661 lines
35 KiB
CSV
661 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,195800,5824747210,17200,17200,17200,17200,9262
|
|
20240620,195700,5824747210,17200,17200,17200,17200,0
|
|
20240620,195600,5824747210,17200,17200,17200,17200,0
|
|
20240620,195500,5824747210,17200,17200,17200,17200,0
|
|
20240620,195400,5824747210,17200,17200,17200,17200,0
|
|
20240620,195300,5824747210,17200,17200,17200,17200,0
|
|
20240620,195200,5824747210,17200,17200,17200,17200,0
|
|
20240620,195100,5824747210,17200,17200,17200,17200,0
|
|
20240620,195000,5824747210,17200,17200,17200,17200,0
|
|
20240620,194900,5824747210,17200,17200,17200,17200,0
|
|
20240620,194800,5824747210,17200,17200,17200,17200,0
|
|
20240620,194700,5824747210,17200,17200,17200,17200,0
|
|
20240620,194600,5824747210,17200,17200,17200,17200,0
|
|
20240620,194500,5824747210,17200,17200,17200,17200,0
|
|
20240620,194400,5824747210,17200,17200,17200,17200,0
|
|
20240620,194300,5824747210,17200,17200,17200,17200,0
|
|
20240620,194200,5824747210,17200,17200,17200,17200,0
|
|
20240620,194100,5824747210,17200,17200,17200,17200,0
|
|
20240620,194000,5824747210,17200,17200,17200,17200,0
|
|
20240620,193900,5824747210,17200,17200,17200,17200,0
|
|
20240620,193800,5824747210,17200,17200,17200,17200,0
|
|
20240620,193700,5824747210,17200,17200,17200,17200,0
|
|
20240620,193600,5824747210,17200,17200,17200,17200,0
|
|
20240620,193500,5824747210,17200,17200,17200,17200,0
|
|
20240620,193400,5824747210,17200,17200,17200,17200,0
|
|
20240620,193300,5824747210,17200,17200,17200,17200,0
|
|
20240620,193200,5824747210,17200,17200,17200,17200,0
|
|
20240620,193100,5824747210,17200,17200,17200,17200,0
|
|
20240620,193000,5824747210,17200,17200,17200,17200,0
|
|
20240620,192900,5824747210,17200,17200,17200,17200,0
|
|
20240620,192800,5824747210,17200,17200,17200,17200,9262
|
|
20240620,192700,5824747210,17200,17200,17200,17200,0
|
|
20240620,192600,5824747210,17200,17200,17200,17200,0
|
|
20240620,192500,5824747210,17200,17200,17200,17200,0
|
|
20240620,192400,5824747210,17200,17200,17200,17200,0
|
|
20240620,192300,5824747210,17200,17200,17200,17200,0
|
|
20240620,192200,5824747210,17200,17200,17200,17200,0
|
|
20240620,192100,5824747210,17200,17200,17200,17200,0
|
|
20240620,192000,5824747210,17200,17200,17200,17200,0
|
|
20240620,191900,5824747210,17200,17200,17200,17200,0
|
|
20240620,191800,5824747210,17200,17200,17200,17200,0
|
|
20240620,191700,5824747210,17200,17200,17200,17200,0
|
|
20240620,191600,5824747210,17200,17200,17200,17200,0
|
|
20240620,191500,5824747210,17200,17200,17200,17200,0
|
|
20240620,191400,5824747210,17200,17200,17200,17200,0
|
|
20240620,191300,5824747210,17200,17200,17200,17200,0
|
|
20240620,191200,5824747210,17200,17200,17200,17200,0
|
|
20240620,191100,5824747210,17200,17200,17200,17200,0
|
|
20240620,191000,5824747210,17200,17200,17200,17200,0
|
|
20240620,190900,5824747210,17200,17200,17200,17200,0
|
|
20240620,190800,5824747210,17200,17200,17200,17200,0
|
|
20240620,190700,5824747210,17200,17200,17200,17200,0
|
|
20240620,190600,5824747210,17200,17200,17200,17200,0
|
|
20240620,190500,5824747210,17200,17200,17200,17200,0
|
|
20240620,190400,5824747210,17200,17200,17200,17200,0
|
|
20240620,190300,5824747210,17200,17200,17200,17200,0
|
|
20240620,190200,5824747210,17200,17200,17200,17200,0
|
|
20240620,190100,5824747210,17200,17200,17200,17200,0
