659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,195600,290154460,9150,9150,9150,9150,197
|
|
20240620,195500,290154460,9150,9150,9150,9150,0
|
|
20240620,195400,290154460,9150,9150,9150,9150,0
|
|
20240620,195300,290154460,9150,9150,9150,9150,0
|
|
20240620,195200,290154460,9150,9150,9150,9150,0
|
|
20240620,195100,290154460,9150,9150,9150,9150,0
|
|
20240620,195000,290154460,9150,9150,9150,9150,0
|
|
20240620,194900,290154460,9150,9150,9150,9150,0
|
|
20240620,194800,290154460,9150,9150,9150,9150,0
|
|
20240620,194700,290154460,9150,9150,9150,9150,0
|
|
20240620,194600,290154460,9150,9150,9150,9150,0
|
|
20240620,194500,290154460,9150,9150,9150,9150,0
|
|
20240620,194400,290154460,9150,9150,9150,9150,0
|
|
20240620,194300,290154460,9150,9150,9150,9150,0
|
|
20240620,194200,290154460,9150,9150,9150,9150,0
|
|
20240620,194100,290154460,9150,9150,9150,9150,0
|
|
20240620,194000,290154460,9150,9150,9150,9150,0
|
|
20240620,193900,290154460,9150,9150,9150,9150,0
|
|
20240620,193800,290154460,9150,9150,9150,9150,0
|
|
20240620,193700,290154460,9150,9150,9150,9150,0
|
|
20240620,193600,290154460,9150,9150,9150,9150,0
|
|
20240620,193500,290154460,9150,9150,9150,9150,0
|
|
20240620,193400,290154460,9150,9150,9150,9150,0
|
|
20240620,193300,290154460,9150,9150,9150,9150,0
|
|
20240620,193200,290154460,9150,9150,9150,9150,0
|
|
20240620,193100,290154460,9150,9150,9150,9150,0
|
|
20240620,193000,290154460,9150,9150,9150,9150,0
|
|
20240620,192900,290154460,9150,9150,9150,9150,0
|
|
20240620,192800,290154460,9150,9150,9150,9150,0
|
|
20240620,192700,290154460,9150,9150,9150,9150,0
|
|
20240620,192600,290154460,9150,9150,9150,9150,197
|
|
20240620,192500,290154460,9150,9150,9150,9150,0
|
|
20240620,192400,290154460,9150,9150,9150,9150,0
|
|
20240620,192300,290154460,9150,9150,9150,9150,0
|
|
20240620,192200,290154460,9150,9150,9150,9150,0
|
|
20240620,192100,290154460,9150,9150,9150,9150,0
|
|
20240620,192000,290154460,9150,9150,9150,9150,0
|
|
20240620,191900,290154460,9150,9150,9150,9150,0
|
|
20240620,191800,290154460,9150,9150,9150,9150,0
|
|
20240620,191700,290154460,9150,9150,9150,9150,0
|
|
20240620,191600,290154460,9150,9150,9150,9150,0
|
|
20240620,191500,290154460,9150,9150,9150,9150,0
|
|
20240620,191400,290154460,9150,9150,9150,9150,0
|
|
20240620,191300,290154460,9150,9150,9150,9150,0
|
|
20240620,191200,290154460,9150,9150,9150,9150,0
|
|
20240620,191100,290154460,9150,9150,9150,9150,0
|
|
20240620,191000,290154460,9150,9150,9150,9150,0
|
|
20240620,190900,290154460,9150,9150,9150,9150,0
|
|
20240620,190800,290154460,9150,9150,9150,9150,0
|
|
20240620,190700,290154460,9150,9150,9150,9150,0
|
|
20240620,190600,290154460,9150,9150,9150,9150,0
|
|
20240620,190500,290154460,9150,9150,9150,9150,0
|
|
20240620,190400,290154460,9150,9150,9150,9150,0
|
|
20240620,190300,290154460,9150,9150,9150,9150,0
|
|
20240620,190200,290154460,9150,9150,9150,9150,0
|
|
20240620,190100,290154460,9150,9150,9150,9150,0
|
|
20240620,190000,290154460,9150,9150,9150,9150,0
|
|
20240620,185900,290154460,9150,9150,9150,9150,0
|
|
20240620,185800,290154460,9150,9150,9150,9150,0
|
|
20240620,185700,290154460,9150,9150,9150,9150,0
|
|
20240620,185600,290154460,9150,9150,9150,9150,197
|
|
20240620,185500,290154460,9150,9150,9150,9150,0
|
|
20240620,185400,290154460,9150,9150,9150,9150,0
|
|
20240620,185300,290154460,9150,9150,9150,9150,0
|
|
20240620,185200,290154460,9150,9150,9150,9150,0
|
|
20240620,185100,290154460,9150,9150,9150,9150,0
|
|
20240620,185000,290154460,9150,9150,9150,9150,0
|
|
20240620,184900,290154460,9150,9150,9150,9150,0
|
|
20240620,184800,290154460,9150,9150,9150,9150,0
|
|
20240620,184700,290154460,9150,9150,9150,9150,0
|
|
20240620,184600,290154460,9150,9150,9150,9150,0
|
|
20240620,184500,290154460,9150,9150,9150,9150,0
|
|
20240620,184400,290154460,9150,9150,9150,9150,0
|
|
20240620,184300,290154460,9150,9150,9150,9150,0
|
|
20240620,184200,290154460,9150,9150,9150,9150,0
|
|
20240620,184100,290154460,9150,9150,9150,9150,0
|
|
20240620,184000,290154460,9150,9150,9150,9150,0
|
|
20240620,183900,290154460,9150,9150,9150,9150,0
|
|
20240620,183800,290154460,9150,9150,9150,9150,0
|
|
20240620,183700,290154460,9150,9150,9150,9150,0
|
|
20240620,183600,290154460,9150,9150,9150,9150,0
|
|
