240621,173500,895004030,11150,11150,11150,11150,0
|
|
20240621,173400,895004030,11150,11150,11150,11150,0
|
|
20240621,173300,895004030,11150,11150,11150,11150,0
|
|
20240621,173200,895004030,11150,11150,11150,11150,0
|
|
20240621,173100,895004030,11150,11150,11150,11150,0
|
|
20240621,173000,895004030,11150,11150,11150,11150,0
|
|
20240621,172900,895004030,11150,11150,11150,11150,0
|
|
20240621,172800,895004030,11150,11150,11150,11150,0
|
|
20240621,172700,895004030,11150,11150,11150,11150,0
|
|
20240621,172600,895004030,11150,11150,11150,11150,0
|
|
20240621,172500,895004030,11150,11150,11150,11150,0
|
|
20240621,172400,895004030,11150,11150,11150,11150,0
|
|
20240621,172300,895004030,11150,11150,11150,11150,0
|
|
20240621,172200,895004030,11150,11150,11150,11150,0
|
|
20240621,172100,895004030,11150,11150,11150,11150,0
|
|
20240621,172000,895004030,11150,11150,11150,11150,0
|
|
20240621,171900,895004030,11150,11150,11150,11150,0
|
|
20240621,171800,895004030,11150,11150,11150,11150,0
|
|
20240621,171700,895004030,11150,11150,11150,11150,0
|
|
20240621,171600,895004030,11150,11150,11150,11150,0
|
|
20240621,171500,895004030,11150,11150,11150,11150,0
|
|
20240621,171400,895004030,11150,11150,11150,11150,2615
|
|
20240621,171300,895004030,11150,11150,11150,11150,0
|
|
20240621,171200,895004030,11150,11150,11150,11150,0
|
|
20240621,171100,895004030,11150,11150,11150,11150,0
|
|
20240621,171000,895004030,11150,11150,11150,11150,0
|
|
20240621,170900,895004030,11150,11150,11150,11150,0
|
|
20240621,170800,895004030,11150,11150,11150,11150,0
|
|
20240621,170700,895004030,11150,11150,11150,11150,0
|
|
20240621,170600,895004030,11150,11150,11150,11150,0
|
|
20240621,170500,895004030,11150,11150,11150,11150,0
|
|
20240621,170400,895004030,11150,11150,11150,11150,0
|
|
20240621,170300,895004030,11150,11150,11150,11150,0
|
|
20240621,170200,895004030,11150,11150,11150,11150,0
|
|
20240621,170100,895004030,11150,11150,11150,11150,0
|
|
20240621,170000,895004030,11150,11150,11150,11150,0
|
|
20240621,165900,895004030,11150,11150,11150,11150,0
|
|
20240621,165800,895004030,11150,11150,11150,11150,0
|
|
20240621,165700,895004030,11150,11150,11150,11150,0
|
|
20240621,165600,895004030,11150,11150,11150,11150,0
|
|
20240621,165500,895004030,11150,11150,11150,11150,0
|
|
20240621,165400,895004030,11150,11150,11150,11150,0
|
|
20240621,165300,895004030,11150,11150,11150,11150,0
|
|
20240621,165200,895004030,11150,11150,11150,11150,0
|
|
20240621,165100,895004030,11150,11150,11150,11150,0
|
|
20240621,165000,895004030,11150,11150,11150,11150,0
|
|
20240621,164900,895004030,11150,11150,11150,11150,0
|
|
20240621,164800,895004030,11150,11150,11150,11150,0
|
|
20240621,164700,895004030,11150,11150,11150,11150,0
|
|
20240621,164600,895004030,11150,11150,11150,11150,0
|
|
20240621,164500,895004030,11150,11150,11150,11150,0
|
|
20240621,164400,895004030,11150,11150,11150,11150,2615
|
|
20240621,164300,895004030,11150,11150,11150,11150,0
|
|
20240621,164200,895004030,11150,11150,11150,11150,0
|
|
20240621,164100,895004030,11150,11150,11150,11150,0
|
|
20240621,164000,895004030,11150,11150,11150,11150,0
|
|
20240621,163900,895004030,11150,11150,11150,11150,0
|
|
20240621,163800,895004030,11150,11150,11150,11150,0
|
|
20240621,163700,895004030,11150,11150,11150,11150,0
|
|
20240621,163600,895004030,11150,11150,11150,11150,0
|
|
20240621,163500,895004030,11150,11150,11150,11150,0
|
|
20240621,163400,895004030,11150,11150,11150,11150,0
|
|
20240621,163300,895004030,11150,11150,11150,11150,0
|
|
20240621,163200,895004030,11150,11150,11150,11150,0
|
|
20240621,163100,895004030,11150,11150,11150,11150,0
|
|