|
|
20240620,190000,5824747210,17200,17200,17200,17200,0
|
|
20240620,185900,5824747210,17200,17200,17200,17200,0
|
|
20240620,185800,5824747210,17200,17200,17200,17200,9262
|
|
20240620,185700,5824747210,17200,17200,17200,17200,0
|
|
20240620,185600,5824747210,17200,17200,17200,17200,0
|
|
20240620,185500,5824747210,17200,17200,17200,17200,0
|
|
20240620,185400,5824747210,17200,17200,17200,17200,0
|
|
20240620,185300,5824747210,17200,17200,17200,17200,0
|
|
20240620,185200,5824747210,17200,17200,17200,17200,0
|
|
20240620,185100,5824747210,17200,17200,17200,17200,0
|
|
20240620,185000,5824747210,17200,17200,17200,17200,0
|
|
20240620,184900,5824747210,17200,17200,17200,17200,0
|
|
20240620,184800,5824747210,17200,17200,17200,17200,0
|
|
20240620,184700,5824747210,17200,17200,17200,17200,0
|
|
20240620,184600,5824747210,17200,17200,17200,17200,0
|
|
20240620,184500,5824747210,17200,17200,17200,17200,0
|
|
20240620,184400,5824747210,17200,17200,17200,17200,0
|
|
20240620,184300,5824747210,17200,17200,17200,17200,0
|
|
20240620,184200,5824747210,17200,17200,17200,17200,0
|
|
20240620,184100,5824747210,17200,17200,17200,17200,0
|
|
20240620,184000,5824747210,17200,17200,17200,17200,0
|
|
20240620,183900,5824747210,17200,17200,17200,17200,0
|
|
20240620,183800,5824747210,17200,17200,17200,17200,0
|
|
20240620,183700,5824747210,17200,17200,17200,17200,0
|
|
20240620,183600,5824747210,17200,17200,17200,17200,0
|
|
20240620,183500,5824747210,17200,17200,17200,17200,0
|
|
20240620,183400,5824747210,17200,17200,17200,17200,0
|
|
20240620,183300,5824747210,17200,17200,17200,17200,0
|
|
20240620,183200,5824747210,17200,17200,17200,17200,0
|
|
20240620,183100,5824747210,17200,17200,17200,17200,0
|
|
20240620,183000,5824747210,17200,17200,17200,17200,0
|
|
20240620,182900,5824747210,17200,17200,17200,17200,0
|
|
20240620,182800,5824747210,17200,17200,17200,17200,9262
|
|
20240620,182700,5824747210,17200,17200,17200,17200,0
|
|
20240620,182600,5824747210,17200,17200,17200,17200,0
|
|
20240620,182500,5824747210,17200,17200,17200,17200,0
|
|
20240620,182400,5824747210,17200,17200,17200,17200,0
|
|
20240620,182300,5824747210,17200,17200,17200,17200,0
|
|
20240620,182200,5824747210,17200,17200,17200,17200,0
|
|
20240620,182100,5824747210,17200,17200,17200,17200,0
|
|
20240620,182000,5824747210,17200,17200,17200,17200,0
|
|
20240620,181900,5824747210,17200,17200,17200,17200,0
|
|
20240620,181800,5824747210,17200,17200,17200,17200,0
|
|
20240620,181700,5824747210,17200,17200,17200,17200,0
|
|
20240620,181600,5824747210,17200,17200,17200,17200,0
|
|
20240620,181500,5824747210,17200,17200,17200,17200,0
|
|
20240620,181400,5824747210,17200,17200,17200,17200,0
|
|
20240620,181300,5824747210,17200,17200,17200,17200,0
|
|
20240620,181200,5824747210,17200,17200,17200,17200,0
|
|
20240620,181100,5824747210,17200,17200,17200,17200,0
|
|
20240620,181000,5824747210,17200,17200,17200,17200,0
|
|
20240620,180900,5824747210,17200,17200,17200,17200,0
|
|
20240620,180800,5824747210,17200,17200,17200,17200,0
|
|
20240620,180700,5824747210,17200,17200,17200,17200,0
|
|
20240620,180600,5824747210,17200,17200,17200,17200,0
|
|
20240620,180500,5824747210,17200,17200,17200,17200,0
|
|
20240620,180400,5824747210,17200,17200,17200,17200,0
|
|
20240620,180300,5824747210,17200,17200,17200,17200,0
|
|