20240620,183500,290154460,9150,9150,9150,9150,0
|
|
20240620,183400,290154460,9150,9150,9150,9150,0
|
|
20240620,183300,290154460,9150,9150,9150,9150,0
|
|
20240620,183200,290154460,9150,9150,9150,9150,0
|
|
20240620,183100,290154460,9150,9150,9150,9150,0
|
|
20240620,183000,290154460,9150,9150,9150,9150,0
|
|
20240620,182900,290154460,9150,9150,9150,9150,0
|
|
20240620,182800,290154460,9150,9150,9150,9150,0
|
|
20240620,182700,290154460,9150,9150,9150,9150,0
|
|
20240620,182600,290154460,9150,9150,9150,9150,197
|
|
20240620,182500,290154460,9150,9150,9150,9150,0
|
|
20240620,182400,290154460,9150,9150,9150,9150,0
|
|
20240620,182300,290154460,9150,9150,9150,9150,0
|
|
20240620,182200,290154460,9150,9150,9150,9150,0
|
|
20240620,182100,290154460,9150,9150,9150,9150,0
|
|
20240620,182000,290154460,9150,9150,9150,9150,0
|
|
20240620,181900,290154460,9150,9150,9150,9150,0
|
|
20240620,181800,290154460,9150,9150,9150,9150,0
|
|
20240620,181700,290154460,9150,9150,9150,9150,0
|
|
20240620,181600,290154460,9150,9150,9150,9150,0
|
|
20240620,181500,290154460,9150,9150,9150,9150,0
|
|
20240620,181400,290154460,9150,9150,9150,9150,0
|
|
20240620,181300,290154460,9150,9150,9150,9150,0
|
|
20240620,181200,290154460,9150,9150,9150,9150,0
|
|
20240620,181100,290154460,9150,9150,9150,9150,0
|
|
20240620,181000,290154460,9150,9150,9150,9150,0
|
|
20240620,180900,290154460,9150,9150,9150,9150,0
|
|
20240620,180800,290154460,9150,9150,9150,9150,0
|
|
20240620,180700,290154460,9150,9150,9150,9150,0
|
|
20240620,180600,290154460,9150,9150,9150,9150,0
|
|
20240620,180500,290154460,9150,9150,9150,9150,0
|
|
20240620,180400,290154460,9150,9150,9150,9150,0
|
|
20240620,180300,290154460,9150,9150,9150,9150,0
|
|
20240620,180200,290154460,9150,9150,9150,9150,0
|
|
20240620,180100,290154460,9150,9150,9150,9150,0
|
|
20240620,180000,290154460,9150,9150,9150,9150,0
|
|
20240620,175900,290154460,9150,9150,9150,9150,0
|
|
20240620,175800,290154460,9150,9150,9150,9150,0
|
|
20240620,175700,290154460,9150,9150,9150,9150,0
|
|
20240620,175600,290154460,9150,9150,9150,9150,197
|
|
20240620,175500,290154460,9150,9150,9150,9150,0
|
|
20240620,175400,290154460,9150,9150,9150,9150,0
|
|
20240620,175300,290154460,9150,9150,9150,9150,0
|
|
20240620,175200,290154460,9150,9150,9150,9150,0
|
|
20240620,175100,290154460,9150,9150,9150,9150,0
|
|
20240620,175000,290154460,9150,9150,9150,9150,0
|
|
20240620,174900,290154460,9150,9150,9150,9150,0
|
|
20240620,174800,290154460,9150,9150,9150,9150,0
|
|
20240620,174700,290154460,9150,9150,9150,9150,0
|
|
20240620,174600,290154460,9150,9150,9150,9150,0
|
|
20240620,174500,290154460,9150,9150,9150,9150,0
|
|
20240620,174400,290154460,9150,9150,9150,9150,0
|
|
20240620,174300,290154460,9150,9150,9150,9150,0
|
|
20240620,174200,290154460,9150,9150,9150,9150,0
|
|
20240620,174100,290154460,9150,9150,9150,9150,0
|
|
20240620,174000,290154460,9150,9150,9150,9150,0
|
|
20240620,173900,290154460,9150,9150,9150,9150,0
|
|
20240620,173800,290154460,9150,9150,9150,9150,0
|
|
20240620,173700,290154460,9150,9150,9150,9150,0
|
|
20240620,173600,290154460,9150,9150,9150,9150,0
|
|
20240620,173500,290154460,9150,9150,9150,9150,0
|
|
20240620,173400,290154460,9150,9150,9150,9150,0
|
|
20240620,173300,290154460,9150,9150,9150,9150,0
|
|
20240620,173200,290154460,9150,9150,9150,9150,0
|
|
20240620,173100,290154460,9150,9150,9150,9150,0
|
|
20240620,173000,290154460,9150,9150,9150,9150,0
|
|
20240620,172900,290154460,9150,9150,9150,9150,0
|
|
20240620,172800,290154460,9150,9150,9150,9150,0
|
|
20240620,172700,290154460,9150,9150,9150,9150,0
|
|
20240620,172600,290154460,9150,9150,9150,9150,197
|
|
20240620,172500,290154460,9150,9150,9150,9150,0
|
|
20240620,172400,290154460,9150,9150,9150,9150,0
|
|
20240620,172300,290154460,9150,9150,9150,9150,0
|
|
20240620,172200,290154460,9150,9150,9150,9150,0
|
|
20240620,172100,290154460,9150,9150,9150,9150,0
|
|
20240620,172000,290154460,9150,9150,9150,9150,0
|
|
20240620,171900,290154460,9150,9150,9150,9150,0
|
|
20240620,171800,290154460,9150,9150,9150,9150,0
|
|
20240620,171700,290154460,9150,9150,9150,9150,0
|
|
20240620,171600,290154460,9150,9150,9150,9150,0
|
|
20240620,171500,290154460,9150,9150,9150,9150,0
|
|
20240620,171400,290154460,9150,9150,9150,9150,0
|
|
20240620,171300,290154460,9150,9150,9150,9150,0
