627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,192400,481733420,6550,6550,6550,6550,1241
|
|
20240620,192300,481733420,6550,6550,6550,6550,0
|
|
20240620,192200,481733420,6550,6550,6550,6550,0
|
|
20240620,192100,481733420,6550,6550,6550,6550,0
|
|
20240620,192000,481733420,6550,6550,6550,6550,0
|
|
20240620,191900,481733420,6550,6550,6550,6550,0
|
|
20240620,191800,481733420,6550,6550,6550,6550,0
|
|
20240620,191700,481733420,6550,6550,6550,6550,0
|
|
20240620,191600,481733420,6550,6550,6550,6550,0
|
|
20240620,191500,481733420,6550,6550,6550,6550,0
|
|
20240620,191400,481733420,6550,6550,6550,6550,0
|
|
20240620,191300,481733420,6550,6550,6550,6550,0
|
|
20240620,191200,481733420,6550,6550,6550,6550,0
|
|
20240620,191100,481733420,6550,6550,6550,6550,0
|
|
20240620,191000,481733420,6550,6550,6550,6550,0
|
|
20240620,190900,481733420,6550,6550,6550,6550,0
|
|
20240620,190800,481733420,6550,6550,6550,6550,0
|
|
20240620,190700,481733420,6550,6550,6550,6550,0
|
|
20240620,190600,481733420,6550,6550,6550,6550,0
|
|
20240620,190500,481733420,6550,6550,6550,6550,0
|
|
20240620,190400,481733420,6550,6550,6550,6550,0
|
|
20240620,190300,481733420,6550,6550,6550,6550,0
|
|
20240620,190200,481733420,6550,6550,6550,6550,0
|
|
20240620,190100,481733420,6550,6550,6550,6550,0
|
|
20240620,190000,481733420,6550,6550,6550,6550,0
|
|
20240620,185900,481733420,6550,6550,6550,6550,0
|
|
20240620,185800,481733420,6550,6550,6550,6550,0
|
|
20240620,185700,481733420,6550,6550,6550,6550,0
|
|
20240620,185600,481733420,6550,6550,6550,6550,0
|
|
20240620,185500,481733420,6550,6550,6550,6550,0
|
|
20240620,185400,481733420,6550,6550,6550,6550,1241
|
|
20240620,185300,481733420,6550,6550,6550,6550,0
|
|
20240620,185200,481733420,6550,6550,6550,6550,0
|
|
20240620,185100,481733420,6550,6550,6550,6550,0
|
|
20240620,185000,481733420,6550,6550,6550,6550,0
|
|
20240620,184900,481733420,6550,6550,6550,6550,0
|
|
20240620,184800,481733420,6550,6550,6550,6550,0
|
|
20240620,184700,481733420,6550,6550,6550,6550,0
|
|
20240620,184600,481733420,6550,6550,6550,6550,0
|
|
20240620,184500,481733420,6550,6550,6550,6550,0
|
|
20240620,184400,481733420,6550,6550,6550,6550,0
|
|
20240620,184300,481733420,6550,6550,6550,6550,0
|
|
20240620,184200,481733420,6550,6550,6550,6550,0
|
|
20240620,184100,481733420,6550,6550,6550,6550,0
|
|
20240620,184000,481733420,6550,6550,6550,6550,0
|
|
20240620,183900,481733420,6550,6550,6550,6550,0
|
|
20240620,183800,481733420,6550,6550,6550,6550,0
|
|
20240620,183700,481733420,6550,6550,6550,6550,0
|
|
20240620,183600,481733420,6550,6550,6550,6550,0
|
|
20240620,183500,481733420,6550,6550,6550,6550,0
|
|
20240620,183400,481733420,6550,6550,6550,6550,0
|
|
20240620,183300,481733420,6550,6550,6550,6550,0
|
|
20240620,183200,481733420,6550,6550,6550,6550,0
|
|
20240620,183100,481733420,6550,6550,6550,6550,0
|
|
20240620,183000,481733420,6550,6550,6550,6550,0
|
|
20240620,182900,481733420,6550,6550,6550,6550,0
|
|
20240620,182800,481733420,6550,6550,6550,6550,0
|
|
20240620,182700,481733420,6550,6550,6550,6550,0
|
|
20240620,182600,481733420,6550,6550,6550,6550,0
|
|
20240620,182500,481733420,6550,6550,6550,6550,0
|
|
20240620,182400,481733420,6550,6550,6550,6550,1241
|
|
20240620,182300,481733420,6550,6550,6550,6550,0
|
|
20240620,182200,481733420,6550,6550,6550,6550,0
|
|
20240620,182100,481733420,6550,6550,6550,6550,0
|
|
20240620,182000,481733420,6550,6550,6550,6550,0
|
|
20240620,181900,481733420,6550,6550,6550,6550,0
|
|
20240620,181800,481733420,6550,6550,6550,6550,0
|
|
20240620,181700,481733420,6550,6550,6550,6550,0
|
|
20240620,181600,481733420,6550,6550,6550,6550,0
|
|
20240620,181500,481733420,6550,6550,6550,6550,0
|
|
20240620,181400,481733420,6550,6550,6550,6550,0
|
|
20240620,181300,481733420,6550,6550,6550,6550,0
|
|
20240620,181200,481733420,6550,6550,6550,6550,0
|
|
20240620,181100,481733420,6550,6550,6550,6550,0
|
|
20240620,181000,481733420,6550,6550,6550,6550,0
|
|
20240620,180900,481733420,6550,6550,6550,6550,0
|
|
20240620,180800,481733420,6550,6550,6550,6550,0
|
|
20240620,180700,481733420,6550,6550,6550,6550,0