20240620,180200,5824747210,17200,17200,17200,17200,0
|
|
20240620,180100,5824747210,17200,17200,17200,17200,0
|
|
20240620,180000,5824747210,17200,17200,17200,17200,0
|
|
20240620,175900,5824747210,17200,17200,17200,17200,0
|
|
20240620,175800,5824747210,17200,17200,17200,17200,9262
|
|
20240620,175700,5824747210,17200,17200,17200,17200,0
|
|
20240620,175600,5824747210,17200,17200,17200,17200,0
|
|
20240620,175500,5824747210,17200,17200,17200,17200,0
|
|
20240620,175400,5824747210,17200,17200,17200,17200,0
|
|
20240620,175300,5824747210,17200,17200,17200,17200,0
|
|
20240620,175200,5824747210,17200,17200,17200,17200,0
|
|
20240620,175100,5824747210,17200,17200,17200,17200,0
|
|
20240620,175000,5824747210,17200,17200,17200,17200,0
|
|
20240620,174900,5824747210,17200,17200,17200,17200,0
|
|
20240620,174800,5824747210,17200,17200,17200,17200,0
|
|
20240620,174700,5824747210,17200,17200,17200,17200,0
|
|
20240620,174600,5824747210,17200,17200,17200,17200,0
|
|
20240620,174500,5824747210,17200,17200,17200,17200,0
|
|
20240620,174400,5824747210,17200,17200,17200,17200,0
|
|
20240620,174300,5824747210,17200,17200,17200,17200,0
|
|
20240620,174200,5824747210,17200,17200,17200,17200,0
|
|
20240620,174100,5824747210,17200,17200,17200,17200,0
|
|
20240620,174000,5824747210,17200,17200,17200,17200,0
|
|
20240620,173900,5824747210,17200,17200,17200,17200,0
|
|
20240620,173800,5824747210,17200,17200,17200,17200,0
|
|
20240620,173700,5824747210,17200,17200,17200,17200,0
|
|
20240620,173600,5824747210,17200,17200,17200,17200,0
|
|
20240620,173500,5824747210,17200,17200,17200,17200,0
|
|
20240620,173400,5824747210,17200,17200,17200,17200,0
|
|
20240620,173300,5824747210,17200,17200,17200,17200,0
|
|
20240620,173200,5824747210,17200,17200,17200,17200,0
|
|
20240620,173100,5824747210,17200,17200,17200,17200,0
|
|
20240620,173000,5824747210,17200,17200,17200,17200,0
|
|
20240620,172900,5824747210,17200,17200,17200,17200,0
|
|
20240620,172800,5824747210,17200,17200,17200,17200,9262
|
|
20240620,172700,5824747210,17200,17200,17200,17200,0
|
|
20240620,172600,5824747210,17200,17200,17200,17200,0
|
|
20240620,172500,5824747210,17200,17200,17200,17200,0
|
|
20240620,172400,5824747210,17200,17200,17200,17200,0
|
|
20240620,172300,5824747210,17200,17200,17200,17200,0
|
|
20240620,172200,5824747210,17200,17200,17200,17200,0
|
|
20240620,172100,5824747210,17200,17200,17200,17200,0
|
|
20240620,172000,5824747210,17200,17200,17200,17200,0
|
|
20240620,171900,5824747210,17200,17200,17200,17200,0
|
|
20240620,171800,5824747210,17200,17200,17200,17200,0
|
|
20240620,171700,5824747210,17200,17200,17200,17200,0
|
|
20240620,171600,5824747210,17200,17200,17200,17200,0
|
|
20240620,171500,5824747210,17200,17200,17200,17200,0
|
|
20240620,171400,5824747210,17200,17200,17200,17200,0
|
|
20240620,171300,5824747210,17200,17200,17200,17200,0
|
|
20240620,171200,5824747210,17200,17200,17200,17200,0
|
|
20240620,171100,5824747210,17200,17200,17200,17200,0
|
|
20240620,171000,5824747210,17200,17200,17200,17200,0
|
|
20240620,170900,5824747210,17200,17200,17200,17200,0
|
|
20240620,170800,5824747210,17200,17200,17200,17200,0
|
|
20240620,170700,5824747210,17200,17200,17200,17200,0
|
|
20240620,170600,5824747210,17200,17200,17200,17200,0
|
|
20240620,170500,5824747210,17200,17200,17200,17200,0
|
|
20240620,170400,5824747210,17200,17200,17200,17200,0