|
|
20240620,171200,290154460,9150,9150,9150,9150,0
|
|
20240620,171100,290154460,9150,9150,9150,9150,0
|
|
20240620,171000,290154460,9150,9150,9150,9150,0
|
|
20240620,170900,290154460,9150,9150,9150,9150,0
|
|
20240620,170800,290154460,9150,9150,9150,9150,0
|
|
20240620,170700,290154460,9150,9150,9150,9150,0
|
|
20240620,170600,290154460,9150,9150,9150,9150,0
|
|
20240620,170500,290154460,9150,9150,9150,9150,0
|
|
20240620,170400,290154460,9150,9150,9150,9150,0
|
|
20240620,170300,290154460,9150,9150,9150,9150,0
|
|
20240620,170200,290154460,9150,9150,9150,9150,0
|
|
20240620,170100,290154460,9150,9150,9150,9150,0
|
|
20240620,170000,290154460,9150,9150,9150,9150,0
|
|
20240620,165900,290154460,9150,9150,9150,9150,0
|
|
20240620,165800,290154460,9150,9150,9150,9150,0
|
|
20240620,165700,290154460,9150,9150,9150,9150,0
|
|
20240620,165600,290154460,9150,9150,9150,9150,197
|
|
20240620,165500,290154460,9150,9150,9150,9150,0
|
|
20240620,165400,290154460,9150,9150,9150,9150,0
|
|
20240620,165300,290154460,9150,9150,9150,9150,0
|
|
20240620,165200,290154460,9150,9150,9150,9150,0
|
|
20240620,165100,290154460,9150,9150,9150,9150,0
|
|
20240620,165000,290154460,9150,9150,9150,9150,0
|
|
20240620,164900,290154460,9150,9150,9150,9150,0
|
|
20240620,164800,290154460,9150,9150,9150,9150,0
|
|
20240620,164700,290154460,9150,9150,9150,9150,0
|
|
20240620,164600,290154460,9150,9150,9150,9150,0
|
|
20240620,164500,290154460,9150,9150,9150,9150,0
|
|
20240620,164400,290154460,9150,9150,9150,9150,0
|
|
20240620,164300,290154460,9150,9150,9150,9150,0
|
|
20240620,164200,290154460,9150,9150,9150,9150,0
|
|
20240620,164100,290154460,9150,9150,9150,9150,0
|
|
20240620,164000,290154460,9150,9150,9150,9150,0
|
|
20240620,163900,290154460,9150,9150,9150,9150,0
|
|
20240620,163800,290154460,9150,9150,9150,9150,0
|
|
20240620,163700,290154460,9150,9150,9150,9150,0
|
|
20240620,163600,290154460,9150,9150,9150,9150,0
|
|
20240620,163500,290154460,9150,9150,9150,9150,0
|
|
20240620,163400,290154460,9150,9150,9150,9150,0
|
|
20240620,163300,290154460,9150,9150,9150,9150,0
|
|
20240620,163200,290154460,9150,9150,9150,9150,0
|
|
20240620,163100,290154460,9150,9150,9150,9150,0
|
|
20240620,163000,290154460,9150,9150,9150,9150,0
|
|
20240620,162900,290154460,9150,9150,9150,9150,0
|
|
20240620,162800,290154460,9150,9150,9150,9150,0
|
|
20240620,162700,290154460,9150,9150,9150,9150,0
|
|
20240620,162600,290154460,9150,9150,9150,9150,197
|
|
20240620,162500,290154460,9150,9150,9150,9150,0
|
|
20240620,162400,290154460,9150,9150,9150,9150,0
|
|
20240620,162300,290154460,9150,9150,9150,9150,0
|
|
20240620,162200,290154460,9150,9150,9150,9150,0
|
|
20240620,162100,290154460,9150,9150,9150,9150,0
|
|
20240620,162000,290154460,9150,9150,9150,9150,0
|
|
20240620,161900,290154460,9150,9150,9150,9150,0
|
|
20240620,161800,290154460,9150,9150,9150,9150,0
|
|
20240620,161700,290154460,9150,9150,9150,9150,0
|
|
20240620,161600,290154460,9150,9150,9150,9150,0
|
|
20240620,161500,290154460,9150,9150,9150,9150,0
|
|
20240620,161400,290154460,9150,9150,9150,9150,0
|
|
20240620,161300,290154460,9150,9150,9150,9150,0
|
|
20240620,161200,290154460,9150,9150,9150,9150,0
|
|
20240620,161100,290154460,9150,9150,9150,9150,0
|
|
20240620,161000,290154460,9150,9150,9150,9150,0
|
|
20240620,160900,290154460,9150,9150,9150,9150,0
|
|
20240620,160800,290154460,9150,9150,9150,9150,0
|
|
20240620,160700,290154460,9150,9150,9150,9150,0
|
|
20240620,160600,290154460,9150,9150,9150,9150,0
|
|
20240620,160500,290154460,9150,9150,9150,9150,0
|
|
20240620,160400,290154460,9150,9150,9150,9150,0
|
|
20240620,160300,290154460,9150,9150,9150,9150,0
|
|
20240620,160200,290154460,9150,9150,9150,9150,0
|
|
20240620,160100,290154460,9150,9150,9150,9150,0
|
|
20240620,160000,290154460,9150,9150,9150,9150,0
|
|
20240620,155900,290154460,9150,9150,9150,9150,0
|
|
20240620,155800,290154460,9150,9150,9150,9150,0
|
|
20240620,155700,290154460,9150,9150,9150,9150,0
|
|
20240620,155600,290154460,9150,9150,9150,9150,197
|
|
20240620,155500,290154460,9150,9150,9150,9150,0
|
|
20240620,155400,290154460,9150,9150,9150,9150,0
|
|
20240620,155300,290154460,9150,9150,9150,9150,0
|
|
20240620,155200,290154460,9150,9150,9150,9150,0
|
|
20240620,155100,290154460,9150,9150,9150,9150,0
|
|