20240621,163000,895004030,11150,11150,11150,11150,0
|
|
20240621,162900,895004030,11150,11150,11150,11150,0
|
|
20240621,162800,895004030,11150,11150,11150,11150,0
|
|
20240621,162700,895004030,11150,11150,11150,11150,0
|
|
20240621,162600,895004030,11150,11150,11150,11150,0
|
|
20240621,162500,895004030,11150,11150,11150,11150,0
|
|
20240621,162400,895004030,11150,11150,11150,11150,0
|
|
20240621,162300,895004030,11150,11150,11150,11150,0
|
|
20240621,162200,895004030,11150,11150,11150,11150,0
|
|
20240621,162100,895004030,11150,11150,11150,11150,0
|
|
20240621,162000,895004030,11150,11150,11150,11150,0
|
|
20240621,161900,895004030,11150,11150,11150,11150,0
|
|
20240621,161800,895004030,11150,11150,11150,11150,0
|
|
20240621,161700,895004030,11150,11150,11150,11150,0
|
|
20240621,161600,895004030,11150,11150,11150,11150,0
|
|
20240621,161500,895004030,11150,11150,11150,11150,0
|
|
20240621,161400,895004030,11150,11150,11150,11150,2615
|
|
20240621,161300,895004030,11150,11150,11150,11150,0
|
|
20240621,161200,895004030,11150,11150,11150,11150,0
|
|
20240621,161100,895004030,11150,11150,11150,11150,0
|
|
20240621,161000,895004030,11150,11150,11150,11150,0
|
|
20240621,160900,895004030,11150,11150,11150,11150,0
|
|
20240621,160800,895004030,11150,11150,11150,11150,0
|
|
20240621,160700,895004030,11150,11150,11150,11150,0
|
|
20240621,160600,895004030,11150,11150,11150,11150,0
|
|
20240621,160500,895004030,11150,11150,11150,11150,0
|
|
20240621,160400,895004030,11150,11150,11150,11150,0
|
|
20240621,160300,895004030,11150,11150,11150,11150,0
|
|
20240621,160200,895004030,11150,11150,11150,11150,0
|
|
20240621,160100,895004030,11150,11150,11150,11150,0
|
|
20240621,160000,895004030,11150,11150,11150,11150,0
|
|
20240621,155900,895004030,11150,11150,11150,11150,0
|
|
20240621,155800,895004030,11150,11150,11150,11150,0
|
|
20240621,155700,895004030,11150,11150,11150,11150,0
|
|
20240621,155600,895004030,11150,11150,11150,11150,0
|
|
20240621,155500,895004030,11150,11150,11150,11150,0
|
|
20240621,155400,895004030,11150,11150,11150,11150,0
|
|
20240621,155300,895004030,11150,11150,11150,11150,0
|
|
20240621,155200,895004030,11150,11150,11150,11150,0
|
|
20240621,155100,895004030,11150,11150,11150,11150,0
|
|
20240621,155000,895004030,11150,11150,11150,11150,0
|
|
20240621,154900,895004030,11150,11150,11150,11150,0
|
|
20240621,154800,895004030,11150,11150,11150,11150,0
|
|
20240621,154700,895004030,11150,11150,11150,11150,0
|
|
20240621,154600,895004030,11150,11150,11150,11150,0
|
|
20240621,154500,895004030,11150,11150,11150,11150,0
|
|
20240621,154400,895004030,11150,11150,11150,11150,2615
|
|
20240621,154300,895004030,11150,11150,11150,11150,0
|
|
20240621,154200,895004030,11150,11150,11150,11150,0
|
|
20240621,154100,895004030,11150,11150,11150,11150,0
|
|
20240621,154000,895004030,11150,11150,11150,11150,0
|
|
20240621,153900,895004030,11150,11150,11150,11150,0
|
|
20240621,153800,895004030,11150,11150,11150,11150,0
|
|
20240621,153700,895004030,11150,11150,11150,11150,0
|
|
20240621,153600,895004030,11150,11150,11150,11150,0
|
|
20240621,153500,895004030,11150,11150,11150,11150,0
|
|
20240621,153400,895004030,11150,11150,11150,11150,0
|
|
20240621,153300,895004030,11150,11150,11150,11150,0
|
|
20240621,153200,895004030,11150,11150,11150,11150,0
|
|
20240621,153100,895004030,11150,11150,11150,11150,0
|
|
20240621,153000,895004030,11150,11150,11150,11150,2615
|
|
20240621,152900,865846780,11120,11120,11120,11120,0
|
|
20240621,152800,865846780,11120,11120,11120,11120,0
|
|
20240621,152700,865846780,11120,11120,11120,11120,0
|
|
20240621,152600,865846780,11120,11120,11120,11120,0
|
|
20240621,152500,865846780,11120,11120,11120,11120,0