|
|
20240620,170300,5824747210,17200,17200,17200,17200,0
|
|
20240620,170200,5824747210,17200,17200,17200,17200,0
|
|
20240620,170100,5824747210,17200,17200,17200,17200,0
|
|
20240620,170000,5824747210,17200,17200,17200,17200,0
|
|
20240620,165900,5824747210,17200,17200,17200,17200,0
|
|
20240620,165800,5824747210,17200,17200,17200,17200,9262
|
|
20240620,165700,5824747210,17200,17200,17200,17200,0
|
|
20240620,165600,5824747210,17200,17200,17200,17200,0
|
|
20240620,165500,5824747210,17200,17200,17200,17200,0
|
|
20240620,165400,5824747210,17200,17200,17200,17200,0
|
|
20240620,165300,5824747210,17200,17200,17200,17200,0
|
|
20240620,165200,5824747210,17200,17200,17200,17200,0
|
|
20240620,165100,5824747210,17200,17200,17200,17200,0
|
|
20240620,165000,5824747210,17200,17200,17200,17200,0
|
|
20240620,164900,5824747210,17200,17200,17200,17200,0
|
|
20240620,164800,5824747210,17200,17200,17200,17200,0
|
|
20240620,164700,5824747210,17200,17200,17200,17200,0
|
|
20240620,164600,5824747210,17200,17200,17200,17200,0
|
|
20240620,164500,5824747210,17200,17200,17200,17200,0
|
|
20240620,164400,5824747210,17200,17200,17200,17200,0
|
|
20240620,164300,5824747210,17200,17200,17200,17200,0
|
|
20240620,164200,5824747210,17200,17200,17200,17200,0
|
|
20240620,164100,5824747210,17200,17200,17200,17200,0
|
|
20240620,164000,5824747210,17200,17200,17200,17200,0
|
|
20240620,163900,5824747210,17200,17200,17200,17200,0
|
|
20240620,163800,5824747210,17200,17200,17200,17200,0
|
|
20240620,163700,5824747210,17200,17200,17200,17200,0
|
|
20240620,163600,5824747210,17200,17200,17200,17200,0
|
|
20240620,163500,5824747210,17200,17200,17200,17200,0
|
|
20240620,163400,5824747210,17200,17200,17200,17200,0
|
|
20240620,163300,5824747210,17200,17200,17200,17200,0
|
|
20240620,163200,5824747210,17200,17200,17200,17200,0
|
|
20240620,163100,5824747210,17200,17200,17200,17200,0
|
|
20240620,163000,5824747210,17200,17200,17200,17200,0
|
|
20240620,162900,5824747210,17200,17200,17200,17200,0
|
|
20240620,162800,5824747210,17200,17200,17200,17200,9262
|
|
20240620,162700,5824747210,17200,17200,17200,17200,0
|
|
20240620,162600,5824747210,17200,17200,17200,17200,0
|
|
20240620,162500,5824747210,17200,17200,17200,17200,0
|
|
20240620,162400,5824747210,17200,17200,17200,17200,0
|
|
20240620,162300,5824747210,17200,17200,17200,17200,0
|
|
20240620,162200,5824747210,17200,17200,17200,17200,0
|
|
20240620,162100,5824747210,17200,17200,17200,17200,0
|
|
20240620,162000,5824747210,17200,17200,17200,17200,0
|
|
20240620,161900,5824747210,17200,17200,17200,17200,0
|
|
20240620,161800,5824747210,17200,17200,17200,17200,0
|
|
20240620,161700,5824747210,17200,17200,17200,17200,0
|
|
20240620,161600,5824747210,17200,17200,17200,17200,0
|
|
20240620,161500,5824747210,17200,17200,17200,17200,0
|
|
20240620,161400,5824747210,17200,17200,17200,17200,0
|
|
20240620,161300,5824747210,17200,17200,17200,17200,0
|
|
20240620,161200,5824747210,17200,17200,17200,17200,0
|
|
20240620,161100,5824747210,17200,17200,17200,17200,0
|
|
20240620,161000,5824747210,17200,17200,17200,17200,0
|
|
20240620,160900,5824747210,17200,17200,17200,17200,0
|
|
20240620,160800,5824747210,17200,17200,17200,17200,0
|
|
20240620,160700,5824747210,17200,17200,17200,17200,0
|
|
20240620,160600,5824747210,17200,17200,17200,17200,0
|
|
20240620,160500,5824747210,17200,17200,17200,17200,0