|
|
20240620,180600,481733420,6550,6550,6550,6550,0
|
|
20240620,180500,481733420,6550,6550,6550,6550,0
|
|
20240620,180400,481733420,6550,6550,6550,6550,0
|
|
20240620,180300,481733420,6550,6550,6550,6550,0
|
|
20240620,180200,481733420,6550,6550,6550,6550,0
|
|
20240620,180100,481733420,6550,6550,6550,6550,0
|
|
20240620,180000,481733420,6550,6550,6550,6550,0
|
|
20240620,175900,481733420,6550,6550,6550,6550,0
|
|
20240620,175800,481733420,6550,6550,6550,6550,0
|
|
20240620,175700,481733420,6550,6550,6550,6550,0
|
|
20240620,175600,481733420,6550,6550,6550,6550,0
|
|
20240620,175500,481733420,6550,6550,6550,6550,0
|
|
20240620,175400,481733420,6550,6550,6550,6550,1241
|
|
20240620,175300,481733420,6550,6550,6550,6550,0
|
|
20240620,175200,481733420,6550,6550,6550,6550,0
|
|
20240620,175100,481733420,6550,6550,6550,6550,0
|
|
20240620,175000,481733420,6550,6550,6550,6550,0
|
|
20240620,174900,481733420,6550,6550,6550,6550,0
|
|
20240620,174800,481733420,6550,6550,6550,6550,0
|
|
20240620,174700,481733420,6550,6550,6550,6550,0
|
|
20240620,174600,481733420,6550,6550,6550,6550,0
|
|
20240620,174500,481733420,6550,6550,6550,6550,0
|
|
20240620,174400,481733420,6550,6550,6550,6550,0
|
|
20240620,174300,481733420,6550,6550,6550,6550,0
|
|
20240620,174200,481733420,6550,6550,6550,6550,0
|
|
20240620,174100,481733420,6550,6550,6550,6550,0
|
|
20240620,174000,481733420,6550,6550,6550,6550,0
|
|
20240620,173900,481733420,6550,6550,6550,6550,0
|
|
20240620,173800,481733420,6550,6550,6550,6550,0
|
|
20240620,173700,481733420,6550,6550,6550,6550,0
|
|
20240620,173600,481733420,6550,6550,6550,6550,0
|
|
20240620,173500,481733420,6550,6550,6550,6550,0
|
|
20240620,173400,481733420,6550,6550,6550,6550,0
|
|
20240620,173300,481733420,6550,6550,6550,6550,0
|
|
20240620,173200,481733420,6550,6550,6550,6550,0
|
|
20240620,173100,481733420,6550,6550,6550,6550,0
|
|
20240620,173000,481733420,6550,6550,6550,6550,0
|
|
20240620,172900,481733420,6550,6550,6550,6550,0
|
|
20240620,172800,481733420,6550,6550,6550,6550,0
|
|
20240620,172700,481733420,6550,6550,6550,6550,0
|
|
20240620,172600,481733420,6550,6550,6550,6550,0
|
|
20240620,172500,481733420,6550,6550,6550,6550,0
|
|
20240620,172400,481733420,6550,6550,6550,6550,1241
|
|
20240620,172300,481733420,6550,6550,6550,6550,0
|
|
20240620,172200,481733420,6550,6550,6550,6550,0
|
|
20240620,172100,481733420,6550,6550,6550,6550,0
|
|
20240620,172000,481733420,6550,6550,6550,6550,0
|
|
20240620,171900,481733420,6550,6550,6550,6550,0
|
|
20240620,171800,481733420,6550,6550,6550,6550,0
|
|
20240620,171700,481733420,6550,6550,6550,6550,0
|
|
20240620,171600,481733420,6550,6550,6550,6550,0
|
|
20240620,171500,481733420,6550,6550,6550,6550,0
|
|
20240620,171400,481733420,6550,6550,6550,6550,0
|
|
20240620,171300,481733420,6550,6550,6550,6550,0
|
|
20240620,171200,481733420,6550,6550,6550,6550,0
|
|
20240620,171100,481733420,6550,6550,6550,6550,0
|
|
20240620,171000,481733420,6550,6550,6550,6550,0
|
|
20240620,170900,481733420,6550,6550,6550,6550,0
|
|
20240620,170800,481733420,6550,6550,6550,6550,0
|
|
20240620,170700,481733420,6550,6550,6550,6550,0
|
|
20240620,170600,481733420,6550,6550,6550,6550,0
|
|
20240620,170500,481733420,6550,6550,6550,6550,0
|
|
20240620,170400,481733420,6550,6550,6550,6550,0
|
|
20240620,170300,481733420,6550,6550,6550,6550,0
|
|
20240620,170200,481733420,6550,6550,6550,6550,0
|
|
20240620,170100,481733420,6550,6550,6550,6550,0
|
|
20240620,170000,481733420,6550,6550,6550,6550,0
|
|
20240620,165900,481733420,6550,6550,6550,6550,0
|
|
20240620,165800,481733420,6550,6550,6550,6550,0
|
|
20240620,165700,481733420,6550,6550,6550,6550,0
|
|
20240620,165600,481733420,6550,6550,6550,6550,0
|
|
20240620,165500,481733420,6550,6550,6550,6550,0
|
|
20240620,165400,481733420,6550,6550,6550,6550,1241
|
|
20240620,165300,481733420,6550,6550,6550,6550,0
|
|
20240620,165200,481733420,6550,6550,6550,6550,0
|
|
20240620,165100,481733420,6550,6550,6550,6550,0
|
|
20240620,165000,481733420,6550,6550,6550,6550,0
|
|
20240620,164900,481733420,6550,6550,6550,6550,0
|
|