|
|
20240621,152400,865846780,11120,11120,11120,11120,0
|
|
20240621,152300,865846780,11120,11120,11120,11120,0
|
|
20240621,152200,865846780,11120,11120,11120,11120,0
|
|
20240621,152100,865846780,11120,11120,11120,11120,0
|
|
20240621,152000,865846780,11120,11120,11120,11120,0
|
|
20240621,151900,865846780,11120,11130,11130,11120,1956
|
|
20240621,151800,844095990,11140,11130,11140,11120,231
|
|
20240621,151700,841526860,11140,11130,11140,11130,11
|
|
20240621,151600,841404420,11130,11130,11140,11130,425
|
|
20240621,151500,836674120,11140,11130,11140,11130,605
|
|
20240621,151400,829938460,11130,11140,11140,11130,14
|
|
20240621,151300,829782620,11110,11140,11140,11110,720
|
|
20240621,151200,821782620,11150,11150,11150,11150,281
|
|
20240621,151100,818649470,11150,11150,11150,11150,2
|
|
20240621,151000,818627170,11150,11120,11150,11120,2
|
|
20240621,150900,818604900,11120,11140,11140,11120,290
|
|
20240621,150800,815374750,11140,11140,11140,11140,310
|
|
20240621,150700,811921350,11150,11150,11150,11150,0
|
|
20240621,150600,811921350,11150,11150,11150,11150,0
|
|
20240621,150500,811921350,11150,11100,11150,11100,4107
|
|
20240621,150400,766203860,11100,11100,11120,11100,171
|
|
20240621,150300,764305680,11100,11110,11110,11100,260
|
|
20240621,150200,761419510,11110,11110,11110,11110,0
|
|
20240621,150100,761419510,11110,11110,11110,11110,200
|
|
20240621,150000,759197510,11110,11120,11120,11110,202
|
|
20240621,145900,756953270,11120,11110,11120,11110,287
|
|
20240621,145800,753764660,11110,11110,11110,11110,480
|
|
20240621,145700,748431860,11110,11110,11110,11110,58
|
|
20240621,145600,747787480,11110,11120,11120,11110,318
|
|
20240621,145500,744254490,11120,11120,11120,11120,0
|
|
20240621,145400,744254490,11120,11120,11120,11110,693
|
|
20240621,145300,736550780,11120,11120,11120,11120,0
|
|
20240621,145200,736550780,11120,11120,11120,11120,166
|
|
20240621,145100,734704860,11130,11120,11130,11120,201
|
|
20240621,145000,732469730,11130,11110,11130,11110,304
|
|
20240621,144900,729091290,11120,11120,11120,11120,0
|
|
20240621,144800,729091290,11120,11120,11120,11120,1
|
|
20240621,144700,729080170,11110,11110,11110,11110,31
|
|
20240621,144600,728735760,11120,11120,11120,11120,41
|
|
20240621,144500,728279840,11120,11130,11130,11120,11
|
|
20240621,144400,728157510,11120,11120,11120,11120,0
|
|
20240621,144300,728157510,11120,11120,11120,11120,170
|
|
20240621,144200,726267110,11130,11130,11130,11130,1
|
|
20240621,144100,726255980,11130,11130,11130,11130,1
|
|
20240621,144000,726244850,11110,11120,11120,11110,20
|
|
20240621,143900,726022580,11120,11120,11120,11120,10
|
|
20240621,143800,725911380,11110,11110,11110,11110,250
|
|
20240621,143700,723133880,11110,11110,11110,11110,100
|
|
20240621,143600,722022880,11130,11130,11130,11130,1
|
|
20240621,143500,722011750,11130,11130,11130,11130,0
|
|
20240621,143400,722011750,11130,11130,11130,11130,2
|
|
20240621,143300,721989490,11130,11130,11130,11130,75
|
|
20240621,143200,721154740,11130,11130,11130,11130,1
|
|
20240621,143100,721143610,11100,11120,11120,11100,320
|
|
20240621,143000,717591190,11120,11120,11120,11120,69
|
|
20240621,142900,716823910,11120,11120,11120,11120,30
|
|
20240621,142800,716490310,11120,11120,11120,11120,1
|
|
20240621,142700,716479190,11100,11100,11100,11100,9
|
|
20240621,142600,716379290,11100,11120,11120,11100,430
|
|
20240621,142500,711604360,11130,11120,11130,11120,377
|
|
20240621,142400,707412060,11120,11120,11120,11120,0
|
|
20240621,142300,707412060,11120,11110,11120,11110,37
|
|
20240621,142200,707000980,11110,11110,11110,11110,1494
|
|
20240621,142100,690402640,11110,11110,11110,11110,0