|
|
20240620,160400,5824747210,17200,17200,17200,17200,0
|
|
20240620,160300,5824747210,17200,17200,17200,17200,0
|
|
20240620,160200,5824747210,17200,17200,17200,17200,0
|
|
20240620,160100,5824747210,17200,17200,17200,17200,0
|
|
20240620,160000,5824747210,17200,17200,17200,17200,0
|
|
20240620,155900,5824747210,17200,17200,17200,17200,0
|
|
20240620,155800,5824747210,17200,17200,17200,17200,9262
|
|
20240620,155700,5824747210,17200,17200,17200,17200,0
|
|
20240620,155600,5824747210,17200,17200,17200,17200,0
|
|
20240620,155500,5824747210,17200,17200,17200,17200,0
|
|
20240620,155400,5824747210,17200,17200,17200,17200,0
|
|
20240620,155300,5824747210,17200,17200,17200,17200,0
|
|
20240620,155200,5824747210,17200,17200,17200,17200,0
|
|
20240620,155100,5824747210,17200,17200,17200,17200,0
|
|
20240620,155000,5824747210,17200,17200,17200,17200,0
|
|
20240620,154900,5824747210,17200,17200,17200,17200,0
|
|
20240620,154800,5824747210,17200,17200,17200,17200,0
|
|
20240620,154700,5824747210,17200,17200,17200,17200,0
|
|
20240620,154600,5824747210,17200,17200,17200,17200,0
|
|
20240620,154500,5824747210,17200,17200,17200,17200,0
|
|
20240620,154400,5824747210,17200,17200,17200,17200,0
|
|
20240620,154300,5824747210,17200,17200,17200,17200,0
|
|
20240620,154200,5824747210,17200,17200,17200,17200,0
|
|
20240620,154100,5824747210,17200,17200,17200,17200,0
|
|
20240620,154000,5824747210,17200,17200,17200,17200,0
|
|
20240620,153900,5824747210,17200,17200,17200,17200,0
|
|
20240620,153800,5824747210,17200,17200,17200,17200,0
|
|
20240620,153700,5824747210,17200,17200,17200,17200,0
|
|
20240620,153600,5824747210,17200,17200,17200,17200,0
|
|
20240620,153500,5824747210,17200,17200,17200,17200,0
|
|
20240620,153400,5824747210,17200,17200,17200,17200,0
|
|
20240620,153300,5824747210,17200,17200,17200,17200,0
|
|
20240620,153200,5824747210,17200,17200,17200,17200,0
|
|
20240620,153100,5824747210,17200,17200,17200,17200,0
|
|
20240620,153000,5824747210,17200,17200,17200,17200,9262
|
|
20240620,152900,5665440810,17240,17240,17240,17240,0
|
|
20240620,152800,5665440810,17240,17240,17240,17240,0
|
|
20240620,152700,5665440810,17240,17240,17240,17240,0
|
|
20240620,152600,5665440810,17240,17240,17240,17240,0
|
|
20240620,152500,5665440810,17240,17240,17240,17240,0
|
|
20240620,152400,5665440810,17240,17240,17240,17240,0
|
|
20240620,152300,5665440810,17240,17240,17240,17240,0
|
|
20240620,152200,5665440810,17240,17240,17240,17240,0
|
|
20240620,152100,5665440810,17240,17240,17240,17240,0
|
|
20240620,152000,5665440810,17240,17240,17240,17240,0
|
|
20240620,151900,5665440810,17240,17230,17240,17230,1037
|
|
20240620,151800,5647563520,17240,17250,17290,17230,2344
|
|
20240620,151700,5607128670,17260,17250,17300,17240,4544
|
|
20240620,151600,5528705460,17250,17220,17270,17220,747
|
|
20240620,151500,5515818600,17270,17220,17270,17200,252
|
|
20240620,151400,5511482990,17190,17240,17270,17180,3897
|
|
20240620,151300,5444291890,17240,17270,17270,17220,1302
|
|
20240620,151200,5421835550,17270,17290,17300,17270,948
|
|
20240620,151100,5405452480,17290,17310,17320,17290,1178
|
|
20240620,151000,5385078240,17300,17310,17320,17300,376
|
|
20240620,150900,5378568880,17310,17340,17350,17300,961
|
|
20240620,150800,5361918970,17340,17340,17340,17340,45
|
|
20240620,150700,5361138670,17340,17350,17370,17330,792