20240620,164800,481733420,6550,6550,6550,6550,0
|
|
20240620,164700,481733420,6550,6550,6550,6550,0
|
|
20240620,164600,481733420,6550,6550,6550,6550,0
|
|
20240620,164500,481733420,6550,6550,6550,6550,0
|
|
20240620,164400,481733420,6550,6550,6550,6550,0
|
|
20240620,164300,481733420,6550,6550,6550,6550,0
|
|
20240620,164200,481733420,6550,6550,6550,6550,0
|
|
20240620,164100,481733420,6550,6550,6550,6550,0
|
|
20240620,164000,481733420,6550,6550,6550,6550,0
|
|
20240620,163900,481733420,6550,6550,6550,6550,0
|
|
20240620,163800,481733420,6550,6550,6550,6550,0
|
|
20240620,163700,481733420,6550,6550,6550,6550,0
|
|
20240620,163600,481733420,6550,6550,6550,6550,0
|
|
20240620,163500,481733420,6550,6550,6550,6550,0
|
|
20240620,163400,481733420,6550,6550,6550,6550,0
|
|
20240620,163300,481733420,6550,6550,6550,6550,0
|
|
20240620,163200,481733420,6550,6550,6550,6550,0
|
|
20240620,163100,481733420,6550,6550,6550,6550,0
|
|
20240620,163000,481733420,6550,6550,6550,6550,0
|
|
20240620,162900,481733420,6550,6550,6550,6550,0
|
|
20240620,162800,481733420,6550,6550,6550,6550,0
|
|
20240620,162700,481733420,6550,6550,6550,6550,0
|
|
20240620,162600,481733420,6550,6550,6550,6550,0
|
|
20240620,162500,481733420,6550,6550,6550,6550,0
|
|
20240620,162400,481733420,6550,6550,6550,6550,1241
|
|
20240620,162300,481733420,6550,6550,6550,6550,0
|
|
20240620,162200,481733420,6550,6550,6550,6550,0
|
|
20240620,162100,481733420,6550,6550,6550,6550,0
|
|
20240620,162000,481733420,6550,6550,6550,6550,0
|
|
20240620,161900,481733420,6550,6550,6550,6550,0
|
|
20240620,161800,481733420,6550,6550,6550,6550,0
|
|
20240620,161700,481733420,6550,6550,6550,6550,0
|
|
20240620,161600,481733420,6550,6550,6550,6550,0
|
|
20240620,161500,481733420,6550,6550,6550,6550,0
|
|
20240620,161400,481733420,6550,6550,6550,6550,0
|
|
20240620,161300,481733420,6550,6550,6550,6550,0
|
|
20240620,161200,481733420,6550,6550,6550,6550,0
|
|
20240620,161100,481733420,6550,6550,6550,6550,0
|
|
20240620,161000,481733420,6550,6550,6550,6550,0
|
|
20240620,160900,481733420,6550,6550,6550,6550,0
|
|
20240620,160800,481733420,6550,6550,6550,6550,0
|
|
20240620,160700,481733420,6550,6550,6550,6550,0
|
|
20240620,160600,481733420,6550,6550,6550,6550,0
|
|
20240620,160500,481733420,6550,6550,6550,6550,0
|
|
20240620,160400,481733420,6550,6550,6550,6550,0
|
|
20240620,160300,481733420,6550,6550,6550,6550,0
|
|
20240620,160200,481733420,6550,6550,6550,6550,0
|
|
20240620,160100,481733420,6550,6550,6550,6550,0
|
|
20240620,160000,481733420,6550,6550,6550,6550,0
|
|
20240620,155900,481733420,6550,6550,6550,6550,0
|
|
20240620,155800,481733420,6550,6550,6550,6550,0
|
|
20240620,155700,481733420,6550,6550,6550,6550,0
|
|
20240620,155600,481733420,6550,6550,6550,6550,0
|
|
20240620,155500,481733420,6550,6550,6550,6550,0
|
|
20240620,155400,481733420,6550,6550,6550,6550,1241
|
|
20240620,155300,481733420,6550,6550,6550,6550,0
|
|
20240620,155200,481733420,6550,6550,6550,6550,0
|
|
20240620,155100,481733420,6550,6550,6550,6550,0
|
|
20240620,155000,481733420,6550,6550,6550,6550,0
|
|
20240620,154900,481733420,6550,6550,6550,6550,0
|
|
20240620,154800,481733420,6550,6550,6550,6550,0
|
|
20240620,154700,481733420,6550,6550,6550,6550,0
|
|
20240620,154600,481733420,6550,6550,6550,6550,0
|
|
20240620,154500,481733420,6550,6550,6550,6550,0
|
|
20240620,154400,481733420,6550,6550,6550,6550,0
|
|
20240620,154300,481733420,6550,6550,6550,6550,0
|
|
20240620,154200,481733420,6550,6550,6550,6550,0
|
|
20240620,154100,481733420,6550,6550,6550,6550,0
|
|
20240620,154000,481733420,6550,6550,6550,6550,0
|
|
20240620,153900,481733420,6550,6550,6550,6550,0
|
|
20240620,153800,481733420,6550,6550,6550,6550,0
|
|
20240620,153700,481733420,6550,6550,6550,6550,0
|
|
20240620,153600,481733420,6550,6550,6550,6550,0
|
|
20240620,153500,481733420,6550,6550,6550,6550,0
|
|
20240620,153400,481733420,6550,6550,6550,6550,0
|
|
20240620,153300,481733420,6550,6550,6550,6550,0
|
|
20240620,153200,481733420,6550,6550,6550,6550,0
|
|
20240620,153100,481733420,6550,6550,6550,6550,0
|
|
20240620,153000,481733420,6550,6550,6550,6550,1241