20240620,155000,290154460,9150,9150,9150,9150,0
|
|
20240620,154900,290154460,9150,9150,9150,9150,0
|
|
20240620,154800,290154460,9150,9150,9150,9150,0
|
|
20240620,154700,290154460,9150,9150,9150,9150,0
|
|
20240620,154600,290154460,9150,9150,9150,9150,0
|
|
20240620,154500,290154460,9150,9150,9150,9150,0
|
|
20240620,154400,290154460,9150,9150,9150,9150,0
|
|
20240620,154300,290154460,9150,9150,9150,9150,0
|
|
20240620,154200,290154460,9150,9150,9150,9150,0
|
|
20240620,154100,290154460,9150,9150,9150,9150,0
|
|
20240620,154000,290154460,9150,9150,9150,9150,0
|
|
20240620,153900,290154460,9150,9150,9150,9150,0
|
|
20240620,153800,290154460,9150,9150,9150,9150,0
|
|
20240620,153700,290154460,9150,9150,9150,9150,0
|
|
20240620,153600,290154460,9150,9150,9150,9150,0
|
|
20240620,153500,290154460,9150,9150,9150,9150,0
|
|
20240620,153400,290154460,9150,9150,9150,9150,0
|
|
20240620,153300,290154460,9150,9150,9150,9150,0
|
|
20240620,153200,290154460,9150,9150,9150,9150,0
|
|
20240620,153100,290154460,9150,9150,9150,9150,0
|
|
20240620,153000,290154460,9150,9150,9150,9150,197
|
|
20240620,152900,288351910,9160,9160,9160,9160,0
|
|
20240620,152800,288351910,9160,9160,9160,9160,0
|
|
20240620,152700,288351910,9160,9160,9160,9160,0
|
|
20240620,152600,288351910,9160,9160,9160,9160,0
|
|
20240620,152500,288351910,9160,9160,9160,9160,0
|
|
20240620,152400,288351910,9160,9160,9160,9160,0
|
|
20240620,152300,288351910,9160,9160,9160,9160,0
|
|
20240620,152200,288351910,9160,9160,9160,9160,0
|
|
20240620,152100,288351910,9160,9160,9160,9160,0
|
|
20240620,152000,288351910,9160,9160,9160,9160,0
|
|
20240620,151900,288351910,9160,9160,9160,9160,0
|
|
20240620,151800,288351910,9160,9180,9180,9160,392
|
|
20240620,151700,284758590,9170,9170,9170,9170,70
|
|
20240620,151600,284116690,9180,9180,9180,9180,2
|
|
20240620,151500,284098330,9170,9170,9170,9170,79
|
|
20240620,151400,283373900,9160,9160,9160,9160,0
|
|
20240620,151300,283373900,9160,9160,9160,9160,0
|
|
20240620,151200,283373900,9160,9160,9160,9160,100
|
|
20240620,151100,282457900,9150,9150,9150,9150,190
|
|
20240620,151000,280719400,9150,9150,9150,9150,95
|
|
20240620,150900,279850150,9150,9130,9150,9130,39
|
|
20240620,150800,279493500,9180,9180,9180,9180,0
|
|
20240620,150700,279493500,9180,9180,9180,9180,0
|
|
20240620,150600,279493500,9180,9180,9180,9180,0
|
|
20240620,150500,279493500,9180,9120,9180,9110,302
|
|
20240620,150400,276739460,9150,9150,9150,9150,5
|
|
20240620,150300,276693710,9150,9160,9160,9150,107
|
|
20240620,150200,275714590,9160,9160,9160,9160,0
|
|
20240620,150100,275714590,9160,9160,9160,9160,0
|
|
20240620,150000,275714590,9160,9160,9160,9160,204
|
|
20240620,145900,273845950,9160,9160,9160,9160,0
|
|
20240620,145800,273845950,9160,9170,9170,9160,500
|
|
20240620,145700,269264950,9190,9190,9190,9190,2
|
|
20240620,145600,269246570,9160,9160,9160,9160,0
|
|
20240620,145500,269246570,9160,9170,9170,9160,103
|
|
20240620,145400,268303080,9180,9180,9180,9180,16
|
|
20240620,145300,268156200,9190,9190,9190,9190,0
|
|
20240620,145200,268156200,9190,9190,9190,9190,1
|
|
20240620,145100,268147010,9190,9190,9190,9190,0
|
|
20240620,145000,268147010,9190,9190,9190,9190,8
|
|
20240620,144900,268073490,9190,9190,9190,9190,2
|
|
20240620,144800,268055110,9180,9180,9180,9180,170
|
|
20240620,144700,266494510,9160,9170,9170,9160,300
|
|
20240620,144600,263745510,9180,9200,9200,9180,300
|
|
20240620,144500,260988510,9200,9200,9200,9200,100
|
|
20240620,144400,260068510,9220,9220,9220,9220,0
|
|
20240620,144300,260068510,9220,9210,9220,9210,2
|
|
20240620,144200,260050080,9200,9200,9200,9200,100
|
|
20240620,144100,259130080,9200,9110,9200,9110,350
|
|
20240620,144000,255937330,9100,9080,9100,9080,413
|
|
20240620,143900,252184580,9080,9080,9080,9080,0
|
|
20240620,143800,252184580,9080,9080,9080,9080,0
|
|
20240620,143700,252184580,9080,9080,9080,9080,1
|
|
20240620,143600,252175500,9080,9080,9080,9080,10
|
|
20240620,143500,252084700,9050,9050,9050,9050,0
|
|
20240620,143400,252084700,9050,9050,9050,9050,0
|
|
20240620,143300,252084700,9050,9050,9050,9050,3
|
|
20240620,143200,252057550,9090,9090,9090,9090,0
|
|
20240620,143100,252057550,9090,9090,9090,9090,0
|
|
20240620,143000,252057550,9090,9090,9090,9090,0
|
|
20240620,142900,252057550,9090,9090,9090,9090,1