|
|
20240620,150600,5347395320,17350,17290,17350,17290,622
|
|
20240620,150500,5336629320,17290,17290,17300,17280,356
|
|
20240620,150400,5330474320,17290,17300,17310,17290,1673
|
|
20240620,150300,5301529520,17300,17330,17330,17300,3584
|
|
20240620,150200,5239505290,17320,17330,17340,17310,1070
|
|
20240620,150100,5220974210,17320,17390,17390,17310,2821
|
|
20240620,150000,5172036840,17390,17410,17410,17380,874
|
|
20240620,145900,5156837310,17410,17420,17430,17390,3169
|
|
20240620,145800,5101676890,17430,17420,17430,17410,433
|
|
20240620,145700,5094135500,17410,17420,17420,17410,300
|
|
20240620,145600,5088911660,17420,17420,17430,17410,687
|
|
20240620,145500,5076947280,17420,17440,17440,17420,2718
|
|
20240620,145400,5029572610,17450,17460,17470,17440,2555
|
|
20240620,145300,4984984120,17470,17470,17470,17460,1269
|
|
20240620,145200,4962815440,17470,17480,17490,17470,703
|
|
20240620,145100,4950527700,17480,17480,17490,17480,622
|
|
20240620,145000,4939650870,17480,17490,17490,17480,681
|
|
20240620,144900,4927744570,17490,17500,17500,17490,339
|
|
20240620,144800,4921814070,17510,17500,17510,17500,271
|
|
20240620,144700,4917070500,17500,17500,17510,17500,542
|
|
20240620,144600,4907583450,17510,17500,17510,17500,204
|
|
20240620,144500,4904013190,17510,17490,17520,17490,672
|
|
20240620,144400,4892252450,17490,17500,17510,17490,401
|
|
20240620,144300,4885236890,17510,17510,17510,17510,51
|
|
20240620,144200,4884343880,17510,17500,17510,17500,335
|
|
20240620,144100,4878481230,17500,17500,17510,17490,870
|
|
20240620,144000,4863257030,17500,17510,17510,17490,1873
|
|
20240620,143900,4830476170,17510,17510,17520,17510,344
|
|
20240620,143800,4824452610,17520,17510,17520,17510,236
|
|
20240620,143700,4820320230,17520,17530,17530,17510,89
|
|
20240620,143600,4818761130,17520,17530,17530,17520,739
|
|
20240620,143500,4805807170,17530,17540,17540,17530,121
|
|
20240620,143400,4803686020,17530,17540,17540,17520,389
|
|
20240620,143300,4796865010,17530,17520,17530,17520,71
|
|
20240620,143200,4795620620,17520,17530,17530,17520,105
|
|
20240620,143100,4793780930,17530,17530,17530,17530,328
|
|
20240620,143000,4788031090,17530,17530,17530,17530,46
|
|
20240620,142900,4787224710,17540,17510,17540,17510,150
|
|
20240620,142800,4784595220,17510,17510,17510,17500,92
|
|
20240620,142700,4782985160,17500,17500,17500,17500,27
|
|
20240620,142600,4782512660,17500,17490,17630,17490,4441
|
|
20240620,142500,4704404200,17490,17480,17490,17480,42
|
|
20240620,142400,4703670000,17520,17480,17530,17480,707
|
|
20240620,142300,4691285610,17480,17490,17500,17480,532
|
|
20240620,142200,4681984280,17490,17490,17500,17490,235
|
|
20240620,142100,4677874110,17500,17500,17510,17490,56
|
|
20240620,142000,4676894420,17490,17470,17490,17470,625
|
|
20240620,141900,4665964250,17480,17480,17490,17480,1070
|
|
20240620,141800,4647260630,17480,17490,17500,17480,490
|
|
20240620,141700,4638690070,17490,17490,17500,17490,171
|
|
20240620,141600,4635698490,17490,17490,17500,17490,1327
|
|
20240620,141500,4612482710,17490,17520,17520,17490,5227
|
|
20240620,141400,4520990460,17520,17520,17530,17520,1219
|
|
20240620,141300,4499633520,17520,17520,17520,17520,5
|
|
20240620,141200,4499545920,17530,17540,17550,17530,663
|
|
20240620,141100,4487920060,17550,17560,17560,17550,816
|
|
20240620,141000,4473598430,17570,17570,17570,17560,2956