|
|
20240620,152900,473604870,6500,6500,6500,6500,0
|
|
20240620,152800,473604870,6500,6500,6500,6500,0
|
|
20240620,152700,473604870,6500,6500,6500,6500,0
|
|
20240620,152600,473604870,6500,6500,6500,6500,0
|
|
20240620,152500,473604870,6500,6500,6500,6500,0
|
|
20240620,152400,473604870,6500,6500,6500,6500,0
|
|
20240620,152300,473604870,6500,6500,6500,6500,0
|
|
20240620,152200,473604870,6500,6500,6500,6500,0
|
|
20240620,152100,473604870,6500,6500,6500,6500,0
|
|
20240620,152000,473604870,6500,6500,6500,6500,0
|
|
20240620,151900,473604870,6500,6500,6500,6500,760
|
|
20240620,151800,468664870,6530,6500,6530,6500,6
|
|
20240620,151700,468625840,6530,6500,6530,6500,299
|
|
20240620,151600,466682310,6530,6530,6530,6530,0
|
|
20240620,151500,466682310,6530,6530,6530,6530,1
|
|
20240620,151400,466675780,6510,6510,6510,6510,1
|
|
20240620,151300,466669270,6500,6530,6550,6500,831
|
|
20240620,151200,461235780,6530,6520,6530,6520,539
|
|
20240620,151100,457716300,6500,6500,6500,6500,300
|
|
20240620,151000,455766300,6530,6500,6530,6500,144
|
|
20240620,150900,454828270,6500,6500,6500,6500,0
|
|
20240620,150800,454828270,6500,6500,6500,6500,24
|
|
20240620,150700,454672270,6500,6500,6520,6500,561
|
|
20240620,150600,451025640,6500,6500,6500,6500,2
|
|
20240620,150500,451012640,6500,6520,6520,6500,1178
|
|
20240620,150400,443354770,6530,6510,6530,6510,690
|
|
20240620,150300,438853360,6510,6510,6510,6510,0
|
|
20240620,150200,438853360,6510,6510,6510,6510,0
|
|
20240620,150100,438853360,6510,6510,6510,6510,1662
|
|
20240620,150000,428033740,6540,6540,6540,6540,0
|
|
20240620,145900,428033740,6540,6530,6540,6530,4
|
|
20240620,145800,428007600,6510,6510,6510,6510,33
|
|
20240620,145700,427792770,6540,6540,6540,6540,0
|
|
20240620,145600,427792770,6540,6510,6540,6510,4470
|
|
20240620,145500,398690260,6500,6500,6500,6500,8
|
|
20240620,145400,398638260,6460,6500,6510,6460,2219
|
|
20240620,145300,384210850,6500,6480,6500,6480,1582
|
|
20240620,145200,373938870,6490,6490,6490,6490,0
|
|
20240620,145100,373938870,6490,6490,6490,6490,0
|
|
20240620,145000,373938870,6490,6490,6490,6490,1
|
|
20240620,144900,373932380,6460,6500,6500,6460,773
|
|
20240620,144800,368908000,6460,6500,6500,6460,27
|
|
20240620,144700,368732980,6490,6480,6490,6480,17
|
|
20240620,144600,368622680,6490,6490,6490,6490,0
|
|
20240620,144500,368622680,6490,6460,6490,6460,7
|
|
20240620,144400,368577400,6460,6460,6460,6460,5
|
|
20240620,144300,368545100,6490,6490,6490,6490,0
|
|
20240620,144200,368545100,6490,6490,6490,6490,0
|
|
20240620,144100,368545100,6490,6470,6490,6470,297
|
|
20240620,144000,366619090,6460,6460,6460,6460,0
|
|
20240620,143900,366619090,6460,6460,6470,6460,49
|
|
20240620,143800,366302250,6460,6460,6460,6460,19
|
|
20240620,143700,366179510,6460,6460,6460,6460,40
|
|
20240620,143600,365921110,6450,6450,6450,6450,123
|
|
20240620,143500,365127760,6450,6450,6450,6450,0
|
|
20240620,143400,365127760,6450,6450,6450,6450,9
|
|
20240620,143300,365069710,6480,6480,6480,6480,0
|
|
20240620,143200,365069710,6480,6480,6480,6480,0
|
|
20240620,143100,365069710,6480,6480,6480,6480,0
|
|
20240620,143000,365069710,6480,6480,6480,6480,0
|
|
20240620,142900,365069710,6480,6480,6480,6480,1
|
|
20240620,142800,365063230,6430,6430,6430,6430,0
|
|
20240620,142700,365063230,6430,6460,6510,6430,451
|
|
20240620,142600,362145280,6450,6440,6450,6440,983
|
|
20240620,142500,355806350,6430,6430,6430,6430,100
|
|
20240620,142400,355163350,6430,6430,6430,6430,9
|
|
20240620,142300,355105480,6420,6420,6420,6420,10
|
|
20240620,142200,355041280,6420,6400,6420,6400,420
|
|
20240620,142100,352346180,6400,6410,6410,6400,195
|
|
20240620,142000,351096680,6410,6410,6410,6410,0
|
|
20240620,141900,351096680,6410,6410,6410,6410,0
|
|
20240620,141800,351096680,6410,6400,6410,6400,750
|
|
20240620,141700,346294310,6400,6400,6400,6400,30
|
|
20240620,141600,346102310,6400,6400,6400,6400,6
|
|
20240620,141500,346063910,6400,6400,6400,6400,39
|
|
20240620,141400,345814310,6400,6400,6400,6400,2
|
|
20240620,141300,345801510,6400,6400,6400,6400,0
|
|