|
|
20240621,142000,690402640,11110,11110,11110,11110,45
|
|
20240621,141900,689902690,11100,11100,11100,11100,0
|
|
20240621,141800,689902690,11100,11100,11100,11100,200
|
|
20240621,141700,687682690,11100,11100,11100,11100,921
|
|
20240621,141600,677459590,11100,11100,11100,11100,10
|
|
20240621,141500,677348590,11100,11100,11100,11100,45
|
|
20240621,141400,676849090,11110,11100,11110,11100,230
|
|
20240621,141300,674295880,11110,11110,11110,11110,101
|
|
20240621,141200,673173770,11100,11100,11100,11100,0
|
|
20240621,141100,673173770,11100,11100,11100,11100,10
|
|
20240621,141000,673062770,11100,11100,11100,11100,0
|
|
20240621,140900,673062770,11100,11100,11110,11100,203
|
|
20240621,140800,670809460,11090,11100,11100,11090,23
|
|
20240621,140700,670554370,11090,11090,11090,11090,319
|
|
20240621,140600,667016660,11090,11090,11090,11090,521
|
|
20240621,140500,661238770,11090,11100,11100,11090,83
|
|
20240621,140400,660317530,11110,11110,11110,11110,65
|
|
20240621,140300,659595380,11120,11120,11120,11120,1
|
|
20240621,140200,659584260,11100,11100,11100,11100,250
|
|
20240621,140100,656809260,11100,11120,11120,11100,1003
|
|
20240621,140000,645675610,11120,11120,11120,11120,0
|
|
20240621,135900,645675610,11120,11120,11120,11120,0
|
|
20240621,135800,645675610,11120,11120,11120,11120,0
|
|
20240621,135700,645675610,11120,11120,11120,11120,0
|
|
20240621,135600,645675610,11120,11120,11120,11120,0
|
|
20240621,135500,645675610,11120,11120,11120,11120,1
|
|
20240621,135400,645664490,11120,11100,11120,11100,13
|
|
20240621,135300,645519970,11100,11100,11100,11100,274
|
|
20240621,135200,642478570,11100,11100,11100,11100,31
|
|
20240621,135100,642134470,11100,11100,11100,11100,180
|
|
20240621,135000,640136470,11100,11100,11100,11100,11
|
|
20240621,134900,640014370,11100,11100,11100,11100,482
|
|
20240621,134800,634664170,11120,11120,11120,11120,0
|
|
20240621,134700,634664170,11120,11110,11120,11110,11
|
|
20240621,134600,634541950,11100,11100,11100,11100,710
|
|
20240621,134500,626660950,11120,11120,11120,11120,0
|
|
20240621,134400,626660950,11120,11120,11120,11120,0
|
|
20240621,134300,626660950,11120,11120,11120,11120,33
|
|
20240621,134200,626293990,11120,11120,11120,11120,18
|
|
20240621,134100,626093830,11120,11120,11120,11120,51
|
|
20240621,134000,625526710,11090,11090,11090,11090,0
|
|
20240621,133900,625526710,11090,11090,11090,11090,0
|
|
20240621,133800,625526710,11090,11100,11100,11090,400
|
|
20240621,133700,621090120,11100,11100,11100,11100,10
|
|
20240621,133600,620979120,11100,11100,11100,11100,500
|
|
20240621,133500,615429120,11120,11120,11120,11120,0
|
|
20240621,133400,615429120,11120,11100,11120,11100,3
|
|
20240621,133300,615395800,11100,11100,11100,11100,100
|
|
20240621,133200,614285800,11090,11090,11090,11090,400
|
|
20240621,133100,609849800,11090,11090,11090,11090,123
|
|
20240621,133000,608485730,11090,11100,11100,11090,1600
|
|
20240621,132900,590726620,11100,11100,11100,11100,71
|
|
20240621,132800,589938520,11100,11100,11100,11100,120
|
|
20240621,132700,588606520,11120,11120,11120,11120,0
|
|
20240621,132600,588606520,11120,11100,11120,11100,19
|
|
20240621,132500,588395380,11120,11120,11120,11120,1
|
|
20240621,132400,588384260,11100,11100,11100,11100,0
|
|
20240621,132300,588384260,11100,11120,11120,11100,220
|
|
20240621,132200,585941380,11110,11110,11110,11110,3
|
|
20240621,132100,585908050,11110,11110,11110,11110,0
|
|
20240621,132000,585908050,11110,11110,11110,11100,1713
|
|
20240621,131900,566893440,11110,11110,11110,11110,40
|
|
20240621,131800,566449040,11110,11110,11110,11110,0
|
|
20240621,131700,566449040,11110,11110,11110,11110,14