|
|
20240620,142800,252048460,9050,9050,9050,9050,100
|
|
20240620,142700,251143460,9090,9090,9090,9090,0
|
|
20240620,142600,251143460,9090,9090,9090,9090,0
|
|
20240620,142500,251143460,9090,9090,9090,9090,100
|
|
20240620,142400,250234460,9090,9090,9090,9090,0
|
|
20240620,142300,250234460,9090,9090,9090,9090,0
|
|
20240620,142200,250234460,9090,9090,9090,9090,0
|
|
20240620,142100,250234460,9090,9090,9090,9090,0
|
|
20240620,142000,250234460,9090,9090,9090,9090,0
|
|
20240620,141900,250234460,9090,9090,9090,9090,1
|
|
20240620,141800,250225370,9090,9050,9090,9050,62
|
|
20240620,141700,249662230,9040,9040,9040,9040,127
|
|
20240620,141600,248514150,9050,9050,9050,9050,0
|
|
20240620,141500,248514150,9050,9050,9050,9050,2
|
|
20240620,141400,248496050,9050,9050,9050,9050,0
|
|
20240620,141300,248496050,9050,9050,9050,9040,10
|
|
20240620,141200,248405560,9050,9050,9050,9050,2
|
|
20240620,141100,248387460,9050,9050,9050,9050,20
|
|
20240620,141000,248206460,9110,9110,9110,9110,0
|
|
20240620,140900,248206460,9110,9110,9110,9110,0
|
|
20240620,140800,248206460,9110,9050,9110,9050,151
|
|
20240620,140700,246839850,9050,9090,9090,9050,10
|
|
20240620,140600,246749260,9130,9130,9130,9130,1
|
|
20240620,140500,246740130,9100,9100,9100,9100,1
|
|
20240620,140400,246731030,9130,9130,9130,9130,2
|
|
20240620,140300,246712770,9100,9100,9100,9100,0
|
|
20240620,140200,246712770,9100,9100,9100,9100,31
|
|
20240620,140100,246430670,9100,9100,9100,9100,0
|
|
20240620,140000,246430670,9100,9100,9100,9100,0
|
|
20240620,135900,246430670,9100,9100,9100,9100,0
|
|
20240620,135800,246430670,9100,9100,9100,9100,0
|
|
20240620,135700,246430670,9100,9100,9100,9100,482
|
|
20240620,135600,242044470,9080,9080,9080,9080,0
|
|
20240620,135500,242044470,9080,9080,9080,9080,0
|
|
20240620,135400,242044470,9080,9080,9080,9080,0
|
|
20240620,135300,242044470,9080,9080,9080,9080,0
|
|
20240620,135200,242044470,9080,9080,9080,9080,138
|
|
20240620,135100,240791430,9070,9070,9070,9070,0
|
|
20240620,135000,240791430,9070,9070,9070,9070,0
|
|
20240620,134900,240791430,9070,9070,9070,9070,25
|
|
20240620,134800,240564680,9070,9080,9080,9070,43
|
|
20240620,134700,240174570,9080,9080,9080,9080,0
|
|
20240620,134600,240174570,9080,9080,9080,9080,1
|
|
20240620,134500,240165490,9070,9070,9070,9070,144
|
|
20240620,134400,238859410,9070,9060,9070,9060,46
|
|
20240620,134300,238442630,9020,9030,9030,9020,498
|
|
20240620,134200,233948170,9030,9100,9100,9020,1591
|
|
20240620,134100,219572540,9110,9110,9110,9110,64
|
|
20240620,134000,218989500,9130,9130,9130,9130,373
|
|
20240620,133900,215584010,9120,9190,9190,9120,37
|
|
20240620,133800,215246470,9170,9170,9170,9170,10
|
|
20240620,133700,215154770,9180,9180,9180,9180,10
|
|
20240620,133600,215062970,9190,9190,9190,9190,0
|
|
20240620,133500,215062970,9190,9190,9190,9190,0
|
|
20240620,133400,215062970,9190,9190,9190,9190,0
|
|
20240620,133300,215062970,9190,9190,9190,9190,0
|
|
20240620,133200,215062970,9190,9190,9190,9190,0
|
|
20240620,133100,215062970,9190,9190,9190,9190,1
|
|
20240620,133000,215053780,9150,9150,9150,9150,0
|
|
20240620,132900,215053780,9150,9150,9150,9150,0
|
|
20240620,132800,215053780,9150,9150,9150,9150,39
|
|
20240620,132700,214696930,9150,9150,9150,9150,0
|
|
20240620,132600,214696930,9150,9150,9150,9150,0
|
|
20240620,132500,214696930,9150,9150,9150,9150,0
|
|
20240620,132400,214696930,9150,9150,9150,9150,3
|
|
20240620,132300,214669480,9190,9190,9190,9190,0
|
|
20240620,132200,214669480,9190,9190,9190,9190,0
|
|
20240620,132100,214669480,9190,9190,9190,9190,0
|
|
20240620,132000,214669480,9190,9190,9190,9190,0
|
|
20240620,131900,214669480,9190,9190,9190,9190,1
|
|
20240620,131800,214660290,9210,9210,9210,9210,0
|
|
20240620,131700,214660290,9210,9210,9210,9210,0
|
|
20240620,131600,214660290,9210,9100,9210,9100,128
|
|
20240620,131500,213487030,9110,9110,9110,9110,0
|
|
20240620,131400,213487030,9110,9090,9110,9050,922
|
|
20240620,131300,205130540,9090,9090,9090,9090,19
|
|
20240620,131200,204957830,9090,9090,9090,9090,0
|
|
20240620,131100,204957830,9090,9090,9090,9090,0
|
|
20240620,131000,204957830,9090,9100,9100,9090,683
|
|
20240620,130900,198747030,9100,9100,9100,9100,0
|
|
20240620,130800,198747030,9100,9100,9100,9100,159
|
|
20240620,130700,197300130,9100,9140,9140,9100,23