20240620,141200,345801510,6400,6400,6400,6400,0
|
|
20240620,141100,345801510,6400,6400,6400,6400,4
|
|
20240620,141000,345775910,6390,6390,6390,6390,1
|
|
20240620,140900,345769520,6400,6400,6400,6400,0
|
|
20240620,140800,345769520,6400,6400,6400,6400,0
|
|
20240620,140700,345769520,6400,6400,6400,6400,0
|
|
20240620,140600,345769520,6400,6400,6400,6400,0
|
|
20240620,140500,345769520,6400,6400,6400,6400,0
|
|
20240620,140400,345769520,6400,6400,6400,6400,0
|
|
20240620,140300,345769520,6400,6400,6400,6400,2
|
|
20240620,140200,345756720,6400,6400,6400,6400,0
|
|
20240620,140100,345756720,6400,6400,6400,6400,0
|
|
20240620,140000,345756720,6400,6400,6400,6400,0
|
|
20240620,135900,345756720,6400,6400,6400,6400,0
|
|
20240620,135800,345756720,6400,6400,6400,6400,0
|
|
20240620,135700,345756720,6400,6400,6400,6400,0
|
|
20240620,135600,345756720,6400,6400,6400,6400,0
|
|
20240620,135500,345756720,6400,6400,6400,6400,0
|
|
20240620,135400,345756720,6400,6400,6400,6400,0
|
|
20240620,135300,345756720,6400,6400,6400,6400,0
|
|
20240620,135200,345756720,6400,6400,6400,6400,0
|
|
20240620,135100,345756720,6400,6400,6400,6400,1
|
|
20240620,135000,345750320,6390,6390,6390,6390,0
|
|
20240620,134900,345750320,6390,6390,6390,6390,10
|
|
20240620,134800,345686420,6390,6390,6390,6390,0
|
|
20240620,134700,345686420,6390,6390,6390,6390,0
|
|
20240620,134600,345686420,6390,6390,6390,6390,38
|
|
20240620,134500,345443600,6380,6380,6380,6380,0
|
|
20240620,134400,345443600,6380,6380,6380,6380,0
|
|
20240620,134300,345443600,6380,6390,6390,6380,650
|
|
20240620,134200,341294050,6420,6420,6420,6420,0
|
|
20240620,134100,341294050,6420,6420,6420,6420,0
|
|
20240620,134000,341294050,6420,6420,6420,6420,0
|
|
20240620,133900,341294050,6420,6420,6420,6420,0
|
|
20240620,133800,341294050,6420,6410,6420,6410,50
|
|
20240620,133700,340973200,6420,6420,6420,6420,0
|
|
20240620,133600,340973200,6420,6420,6420,6420,0
|
|
20240620,133500,340973200,6420,6400,6420,6400,138
|
|
20240620,133400,340089840,6390,6390,6390,6390,0
|
|
20240620,133300,340089840,6390,6390,6390,6390,0
|
|
20240620,133200,340089840,6390,6390,6390,6390,0
|
|
20240620,133100,340089840,6390,6390,6390,6390,0
|
|
20240620,133000,340089840,6390,6390,6390,6390,1
|
|
20240620,132900,340083450,6390,6390,6390,6390,0
|
|
20240620,132800,340083450,6390,6390,6390,6390,0
|
|
20240620,132700,340083450,6390,6390,6390,6390,37
|
|
20240620,132600,339847020,6390,6390,6390,6390,0
|
|
20240620,132500,339847020,6390,6390,6390,6390,0
|
|
20240620,132400,339847020,6390,6390,6390,6390,0
|
|
20240620,132300,339847020,6390,6390,6390,6390,0
|
|
20240620,132200,339847020,6390,6390,6390,6390,15
|
|
20240620,132100,339751170,6390,6390,6390,6390,0
|
|
20240620,132000,339751170,6390,6390,6390,6390,0
|
|
20240620,131900,339751170,6390,6390,6390,6390,0
|
|
20240620,131800,339751170,6390,6390,6390,6390,0
|
|
20240620,131700,339751170,6390,6400,6400,6390,23
|
|
20240620,131600,339604090,6390,6390,6390,6390,40
|
|
20240620,131500,339348490,6380,6380,6380,6380,0
|
|
20240620,131400,339348490,6380,6380,6380,6380,3
|
|
20240620,131300,339329350,6390,6390,6390,6390,70
|
|
20240620,131200,338882050,6390,6390,6390,6390,10
|
|
20240620,131100,338818150,6390,6390,6390,6390,0
|
|
20240620,131000,338818150,6390,6390,6390,6390,4
|
|
20240620,130900,338792590,6390,6390,6390,6390,0
|
|
20240620,130800,338792590,6390,6390,6390,6390,300
|
|
20240620,130700,336875590,6390,6390,6390,6390,0
|
|
20240620,130600,336875590,6390,6390,6390,6390,2
|
|
20240620,130500,336862810,6380,6380,6380,6380,4
|
|
20240620,130400,336837290,6390,6380,6390,6380,12
|
|
20240620,130300,336760660,6380,6380,6380,6380,0
|
|
20240620,130200,336760660,6380,6380,6380,6380,0
|
|
20240620,130100,336760660,6380,6380,6380,6380,1
|
|
20240620,130000,336754280,6380,6380,6380,6380,2
|
|
20240620,125900,336741520,6390,6390,6390,6390,300
|
|
20240620,125800,334824520,6390,6390,6390,6390,103
|
|
20240620,125700,334166350,6380,6380,6380,6380,0
|
|
20240620,125600,334166350,6380,6380,6380,6380,0
|
|
20240620,125500,334166350,6380,6380,6380,6380,1
|
|
20240620,125400,334159970,6390,6390,6390,6390,10