|
|
20240620,140900,4421681400,17570,17580,17590,17570,168
|
|
20240620,140800,4418727590,17590,17600,17610,17590,111
|
|
20240620,140700,4416774850,17600,17630,17630,17600,338
|
|
20240620,140600,4410824550,17620,17630,17640,17620,142
|
|
20240620,140500,4408322040,17630,17620,17630,17620,101
|
|
20240620,140400,4406542100,17620,17620,17630,17620,210
|
|
20240620,140300,4402840110,17620,17590,17620,17590,104
|
|
20240620,140200,4401009940,17590,17560,17620,17560,578
|
|
20240620,140100,4390838150,17560,17540,17570,17540,314
|
|
20240620,140000,4385324580,17530,17530,17540,17530,448
|
|
20240620,135900,4377471100,17530,17540,17540,17530,153
|
|
20240620,135800,4374788980,17530,17540,17550,17530,880
|
|
20240620,135700,4359357870,17540,17550,17560,17540,235
|
|
20240620,135600,4355233640,17550,17560,17560,17550,327
|
|
20240620,135500,4349494690,17560,17550,17560,17550,844
|
|
20240620,135400,4334680910,17560,17560,17560,17550,238
|
|
20240620,135300,4330503040,17560,17570,17570,17550,783
|
|
20240620,135200,4316753070,17570,17580,17590,17560,798
|
|
20240620,135100,4302729960,17590,17600,17600,17580,164
|
|
20240620,135000,4299845770,17590,17610,17610,17590,233
|
|
20240620,134900,4295746500,17610,17600,17610,17590,108
|
|
20240620,134800,4293845760,17600,17610,17610,17600,265
|
|
20240620,134700,4289180760,17600,17600,17610,17600,125
|
|
20240620,134600,4286980630,17600,17630,17630,17600,167
|
|
20240620,134500,4284038990,17630,17640,17640,17630,76
|
|
20240620,134400,4282699020,17640,17640,17640,17630,92
|
|
20240620,134300,4281076740,17640,17630,17670,17630,38
|
|
20240620,134200,4280406670,17630,17630,17630,17630,236
|
|
20240620,134100,4276245990,17630,17570,17630,17560,775
|
|
20240620,134000,4262607910,17570,17590,17590,17550,1710
|
|
20240620,133900,4232565500,17600,17600,17610,17600,604
|
|
20240620,133800,4221933140,17600,17630,17630,17600,1647
|
|
20240620,133700,4192937010,17640,17660,17660,17620,3616
|
|
20240620,133600,4129140750,17660,17670,17670,17660,46
|
|
20240620,133500,4128328090,17660,17660,17660,17650,69
|
|
20240620,133400,4127109640,17660,17660,17660,17650,233
|
|
20240620,133300,4122995520,17660,17660,17660,17650,294
|
|
20240620,133200,4117803980,17650,17660,17670,17650,476
|
|
20240620,133100,4109399200,17660,17660,17660,17660,361
|
|
20240620,133000,4103023940,17660,17660,17670,17650,929
|
|
20240620,132900,4086617830,17670,17700,17700,17660,5538
|
|
20240620,132800,3988670540,17700,17710,17710,17700,1486
|
|
20240620,132700,3962354310,17710,17720,17720,17710,79
|
|
20240620,132600,3960955190,17720,17710,17720,17710,232
|
|
20240620,132500,3956844370,17720,17730,17730,17720,466
|
|
20240620,132400,3948585850,17720,17720,17730,17720,37
|
|
20240620,132300,3947930180,17720,17730,17730,17720,960
|
|
20240620,132200,3930918800,17730,17730,17730,17720,120
|
|
20240620,132100,3928791860,17720,17700,17720,17700,278
|
|
20240620,132000,3923867680,17710,17720,17720,17700,866
|
|
20240620,131900,3908530890,17720,17720,17720,17710,245
|
|
20240620,131800,3904190530,17720,17710,17720,17710,81
|
|
20240620,131700,3902755890,17710,17720,17720,17710,368
|
|
20240620,131600,3896238580,17710,17720,17720,17710,48
|
|
20240620,131500,3895388400,17730,17720,17730,17710,26
|
|
20240620,131400,3894927710,17720,17720,17720,17720,198
|
|
20240620,131300,3891419150,17720,17730,17730,17720,370