|
|
20240620,130600,197090790,9140,9140,9140,9140,0
|
|
20240620,130500,197090790,9140,9140,9140,9140,1
|
|
20240620,130400,197081650,9140,9140,9140,9140,0
|
|
20240620,130300,197081650,9140,9140,9140,9140,0
|
|
20240620,130200,197081650,9140,9140,9140,9140,1
|
|
20240620,130100,197072510,9100,9100,9100,9100,0
|
|
20240620,130000,197072510,9100,9120,9120,9100,512
|
|
20240620,125900,192413200,9150,9150,9150,9150,0
|
|
20240620,125800,192413200,9150,9150,9150,9150,1
|
|
20240620,125700,192404050,9100,9100,9100,9100,300
|
|
20240620,125600,189674050,9100,9100,9100,9100,0
|
|
20240620,125500,189674050,9100,9100,9100,9100,1
|
|
20240620,125400,189664950,9110,9110,9110,9110,0
|
|
20240620,125300,189664950,9110,9110,9110,9110,0
|
|
20240620,125200,189664950,9110,9110,9110,9110,102
|
|
20240620,125100,188735730,9110,9110,9110,9110,0
|
|
20240620,125000,188735730,9110,9110,9110,9110,1
|
|
20240620,124900,188726620,9120,9130,9130,9120,162
|
|
20240620,124800,187249170,9120,9120,9120,9120,0
|
|
20240620,124700,187249170,9120,9120,9120,9120,0
|
|
20240620,124600,187249170,9120,9120,9120,9120,0
|
|
20240620,124500,187249170,9120,9120,9120,9120,1
|
|
20240620,124400,187240050,9170,9170,9170,9170,0
|
|
20240620,124300,187240050,9170,9170,9170,9170,0
|
|
20240620,124200,187240050,9170,9170,9170,9170,0
|
|
20240620,124100,187240050,9170,9170,9170,9170,0
|
|
20240620,124000,187240050,9170,9120,9170,9120,2
|
|
20240620,123900,187221760,9170,9170,9170,9170,0
|
|
20240620,123800,187221760,9170,9160,9170,9160,40
|
|
20240620,123700,186855340,9120,9120,9120,9120,0
|
|
20240620,123600,186855340,9120,9120,9120,9120,0
|
|
20240620,123500,186855340,9120,9120,9120,9120,70
|
|
20240620,123400,186216940,9120,9120,9120,9120,0
|
|
20240620,123300,186216940,9120,9120,9120,9120,0
|
|
20240620,123200,186216940,9120,9120,9120,9120,0
|
|
20240620,123100,186216940,9120,9120,9120,9120,0
|
|
20240620,123000,186216940,9120,9160,9160,9120,32
|
|
20240620,122900,185925060,9140,9140,9140,9140,1
|
|
20240620,122800,185915920,9140,9140,9140,9140,0
|
|
20240620,122700,185915920,9140,9140,9140,9140,1500
|
|
20240620,122600,172205920,9140,9120,9140,9120,6
|
|
20240620,122500,172151100,9140,9140,9140,9140,51
|
|
20240620,122400,171684960,9130,9140,9140,9130,5
|
|
20240620,122300,171639270,9140,9140,9140,9140,1
|
|
20240620,122200,171630130,9120,9120,9120,9120,0
|
|
20240620,122100,171630130,9120,9120,9120,9120,1
|
|
20240620,122000,171621010,9190,9190,9190,9190,0
|
|
20240620,121900,171621010,9190,9190,9190,9190,0
|
|
20240620,121800,171621010,9190,9190,9190,9190,0
|
|
20240620,121700,171621010,9190,9170,9190,9170,3
|
|
20240620,121600,171593470,9110,9150,9150,9100,33
|
|
20240620,121500,171292290,9200,9200,9200,9200,0
|
|
20240620,121400,171292290,9200,9200,9200,9200,0
|
|
20240620,121300,171292290,9200,9200,9200,9200,0
|
|
20240620,121200,171292290,9200,9150,9200,9150,50
|
|
20240620,121100,170832670,9170,9130,9170,9130,3
|
|
20240620,121000,170805240,9190,9190,9190,9190,0
|
|
20240620,120900,170805240,9190,9190,9190,9190,0
|
|
20240620,120800,170805240,9190,9190,9190,9190,1
|
|
20240620,120700,170796050,9110,9110,9110,9110,45
|
|
20240620,120600,170386100,9110,9200,9200,9110,51
|
|
20240620,120500,169916990,9200,9200,9200,9200,0
|
|
20240620,120400,169916990,9200,9200,9200,9200,0
|
|
20240620,120300,169916990,9200,9200,9200,9200,0
|
|
20240620,120200,169916990,9200,9190,9200,9190,2
|
|
20240620,120100,169898600,9110,9210,9210,9110,2
|
|
20240620,120000,169880280,9200,9190,9200,9090,52
|
|
20240620,115900,169406780,9180,9180,9180,9180,2
|
|
20240620,115800,169388420,9200,9200,9200,9200,0
|
|
20240620,115700,169388420,9200,9200,9200,9200,1
|
|
20240620,115600,169379220,9140,9140,9140,9140,1
|
|
20240620,115500,169370080,9200,9140,9210,9140,49
|
|
20240620,115400,168922020,9140,9130,9140,9130,3
|
|
20240620,115300,168894620,9090,9090,9090,9090,0
|
|
20240620,115200,168894620,9090,9090,9090,9090,2
|
|
20240620,115100,168876440,9090,9090,9090,9090,0
|
|
20240620,115000,168876440,9090,9090,9090,9090,0
|
|
20240620,114900,168876440,9090,9090,9090,9090,0
|
|
20240620,114800,168876440,9090,9090,9090,9090,0
|
|
20240620,114700,168876440,9090,9090,9090,9090,9
|
|
20240620,114600,168794630,9120,9120,9120,9120,0
|
|
20240620,114500,168794630,9120,9110,9120,9090,136