|
|
20240620,125300,334096070,6390,6390,6390,6390,6
|
|
20240620,125200,334057730,6390,6390,6390,6390,4
|
|
20240620,125100,334032170,6370,6370,6370,6370,0
|
|
20240620,125000,334032170,6370,6370,6370,6370,12
|
|
20240620,124900,333955730,6380,6380,6380,6380,1057
|
|
20240620,124800,327212070,6380,6380,6380,6380,0
|
|
20240620,124700,327212070,6380,6380,6380,6380,0
|
|
20240620,124600,327212070,6380,6380,6380,6380,0
|
|
20240620,124500,327212070,6380,6380,6380,6380,2
|
|
20240620,124400,327199310,6390,6390,6390,6390,0
|
|
20240620,124300,327199310,6390,6390,6390,6390,0
|
|
20240620,124200,327199310,6390,6380,6390,6380,6
|
|
20240620,124100,327161020,6380,6380,6380,6380,0
|
|
20240620,124000,327161020,6380,6380,6380,6380,2
|
|
20240620,123900,327148260,6390,6390,6390,6390,0
|
|
20240620,123800,327148260,6390,6390,6390,6390,0
|
|
20240620,123700,327148260,6390,6390,6390,6390,0
|
|
20240620,123600,327148260,6390,6390,6390,6390,10
|
|
20240620,123500,327084360,6380,6380,6380,6380,102
|
|
20240620,123400,326433600,6380,6380,6380,6380,196
|
|
20240620,123300,325183120,6380,6380,6380,6380,0
|
|
20240620,123200,325183120,6380,6380,6380,6380,0
|
|
20240620,123100,325183120,6380,6380,6380,6380,0
|
|
20240620,123000,325183120,6380,6380,6380,6380,2
|
|
20240620,122900,325170360,6380,6380,6380,6380,24
|
|
20240620,122800,325017240,6380,6380,6380,6380,0
|
|
20240620,122700,325017240,6380,6380,6380,6380,4
|
|
20240620,122600,324991720,6370,6370,6370,6370,226
|
|
20240620,122500,323552100,6370,6370,6370,6370,0
|
|
20240620,122400,323552100,6370,6370,6370,6370,0
|
|
20240620,122300,323552100,6370,6370,6370,6370,10
|
|
20240620,122200,323488400,6370,6370,6370,6370,0
|
|
20240620,122100,323488400,6370,6370,6370,6370,2
|
|
20240620,122000,323475660,6380,6380,6380,6380,2
|
|
20240620,121900,323462900,6380,6380,6380,6380,0
|
|
20240620,121800,323462900,6380,6380,6380,6380,29
|
|
20240620,121700,323277880,6380,6380,6380,6380,0
|
|
20240620,121600,323277880,6380,6370,6380,6370,3
|
|
20240620,121500,323258760,6380,6380,6380,6380,0
|
|
20240620,121400,323258760,6380,6380,6380,6380,0
|
|
20240620,121300,323258760,6380,6380,6380,6380,0
|
|
20240620,121200,323258760,6380,6380,6380,6380,591
|
|
20240620,121100,319488180,6380,6380,6380,6380,2
|
|
20240620,121000,319475420,6400,6400,6400,6400,1
|
|
20240620,120900,319469020,6380,6370,6380,6370,19
|
|
20240620,120800,319347810,6370,6370,6370,6370,0
|
|
20240620,120700,319347810,6370,6370,6370,6370,0
|
|
20240620,120600,319347810,6370,6370,6370,6370,102
|
|
20240620,120500,318698070,6380,6380,6380,6380,0
|
|
20240620,120400,318698070,6380,6380,6380,6380,222
|
|
20240620,120300,317281710,6380,6380,6380,6380,1
|
|
20240620,120200,317275330,6370,6370,6370,6370,0
|
|
20240620,120100,317275330,6370,6370,6370,6370,2
|
|
20240620,120000,317262590,6370,6370,6370,6370,0
|
|
20240620,115900,317262590,6370,6370,6370,6370,0
|
|
20240620,115800,317262590,6370,6370,6370,6370,0
|
|
20240620,115700,317262590,6370,6370,6370,6370,0
|
|
20240620,115600,317262590,6370,6370,6370,6370,2
|
|
20240620,115500,317249850,6370,6370,6370,6370,4
|
|
20240620,115400,317224370,6380,6380,6380,6380,13
|
|
20240620,115300,317141430,6370,6370,6370,6370,0
|
|
20240620,115200,317141430,6370,6370,6370,6370,2
|
|
20240620,115100,317128690,6400,6380,6400,6380,1000
|
|
20240620,115000,310728790,6370,6370,6370,6370,0
|
|
20240620,114900,310728790,6370,6370,6370,6370,58
|
|
20240620,114800,310359330,6370,6370,6370,6370,0
|
|
20240620,114700,310359330,6370,6380,6380,6370,1002
|
|
20240620,114600,303975570,6390,6390,6390,6390,8
|
|
20240620,114500,303924450,6380,6380,6380,6380,0
|
|
20240620,114400,303924450,6380,6380,6380,6380,38
|
|
20240620,114300,303682010,6380,6380,6380,6380,0
|
|
20240620,114200,303682010,6380,6380,6380,6380,2
|
|
20240620,114100,303669250,6370,6370,6370,6370,0
|
|
20240620,114000,303669250,6370,6370,6370,6370,342
|
|
20240620,113900,301490710,6360,6360,6360,6360,0
|
|
20240620,113800,301490710,6360,6360,6360,6360,0
|
|
20240620,113700,301490710,6360,6360,6360,6360,2
|
|
20240620,113600,301477990,6410,6410,6410,6410,0