|
|
20240621,131600,566293500,11110,11110,11120,11110,40
|
|
20240621,131500,565849090,11110,11110,11110,11110,400
|
|
20240621,131400,561405090,11110,11110,11110,11110,0
|
|
20240621,131300,561405090,11110,11110,11110,11110,70
|
|
20240621,131200,560627390,11120,11120,11120,11120,0
|
|
20240621,131100,560627390,11120,11120,11120,11120,20
|
|
20240621,131000,560404990,11110,11110,11110,11110,50
|
|
20240621,130900,559849490,11120,11120,11120,11120,10
|
|
20240621,130800,559738290,11120,11120,11120,11120,5
|
|
20240621,130700,559682690,11110,11120,11120,11110,1536
|
|
20240621,130600,542610370,11120,11120,11120,11120,500
|
|
20240621,130500,537050370,11110,11110,11110,11110,0
|
|
20240621,130400,537050370,11110,11110,11110,11110,0
|
|
20240621,130300,537050370,11110,11110,11110,11110,40
|
|
20240621,130200,536605970,11120,11120,11120,11120,50
|
|
20240621,130100,536049970,11120,11120,11120,11120,0
|
|
20240621,130000,536049970,11120,11120,11120,11120,4
|
|
20240621,125900,536005490,11110,11110,11110,11110,0
|
|
20240621,125800,536005490,11110,11110,11110,11110,0
|
|
20240621,125700,536005490,11110,11110,11110,11110,76
|
|
20240621,125600,535161130,11110,11110,11110,11110,100
|
|
20240621,125500,534050130,11120,11120,11120,11120,1
|
|
20240621,125400,534039010,11120,11120,11120,11120,0
|
|
20240621,125300,534039010,11120,11120,11120,11120,292
|
|
20240621,125200,530791970,11120,11120,11120,11120,91
|
|
20240621,125100,529780050,11120,11120,11120,11120,0
|
|
20240621,125000,529780050,11120,11120,11120,11120,180
|
|
20240621,124900,527778450,11120,11120,11120,11120,144
|
|
20240621,124800,526177170,11120,11120,11120,11120,50
|
|
20240621,124700,525621170,11120,11120,11120,11120,0
|
|
20240621,124600,525621170,11120,11130,11130,11120,118
|
|
20240621,124500,524308490,11130,11130,11130,11130,32
|
|
20240621,124400,523952330,11130,11130,11130,11120,254
|
|
20240621,124300,521127810,11130,11130,11130,11130,6
|
|
20240621,124200,521061030,11120,11140,11140,11120,110
|
|
20240621,124100,519835830,11120,11120,11120,11120,0
|
|
20240621,124000,519835830,11120,11130,11130,11120,248
|
|
20240621,123900,517077580,11130,11130,11130,11130,50
|
|
20240621,123800,516521080,11140,11140,11140,11140,53
|
|
20240621,123700,515930660,11130,11130,11130,11130,20
|
|
20240621,123600,515708060,11130,11130,11130,11130,0
|
|
20240621,123500,515708060,11130,11130,11130,11130,0
|
|
20240621,123400,515708060,11130,11130,11130,11130,1
|
|
20240621,123300,515696930,11130,11130,11130,11130,0
|
|
20240621,123200,515696930,11130,11130,11130,11130,1
|
|
20240621,123100,515685800,11130,11130,11130,11130,10
|
|
20240621,123000,515574500,11130,11130,11130,11130,220
|
|
20240621,122900,513125900,11130,11130,11130,11130,30
|
|
20240621,122800,512792000,11120,11120,11120,11120,10
|
|
20240621,122700,512680800,11120,11120,11120,11120,10
|
|
20240621,122600,512569600,11120,11120,11120,11120,0
|
|
20240621,122500,512569600,11120,11120,11120,11120,0
|
|
20240621,122400,512569600,11120,11130,11130,11120,135
|
|
20240621,122300,511067950,11130,11130,11130,11130,30
|
|
20240621,122200,510734050,11120,11120,11120,11120,100
|
|
20240621,122100,509622050,11120,11120,11120,11120,42
|
|
20240621,122000,509155010,11110,11110,11110,11110,820
|
|
20240621,121900,500044810,11110,11120,11120,11110,5
|
|
20240621,121800,499989230,11120,11120,11120,11120,12
|
|
20240621,121700,499855790,11120,11120,11120,11120,23
|
|
20240621,121600,499600030,11110,11130,11130,11110,3307
|
|
20240621,121500,462834710,11130,11130,11130,11130,55
|
|
20240621,121400,462222560,11130,11130,11130,11130,0
|
|
20240621,121300,462222560,11130,11120,11130,11120,666
|
|