|
|
20240620,114400,167555030,9110,9110,9110,9110,0
|
|
20240620,114300,167555030,9110,9090,9110,9090,1048
|
|
20240620,114200,158028290,9090,9100,9100,9090,23
|
|
20240620,114100,157819120,9110,9110,9110,9110,8
|
|
20240620,114000,157746240,9110,9110,9110,9110,2
|
|
20240620,113900,157728020,9120,9120,9120,9120,0
|
|
20240620,113800,157728020,9120,9120,9120,9120,22
|
|
20240620,113700,157527380,9110,9080,9110,9080,148
|
|
20240620,113600,156183510,9080,9090,9090,9080,154
|
|
20240620,113500,154785180,9120,9120,9120,9120,1
|
|
20240620,113400,154776060,9120,9120,9120,9120,0
|
|
20240620,113300,154776060,9120,9080,9120,9080,100
|
|
20240620,113200,153868020,9080,9080,9080,9080,1
|
|
20240620,113100,153858940,9110,9110,9110,9110,0
|
|
20240620,113000,153858940,9110,9110,9110,9110,0
|
|
20240620,112900,153858940,9110,9080,9110,9080,70
|
|
20240620,112800,153223040,9080,9080,9080,9080,0
|
|
20240620,112700,153223040,9080,9080,9080,9080,2
|
|
20240620,112600,153204880,9070,9070,9070,9070,151
|
|
20240620,112500,151835310,9090,9090,9090,9090,0
|
|
20240620,112400,151835310,9090,9090,9090,9090,2
|
|
20240620,112300,151817130,9100,9100,9100,9100,10
|
|
20240620,112200,151726130,9060,9050,9060,9050,11
|
|
20240620,112100,151626570,9050,9090,9090,9050,400
|
|
20240620,112000,148001470,9100,9110,9110,9100,141
|
|
20240620,111900,146718260,9110,9110,9110,9110,0
|
|
20240620,111800,146718260,9110,9110,9110,9110,1
|
|
20240620,111700,146709150,9120,9120,9120,9120,2
|
|
20240620,111600,146690910,9120,9120,9120,9120,0
|
|
20240620,111500,146690910,9120,9120,9120,9120,0
|
|
20240620,111400,146690910,9120,9120,9120,9120,0
|
|
20240620,111300,146690910,9120,9110,9120,9110,36
|
|
20240620,111200,146362710,9110,9110,9110,9110,43
|
|
20240620,111100,145970980,9120,9120,9120,9120,10
|
|
20240620,111000,145879780,9120,9120,9120,9120,20
|
|
20240620,110900,145697380,9120,9120,9120,9120,0
|
|
20240620,110800,145697380,9120,9120,9120,9120,2
|
|
20240620,110700,145679140,9110,9110,9110,9110,0
|
|
20240620,110600,145679140,9110,9110,9110,9110,0
|
|
20240620,110500,145679140,9110,9110,9110,9110,0
|
|
20240620,110400,145679140,9110,9110,9110,9110,0
|
|
20240620,110300,145679140,9110,9110,9110,9110,1
|
|
20240620,110200,145670030,9100,9100,9100,9100,2180
|
|
20240620,110100,125832030,9090,9090,9090,9090,0
|
|
20240620,110000,125832030,9090,9100,9100,9080,525
|
|
20240620,105900,121057320,9100,9100,9100,9100,0
|
|
20240620,105800,121057320,9100,9100,9100,9100,38
|
|
20240620,105700,120711520,9100,9120,9160,9100,852
|
|
20240620,105600,112953930,9120,9120,9120,9120,0
|
|
20240620,105500,112953930,9120,9120,9120,9120,50
|
|
20240620,105400,112497930,9120,9120,9120,9120,0
|
|
20240620,105300,112497930,9120,9120,9120,9120,1
|
|
20240620,105200,112488810,9110,9160,9160,9110,843
|
|
20240620,105100,104801510,9140,9160,9160,9140,1052
|
|
20240620,105000,95174650,9160,9160,9160,9160,0
|
|
20240620,104900,95174650,9160,9160,9160,9160,1
|
|
20240620,104800,95165490,9210,9210,9210,9210,10
|
|
20240620,104700,95073390,9210,9210,9210,9210,20
|
|
20240620,104600,94889190,9160,9160,9160,9160,0
|
|
20240620,104500,94889190,9160,9160,9160,9160,127
|
|
20240620,104400,93725870,9160,9160,9160,9160,2
|
|
20240620,104300,93707550,9160,9160,9160,9160,1
|
|
20240620,104200,93698390,9160,9160,9160,9160,0
|
|
20240620,104100,93698390,9160,9160,9160,9160,0
|
|
20240620,104000,93698390,9160,9160,9160,9160,0
|
|
20240620,103900,93698390,9160,9160,9160,9160,1
|
|
20240620,103800,93689230,9160,9160,9160,9160,0
|
|
20240620,103700,93689230,9160,9160,9160,9160,90
|
|
20240620,103600,92864830,9160,9160,9160,9160,0
|
|
20240620,103500,92864830,9160,9160,9160,9160,0
|
|
20240620,103400,92864830,9160,9160,9160,9160,10
|
|
20240620,103300,92773230,9160,9160,9160,9160,168
|
|
20240620,103200,91234350,9160,9170,9170,9160,95
|
|
20240620,103100,90363640,9170,9170,9170,9170,100
|
|
20240620,103000,89446640,9170,9170,9170,9170,0
|
|
20240620,102900,89446640,9170,9170,9170,9170,1
|
|
20240620,102800,89437470,9170,9170,9170,9170,0
|
|
20240620,102700,89437470,9170,9170,9170,9170,0
|
|
20240620,102600,89437470,9170,9170,9170,9170,0
|
|
20240620,102500,89437470,9170,9170,9170,9170,0
|
|
20240620,102400,89437470,9170,9170,9170,9170,2
|
|
20240620,102300,89419130,9160,9160,9160,9160,0