|
|
20240620,113500,301477990,6410,6410,6410,6410,2
|
|
20240620,113400,301465170,6360,6360,6360,6360,0
|
|
20240620,113300,301465170,6360,6360,6360,6360,0
|
|
20240620,113200,301465170,6360,6360,6360,6360,1
|
|
20240620,113100,301458810,6410,6410,6410,6410,0
|
|
20240620,113000,301458810,6410,6410,6410,6410,5
|
|
20240620,112900,301426760,6360,6400,6400,6360,78
|
|
20240620,112800,300929060,6400,6400,6400,6400,0
|
|
20240620,112700,300929060,6400,6400,6400,6400,2
|
|
20240620,112600,300916260,6420,6420,6420,6420,1
|
|
20240620,112500,300909840,6410,6410,6410,6410,0
|
|
20240620,112400,300909840,6410,6400,6410,6400,4
|
|
20240620,112300,300884210,6390,6390,6390,6390,2
|
|
20240620,112200,300871430,6390,6390,6390,6390,0
|
|
20240620,112100,300871430,6390,6390,6390,6390,1
|
|
20240620,112000,300865040,6390,6390,6390,6390,0
|
|
20240620,111900,300865040,6390,6390,6390,6390,0
|
|
20240620,111800,300865040,6390,6390,6390,6390,10
|
|
20240620,111700,300801140,6380,6380,6380,6380,0
|
|
20240620,111600,300801140,6380,6380,6380,6380,0
|
|
20240620,111500,300801140,6380,6380,6380,6380,0
|
|
20240620,111400,300801140,6380,6390,6390,6380,1025
|
|
20240620,111300,294259400,6390,6400,6400,6390,509
|
|
20240620,111200,291006380,6410,6420,6420,6410,1107
|
|
20240620,111100,283910500,6420,6420,6420,6420,0
|
|
20240620,111000,283910500,6420,6420,6420,6420,0
|
|
20240620,110900,283910500,6420,6420,6420,6420,0
|
|
20240620,110800,283910500,6420,6420,6420,6420,2
|
|
20240620,110700,283897660,6420,6420,6420,6420,0
|
|
20240620,110600,283897660,6420,6420,6420,6420,2
|
|
20240620,110500,283884820,6410,6410,6410,6410,0
|
|
20240620,110400,283884820,6410,6410,6410,6410,0
|
|
20240620,110300,283884820,6410,6410,6410,6410,2
|
|
20240620,110200,283872000,6440,6440,6440,6440,0
|
|
20240620,110100,283872000,6440,6440,6440,6440,0
|
|
20240620,110000,283872000,6440,6440,6440,6440,0
|
|
20240620,105900,283872000,6440,6440,6440,6440,7
|
|
20240620,105800,283826920,6400,6400,6400,6400,21
|
|
20240620,105700,283692520,6430,6430,6430,6430,107
|
|
20240620,105600,283004510,6420,6430,6430,6410,1251
|
|
20240620,105500,274973090,6420,6380,6420,6380,806
|
|
20240620,105400,269805630,6350,6350,6350,6350,0
|
|
20240620,105300,269805630,6350,6350,6350,6350,2
|
|
20240620,105200,269792930,6380,6380,6380,6380,110
|
|
20240620,105100,269091130,6380,6380,6380,6340,272
|
|
20240620,105000,267361930,6380,6350,6380,6350,7
|
|
20240620,104900,267317370,6350,6330,6350,6320,1920
|
|
20240620,104800,255172430,6330,6360,6360,6330,1000
|
|
20240620,104700,248825010,6350,6350,6350,6350,0
|
|
20240620,104600,248825010,6350,6350,6350,6350,0
|
|
20240620,104500,248825010,6350,6350,6350,6350,0
|
|
20240620,104400,248825010,6350,6350,6350,6350,47
|
|
20240620,104300,248526560,6360,6360,6360,6320,1027
|
|
20240620,104200,242019400,6380,6380,6380,6380,3
|
|
20240620,104100,242000260,6380,6380,6380,6380,4
|
|
20240620,104000,241974740,6350,6350,6350,6350,2000
|
|
20240620,103900,229274740,6350,6350,6350,6350,2151
|
|
20240620,103800,215615890,6370,6370,6370,6370,13
|
|
20240620,103700,215533080,6350,6350,6350,6350,2003
|
|
20240620,103600,202814030,6350,6360,6360,6350,2316
|
|
20240620,103500,188098140,6400,6420,6420,6350,9024
|
|
20240620,103400,130688690,6420,6420,6420,6420,2
|
|
20240620,103300,130675850,6420,6420,6420,6420,0
|
|
20240620,103200,130675850,6420,6420,6420,6420,0
|
|
20240620,103100,130675850,6420,6430,6430,6420,24
|
|
20240620,103000,130521540,6420,6420,6420,6420,0
|
|
20240620,102900,130521540,6420,6420,6420,6420,37
|
|
20240620,102800,130284000,6440,6440,6440,6440,0
|
|
20240620,102700,130284000,6440,6430,6440,6430,17
|
|
20240620,102600,130174580,6440,6430,6440,6430,64
|
|
20240620,102500,129762430,6420,6420,6420,6420,0
|
|
20240620,102400,129762430,6420,6420,6420,6420,2
|
|
20240620,102300,129749590,6440,6440,6440,6440,0
|
|
20240620,102200,129749590,6440,6440,6440,6440,1
|
|
20240620,102100,129743150,6450,6440,6450,6440,2
|
|
20240620,102000,129730260,6420,6420,6420,6420,27
|
|
20240620,101900,129556920,6410,6420,6420,6410,40
|
|
20240620,101800,129300140,6420,6420,6420,6420,300