20240621,121200,454815290,11130,11130,11130,11130,6
|
|
20240621,121100,454748510,11130,11130,11130,11120,29
|
|
20240621,121000,454425760,11130,11130,11130,11130,0
|
|
20240621,120900,454425760,11130,11130,11130,11130,0
|
|
20240621,120800,454425760,11130,11130,11130,11120,167
|
|
20240621,120700,452567060,11130,11130,11130,11130,55
|
|
20240621,120600,451954910,11130,11130,11130,11130,25
|
|
20240621,120500,451676660,11130,11120,11130,11120,95
|
|
20240621,120400,450620100,11130,11120,11130,11120,235
|
|
20240621,120300,448005920,11130,11130,11130,11130,650
|
|
20240621,120200,440771420,11140,11140,11140,11140,9
|
|
20240621,120100,440671160,11130,11130,11130,11130,530
|
|
20240621,120000,434772260,11140,11140,11140,11140,105
|
|
20240621,115900,433602560,11140,11140,11140,11140,2
|
|
20240621,115800,433580280,11140,11140,11140,11140,0
|
|
20240621,115700,433580280,11140,11140,11140,11140,231
|
|
20240621,115600,431006940,11150,11150,11150,11150,1
|
|
20240621,115500,430995790,11150,11140,11150,11140,151
|
|
20240621,115400,429312150,11150,11150,11150,11150,1
|
|
20240621,115300,429301000,11150,11150,11150,11150,10
|
|
20240621,115200,429189500,11150,11150,11150,11150,2
|
|
20240621,115100,429167200,11150,11150,11150,11150,1
|
|
20240621,115000,429156050,11150,11150,11150,11150,1
|
|
20240621,114900,429144900,11150,11150,11150,11150,2
|
|
20240621,114800,429122600,11150,11150,11150,11150,1
|
|
20240621,114700,429111450,11140,11150,11150,11140,813
|
|
20240621,114600,420053630,11150,11150,11150,11150,3
|
|
20240621,114500,420020180,11150,11150,11150,11150,0
|
|
20240621,114400,420020180,11150,11150,11150,11150,0
|
|
20240621,114300,420020180,11150,11160,11160,11150,51
|
|
20240621,114200,419451520,11160,11160,11160,11160,2
|
|
20240621,114100,419429200,11160,11160,11160,11160,52
|
|
20240621,114000,418848880,11160,11160,11160,11160,1
|
|
20240621,113900,418837720,11160,11150,11160,11150,75
|
|
20240621,113800,418001390,11160,11160,11160,11160,2
|
|
20240621,113700,417979070,11170,11170,11170,11170,20
|
|
20240621,113600,417755670,11170,11170,11170,11170,2
|
|
20240621,113500,417733330,11170,11170,11170,11170,50
|
|
20240621,113400,417174830,11170,11160,11170,11160,40
|
|
20240621,113300,416728170,11150,11150,11150,11150,0
|
|
20240621,113200,416728170,11150,11150,11150,11150,10
|
|
20240621,113100,416616670,11150,11150,11150,11150,35
|
|
20240621,113000,416226420,11150,11150,11150,11150,47
|
|
20240621,112900,415702370,11150,11150,11150,11150,7
|
|
20240621,112800,415624320,11150,11150,11150,11150,137
|
|
20240621,112700,414096770,11150,11150,11150,11150,190
|
|
20240621,112600,411978270,11150,11150,11150,11150,153
|
|
20240621,112500,410272320,11160,11160,11160,11160,6
|
|
20240621,112400,410205360,11150,11150,11150,11150,10
|
|
20240621,112300,410093860,11150,11160,11160,11150,600
|
|
20240621,112200,403403280,11160,11160,11160,11160,198
|
|
20240621,112100,401193600,11160,11160,11160,11160,10
|
|
20240621,112000,401082000,11160,11170,11170,11160,102
|
|
20240621,111900,399943660,11170,11170,11170,11170,1
|
|
20240621,111800,399932490,11170,11170,11170,11170,63
|
|
20240621,111700,399228780,11170,11170,11170,11170,5
|
|
20240621,111600,399172930,11170,11180,11180,11170,52
|
|
20240621,111500,398592070,11170,11170,11170,11170,0
|
|
20240621,111400,398592070,11170,11170,11170,11170,50
|
|
20240621,111300,398033570,11170,11180,11180,11170,83
|
|
20240621,111200,397106430,11180,11180,11180,11180,75
|
|
20240621,111100,396267930,11180,11180,11180,11170,23
|
|
20240621,111000,396010920,11180,11170,11180,11170,4
|
|
20240621,110900,395966220,11170,11180,11180,11170,65
|
|
20240621,110800,395240150,11180,11180,11180,11180,3