|
|
20240620,102200,89419130,9160,9160,9160,9160,0
|
|
20240620,102100,89419130,9160,9160,9160,9160,421
|
|
20240620,102000,85562770,9160,9160,9160,9160,0
|
|
20240620,101900,85562770,9160,9160,9160,9160,1
|
|
20240620,101800,85553610,9160,9170,9170,9160,442
|
|
20240620,101700,81504040,9170,9180,9180,9170,581
|
|
20240620,101600,76175120,9170,9170,9170,9170,0
|
|
20240620,101500,76175120,9170,9230,9230,9170,4
|
|
20240620,101400,76138260,9170,9180,9180,9170,81
|
|
20240620,101300,75395150,9170,9170,9170,9170,0
|
|
20240620,101200,75395150,9170,9170,9170,9170,0
|
|
20240620,101100,75395150,9170,9170,9170,9170,0
|
|
20240620,101000,75395150,9170,9170,9170,9170,1
|
|
20240620,100900,75385980,9180,9180,9180,9180,86
|
|
20240620,100800,74596500,9180,9180,9180,9180,220
|
|
20240620,100700,72576900,9180,9180,9180,9180,0
|
|
20240620,100600,72576900,9180,9180,9180,9180,0
|
|
20240620,100500,72576900,9180,9180,9180,9180,116
|
|
20240620,100400,71512020,9230,9230,9230,9230,8
|
|
20240620,100300,71438180,9180,9200,9200,9180,1240
|
|
20240620,100200,60047300,9200,9200,9200,9200,0
|
|
20240620,100100,60047300,9200,9200,9200,9200,0
|
|
20240620,100000,60047300,9200,9200,9200,9200,2
|
|
20240620,095900,60028900,9230,9230,9230,9230,0
|
|
20240620,095800,60028900,9230,9230,9230,9230,0
|
|
20240620,095700,60028900,9230,9230,9230,9230,0
|
|
20240620,095600,60028900,9230,9200,9230,9200,226
|
|
20240620,095500,57949670,9200,9200,9200,9200,1
|
|
20240620,095400,57940470,9230,9230,9230,9230,7
|
|
20240620,095300,57875860,9200,9200,9200,9200,64
|
|
20240620,095200,57287060,9200,9200,9200,9200,0
|
|
20240620,095100,57287060,9200,9200,9200,9200,11
|
|
20240620,095000,57185860,9200,9200,9200,9200,28
|
|
20240620,094900,56928260,9230,9230,9230,9230,1
|
|
20240620,094800,56919030,9230,9230,9230,9230,2
|
|
20240620,094700,56900570,9230,9230,9230,9230,33
|
|
20240620,094600,56595980,9190,9190,9190,9190,0
|
|
20240620,094500,56595980,9190,9190,9190,9190,1
|
|
20240620,094400,56586790,9190,9190,9190,9190,2
|
|
20240620,094300,56568410,9190,9190,9190,9190,4
|
|
20240620,094200,56531650,9190,9190,9190,9190,0
|
|
20240620,094100,56531650,9190,9190,9190,9190,2
|
|
20240620,094000,56513270,9190,9190,9190,9190,0
|
|
20240620,093900,56513270,9190,9190,9190,9190,141
|
|
20240620,093800,55217480,9190,9200,9200,9190,98
|
|
20240620,093700,54316760,9190,9190,9190,9190,100
|
|
20240620,093600,53397760,9190,9190,9200,9190,88
|
|
20240620,093500,52588940,9180,9180,9180,9180,0
|
|
20240620,093400,52588940,9180,9220,9220,9180,70
|
|
20240620,093300,51944940,9220,9220,9220,9220,48
|
|
20240620,093200,51502380,9220,9220,9220,9220,26
|
|
20240620,093100,51262660,9190,9190,9190,9190,1
|
|
20240620,093000,51253470,9190,9190,9190,9190,20
|
|
20240620,092900,51069670,9220,9220,9220,9220,24
|
|
20240620,092800,50848390,9220,9220,9220,9220,29
|
|
20240620,092700,50581010,9220,9240,9240,9160,1105
|
|
20240620,092600,40429560,9240,9240,9240,9210,3
|
|
20240620,092500,40401870,9190,9290,9290,9190,800
|
|
20240620,092400,33033230,9330,9330,9330,9330,1
|
|
20240620,092300,33023900,9320,9320,9320,9320,1000
|
|
20240620,092200,23703900,9320,9320,9320,9320,0
|
|
20240620,092100,23703900,9320,9300,9320,9300,2
|
|
20240620,092000,23685280,9300,9300,9300,9300,0
|
|
20240620,091900,23685280,9300,9300,9300,9300,36
|
|
20240620,091800,23350480,9300,9300,9300,9300,1
|
|
20240620,091700,23341180,9250,9250,9250,9250,90
|
|
20240620,091600,22508680,9200,9290,9290,9200,1356
|
|
20240620,091500,9975740,9250,9250,9250,9250,0
|
|
20240620,091400,9975740,9250,9250,9250,9250,0
|
|
20240620,091300,9975740,9250,9250,9250,9250,0
|
|
20240620,091200,9975740,9250,9250,9250,9250,0
|
|
20240620,091100,9975740,9250,9250,9250,9250,10
|
|
20240620,091000,9883240,9330,9330,9330,9330,0
|
|
20240620,090900,9883240,9330,9340,9340,9330,102
|
|
20240620,090800,8931570,9340,9250,9340,9250,83
|
|
20240620,090700,8163730,9350,9370,9370,9250,42
|
|
20240620,090600,7775010,9250,9300,9300,9250,212
|
|
20240620,090500,5813050,9400,9400,9400,9400,1
|
|
20240620,090400,5803650,9430,9430,9430,9430,0
|
|
20240620,090300,5803650,9430,9430,9430,9430,0
|
|
20240620,090200,5803650,9430,9420,9430,9420,83
|
|
20240620,090100,5020970,9300,9300,9300,9300,3
|
|
20240620,090000,4993070,9430,9350,9440,9350,534
|