|
|
20240620,101700,127374140,6420,6420,6420,6420,0
|
|
20240620,101600,127374140,6420,6420,6420,6420,0
|
|
20240620,101500,127374140,6420,6420,6420,6420,2
|
|
20240620,101400,127361300,6430,6420,6430,6420,157
|
|
20240620,101300,126353340,6420,6440,6440,6420,3000
|
|
20240620,101200,107072700,6440,6440,6440,6440,0
|
|
20240620,101100,107072700,6440,6440,6440,6440,0
|
|
20240620,101000,107072700,6440,6440,6440,6440,6
|
|
20240620,100900,107034060,6440,6440,6440,6440,0
|
|
20240620,100800,107034060,6440,6440,6440,6440,0
|
|
20240620,100700,107034060,6440,6440,6440,6440,5
|
|
20240620,100600,107001860,6430,6430,6430,6430,5
|
|
20240620,100500,106969710,6430,6430,6430,6430,189
|
|
20240620,100400,105754440,6450,6450,6450,6450,4
|
|
20240620,100300,105728640,6450,6440,6450,6440,3
|
|
20240620,100200,105709310,6450,6450,6450,6450,0
|
|
20240620,100100,105709310,6450,6450,6450,6450,0
|
|
20240620,100000,105709310,6450,6440,6450,6430,361
|
|
20240620,095900,103384480,6440,6440,6440,6440,1
|
|
20240620,095800,103378040,6440,6440,6440,6440,3
|
|
20240620,095700,103358720,6450,6450,6450,6450,2
|
|
20240620,095600,103345820,6420,6420,6420,6420,0
|
|
20240620,095500,103345820,6420,6450,6450,6420,17
|
|
20240620,095400,103236350,6440,6440,6440,6440,88
|
|
20240620,095300,102669630,6450,6450,6450,6450,0
|
|
20240620,095200,102669630,6450,6450,6450,6450,0
|
|
20240620,095100,102669630,6450,6430,6450,6430,2
|
|
20240620,095000,102656750,6420,6420,6420,6420,2
|
|
20240620,094900,102643910,6420,6420,6420,6420,200
|
|
20240620,094800,101359910,6430,6430,6430,6430,27
|
|
20240620,094700,101186300,6430,6430,6430,6430,5
|
|
20240620,094600,101154150,6430,6430,6430,6430,44
|
|
20240620,094500,100871230,6420,6420,6420,6420,1
|
|
20240620,094400,100864810,6420,6420,6420,6420,227
|
|
20240620,094300,99407470,6420,6420,6420,6420,0
|
|
20240620,094200,99407470,6420,6420,6430,6420,73
|
|
20240620,094100,98938710,6430,6450,6450,6430,2046
|
|
20240620,094000,85782910,6440,6430,6440,6430,120
|
|
20240620,093900,85011110,6440,6440,6440,6440,30
|
|
20240620,093800,84817910,6440,6440,6440,6440,0
|
|
20240620,093700,84817910,6440,6440,6440,6440,700
|
|
20240620,093600,80309910,6440,6450,6450,6440,302
|
|
20240620,093500,78362030,6450,6460,6460,6450,1009
|
|
20240620,093400,71852790,6460,6460,6460,6460,0
|
|
20240620,093300,71852790,6460,6460,6460,6460,0
|
|
20240620,093200,71852790,6460,6460,6460,6460,11
|
|
20240620,093100,71781730,6450,6450,6450,6450,1002
|
|
20240620,093000,65318830,6450,6450,6450,6450,1500
|
|
20240620,092900,55643830,6450,6460,6460,6450,1691
|
|
20240620,092800,44729970,6460,6460,6460,6460,440
|
|
20240620,092700,41887570,6480,6480,6480,6480,0
|
|
20240620,092600,41887570,6480,6460,6480,6450,50
|
|
20240620,092500,41564140,6440,6440,6440,6440,94
|
|
20240620,092400,40958780,6440,6470,6470,6440,3513
|
|
20240620,092300,18307720,6480,6480,6480,6480,0
|
|
20240620,092200,18307720,6480,6480,6480,6480,0
|
|
20240620,092100,18307720,6480,6490,6500,6480,176
|
|
20240620,092000,17167050,6500,6500,6500,6500,0
|
|
20240620,091900,17167050,6500,6500,6500,6500,200
|
|
20240620,091800,15867050,6500,6500,6500,6500,154
|
|
20240620,091700,14866050,6490,6480,6490,6480,79
|
|
20240620,091600,14354100,6480,6470,6480,6470,31
|
|
20240620,091500,14153510,6470,6470,6470,6470,230
|
|
20240620,091400,12665410,6500,6500,6500,6500,0
|
|
20240620,091300,12665410,6500,6500,6500,6500,0
|
|
20240620,091200,12665410,6500,6500,6500,6500,0
|
|
20240620,091100,12665410,6500,6500,6510,6500,652
|
|
20240620,091000,8426910,6480,6480,6480,6470,230
|
|
20240620,090900,6937140,6500,6470,6500,6470,202
|
|
20240620,090800,5630140,6470,6470,6470,6470,1
|
|
20240620,090700,5623670,6500,6500,6500,6500,0
|
|
20240620,090600,5623670,6500,6500,6500,6500,1
|
|
20240620,090500,5617170,6500,6500,6500,6500,0
|
|
20240620,090400,5617170,6500,6500,6500,6500,1
|
|
20240620,090300,5610670,6450,6450,6450,6450,0
|
|
20240620,090200,5610670,6450,6450,6450,6450,4
|
|
20240620,090100,5584870,6450,6470,6470,6450,382
|
|
20240620,090000,3120140,6470,6500,6520,6470,480
|