|
|
20240621,110700,395206610,11180,11180,11180,11170,271
|
|
20240621,110600,392176840,11180,11180,11180,11180,68
|
|
20240621,110500,391416600,11150,11150,11150,11150,0
|
|
20240621,110400,391416600,11150,11150,11150,11150,21
|
|
20240621,110300,391182450,11150,11160,11160,11150,1603
|
|
20240621,110200,373308800,11150,11160,11160,11150,937
|
|
20240621,110100,362854380,11160,11160,11170,11160,17
|
|
20240621,110000,362664640,11160,11170,11170,11160,80
|
|
20240621,105900,361771660,11170,11170,11170,11170,0
|
|
20240621,105800,361771660,11170,11170,11170,11170,10
|
|
20240621,105700,361659960,11160,11160,11160,11160,1
|
|
20240621,105600,361648800,11160,11160,11160,11160,0
|
|
20240621,105500,361648800,11160,11170,11170,11160,1829
|
|
20240621,105400,341227870,11180,11180,11180,11180,1
|
|
20240621,105300,341216690,11180,11180,11180,11180,0
|
|
20240621,105200,341216690,11180,11180,11180,11180,2
|
|
20240621,105100,341194330,11180,11180,11180,11180,1
|
|
20240621,105000,341183150,11180,11180,11180,11180,17
|
|
20240621,104900,340993090,11180,11180,11180,11180,50
|
|
20240621,104800,340434090,11190,11190,11190,11190,1
|
|
20240621,104700,340422900,11180,11180,11180,11180,30
|
|
20240621,104600,340087500,11180,11180,11180,11180,0
|
|
20240621,104500,340087500,11180,11180,11180,11180,0
|
|
20240621,104400,340087500,11180,11180,11180,11180,0
|
|
20240621,104300,340087500,11180,11180,11180,11170,21
|
|
20240621,104200,339852850,11190,11180,11190,11180,503
|
|
20240621,104100,334224290,11180,11180,11180,11180,14
|
|
20240621,104000,334067770,11180,11180,11180,11180,4
|
|
20240621,103900,334023050,11170,11180,11180,11170,57
|
|
20240621,103800,333385940,11180,11180,11180,11180,0
|
|
20240621,103700,333385940,11180,11180,11180,11180,2
|
|
20240621,103600,333363580,11180,11180,11180,11180,300
|
|
20240621,103500,330009580,11180,11170,11180,11170,222
|
|
20240621,103400,327529810,11170,11170,11170,11170,0
|
|
20240621,103300,327529810,11170,11180,11180,11170,276
|
|
20240621,103200,324446880,11180,11180,11180,11180,30
|
|
20240621,103100,324111480,11180,11180,11180,11180,23
|
|
20240621,103000,323854340,11180,11180,11180,11180,150
|
|
20240621,102900,322177340,11180,11180,11180,11180,0
|
|
20240621,102800,322177340,11180,11180,11180,11180,47
|
|
20240621,102700,321651880,11190,11190,11190,11190,5
|
|
20240621,102600,321595930,11180,11180,11180,11180,100
|
|
20240621,102500,320477930,11180,11190,11190,11180,31
|
|
20240621,102400,320131340,11190,11190,11190,11190,82
|
|
20240621,102300,319213760,11180,11180,11180,11180,0
|
|
20240621,102200,319213760,11180,11180,11190,11180,111
|
|
20240621,102100,317972770,11180,11180,11190,11180,28
|
|
20240621,102000,317659650,11190,11200,11200,11190,183
|
|
20240621,101900,315611380,11200,11200,11200,11200,0
|
|
20240621,101800,315611380,11200,11200,11200,11200,0
|
|
20240621,101700,315611380,11200,11200,11200,11200,4
|
|
20240621,101600,315566580,11190,11190,11190,11190,0
|
|
20240621,101500,315566580,11190,11190,11190,11190,57
|
|
20240621,101400,314928750,11190,11190,11190,11190,43
|
|
20240621,101300,314447580,11190,11190,11190,11190,0
|
|
20240621,101200,314447580,11190,11190,11190,11190,22
|
|
20240621,101100,314201400,11190,11190,11190,11190,21
|
|
20240621,101000,313966410,11180,11180,11180,11180,60
|
|
20240621,100900,313295610,11180,11180,11180,11180,91
|
|
20240621,100800,312278230,11180,11190,11190,11180,2
|
|
20240621,100700,312255860,11190,11190,11190,11190,12
|
|
20240621,100600,312121580,11200,11200,11200,11200,0
|
|
20240621,100500,312121580,11200,11200,11200,11200,2
|
|
20240621,100400,312099180,11200,11200,11200,11200,1
|
|
20240621,100300,312087980,11200,11200,11200,11200,2
|
|
20240621,100200,312065580,11200,11200,11200,11200,39
|
|
20240621,100100,311628780,11200,11200,11200,11200,10
|
|
20240621,100000,311516780,11210,11210,11210,11210,1
|
|
20240621,095900,311505570,11210,11200,11210,11200,469
|
|
20240621,095800,306250850,11200,11180,11200,11180,142
|
|
20240621,095700,304662910,11180,11170,11180,11170,662
|
|
20240621,095600,297262370,11170,11160,11170,11160,116
|
|
20240621,095500,295967050,11160,11160,11160,11150,468
|
|
20240621,095400,290747970,11160,11170,11170,11160,605
|
|
20240621,095300,283995660,11170,11170,11170,11170,98
|
|
20240621,095200,282901000,11170,11170,11180,11170,51
|
|
20240621,095100,282330930,11170,11180,11180,11170,242
|
|
20240621,095000,279627720,11180,11170,11180,11170,70
|
|
20240621,094900,278845720,11180,11170,11180,11170,113
|
|
20240621,094800,277583380,11180,11170,11180,11170,252
|
|
20240621,094700,274768020,11170,11180,11180,11170,473
|
|
20240621,094600,269484600,11180,11170,11180,11170,153
|
|
20240621,094500,267775160,11170,11180,11180,11170,23
|
|
20240621,094400,267518220,11180,11180,11180,11170,9
|
|
20240621,094300,267417610,11180,11180,11180,11180,101
|
|
20240621,094200,266288430,11190,11180,11190,11180,15
|
|
20240621,094100,266120720,11180,11190,11190,11180,2316
|
|
20240621,094000,240227740,11180,11190,11190,11180,1286
|
|
20240621,093900,225849580,11180,11190,11190,11180,850
|
|
20240621,093800,216345710,11200,11190,11200,11190,647
|
|
20240621,093700,209103320,11190,11190,11190,11190,150
|
|
20240621,093600,207424820,11190,11210,11210,11190,201
|
|
20240621,093500,205175310,11210,11210,11210,11210,0
|
|
20240621,093400,205175310,11210,11200,11210,11200,2
|
|
20240621,093300,205152900,11200,11210,11210,11200,9
|
|
20240621,093200,205052050,11210,11210,11210,11210,2
|
|
20240621,093100,205029630,11190,11190,11190,11190,0
|
|
20240621,093000,205029630,11190,11200,11200,11190,120
|
|
20240621,092900,203686440,11210,11200,11210,11200,12
|
|
20240621,092800,203552030,11200,11200,11200,11200,101
|
|
20240621,092700,202420830,11200,11180,11210,11180,304
|
|
20240621,092600,199020040,11180,11210,11210,11180,8613
|
|
20240621,092500,102681500,11230,11210,11230,11210,17
|
|
20240621,092400,102490630,11210,11210,11210,11210,201
|
|
20240621,092300,100237420,11210,11230,11230,11210,219
|
|
20240621,092200,97780430,11240,11220,11240,11210,572
|
|
20240621,092100,91364150,11240,11220,11240,11220,463
|
|
20240621,092000,86168290,11210,11210,11220,11210,237
|
|
20240621,091900,83511500,11210,11210,11220,11210,512
|
|
20240621,091800,77771970,11220,11240,11240,11220,49
|
|
20240621,091700,77222090,11240,11220,11240,11210,1144
|
|
20240621,091600,64394020,11220,11230,11230,11220,32
|
|
20240621,091500,64034890,11220,11220,11220,11220,409
|
|
20240621,091400,59445910,11220,11240,11240,11220,361
|
|
20240621,091300,55394640,11240,11230,11260,11230,407
|
|
20240621,091200,50822820,11230,11230,11230,11220,101
|
|
20240621,091100,49689450,11230,11250,11250,11230,1116
|
|
20240621,091000,37148570,11270,11250,11270,11250,383
|
|
20240621,090900,32835820,11270,11270,11270,11270,11
|
|
20240621,090800,32711850,11250,11250,11250,11250,286
|
|
20240621,090700,29494350,11250,11260,11260,11250,544
|
|
20240621,090600,23372500,11260,11270,11270,11260,80
|
|
20240621,090500,22471310,11270,11270,11270,11270,100
|
|
20240621,090400,21344310,11270,11270,11270,11270,10
|
|
20240621,090300,21231610,11270,11270,11270,11270,1
|
|
20240621,090200,21220340,11260,11270,11270,11260,254
|
|
20240621,090100,18360290,11270,11300,11300,11270,1090
|
|
20240621,090000,6050650,11310,11310,11310,11310,525
|