|
|
20240620,131200,3884862120,17720,17720,17730,17720,163
|
|
20240620,131100,3881973740,17730,17730,17730,17730,3
|
|
20240620,131000,3881920550,17740,17730,17740,17730,55
|
|
20240620,130900,3880945350,17720,17720,17720,17720,480
|
|
20240620,130800,3872439750,17720,17750,17750,17720,342
|
|
20240620,130700,3866376510,17760,17790,17790,17760,11
|
|
20240620,130600,3866180910,17790,17790,17790,17750,285
|
|
20240620,130500,3861122040,17800,17800,17800,17740,111
|
|
20240620,130400,3859147550,17730,17730,17830,17730,291
|
|
20240620,130300,3853974130,17730,17740,17740,17730,75
|
|
20240620,130200,3852643770,17740,17720,17810,17720,316
|
|
20240620,130100,3847030360,17730,17720,17730,17720,43
|
|
20240620,130000,3846268370,17720,17730,17740,17720,556
|
|
20240620,125900,3836415960,17740,17730,17740,17730,80
|
|
20240620,125800,3834997440,17740,17730,17740,17730,38
|
|
20240620,125700,3834323530,17720,17720,17720,17720,164
|
|
20240620,125600,3831417450,17730,17750,17750,17730,67
|
|
20240620,125500,3830229470,17740,17730,17740,17730,43
|
|
20240620,125400,3829466860,17740,17740,17750,17740,72
|
|
20240620,125300,3828189550,17750,17740,17750,17730,88
|
|
20240620,125200,3826628660,17740,17750,17750,17740,10
|
|
20240620,125100,3826451240,17720,17720,17720,17720,0
|
|
20240620,125000,3826451240,17720,17690,17720,17690,1293
|
|
20240620,124900,3803556760,17690,17690,17690,17690,0
|
|
20240620,124800,3803556760,17690,17690,17700,17690,332
|
|
20240620,124700,3797683660,17690,17690,17690,17690,47
|
|
20240620,124600,3796852230,17690,17690,17700,17690,284
|
|
20240620,124500,3791826240,17690,17690,17690,17690,35
|
|
20240620,124400,3791207090,17690,17690,17700,17690,53
|
|
20240620,124300,3790269500,17700,17690,17700,17690,649
|
|
20240620,124200,3778788370,17700,17700,17700,17690,292
|
|
20240620,124100,3773620970,17700,17710,17710,17690,1156
|
|
20240620,124000,3753159270,17710,17710,17710,17700,719
|
|
20240620,123900,3740430780,17700,17700,17710,17700,1653
|
|
20240620,123800,3711172650,17700,17710,17710,17700,81
|
|
20240620,123700,3709738610,17710,17700,17710,17700,757
|
|
20240620,123600,3696333990,17710,17710,17720,17710,131
|
|
20240620,123500,3694013780,17700,17700,17710,17700,631
|
|
20240620,123400,3682840240,17700,17700,17710,17700,351
|
|
20240620,123300,3676627110,17700,17710,17710,17700,26
|
|
20240620,123200,3676166860,17700,17700,17710,17700,579
|
|
20240620,123100,3665917280,17700,17700,17710,17700,226
|
|
20240620,123000,3661917050,17700,17700,17710,17700,147
|
|
20240620,122900,3659314650,17700,17700,17710,17700,496
|
|
20240620,122800,3650535440,17700,17740,17740,17700,5051
|
|
20240620,122700,3561046080,17740,17750,17750,17740,891
|
|
20240620,122600,3545238250,17760,17750,17760,17750,555
|
|
20240620,122500,3535386840,17750,17750,17760,17750,405
|
|
20240620,122400,3528197370,17750,17750,17750,17750,345
|
|
20240620,122300,3522073620,17760,17750,17760,17750,4
|
|
20240620,122200,3522002590,17750,17760,17760,17750,443
|
|
20240620,122100,3514137740,17760,17760,17770,17760,673
|
|
20240620,122000,3502185240,17770,17770,17770,17760,73
|
|
20240620,121900,3500888450,17770,17770,17770,17760,333
|
|
20240620,121800,3494974060,17770,17780,17780,17770,105
|
|
20240620,121700,3493108160,17770,17770,17770,17770,0
|
|
20240620,121600,3493108160,17770,17760,17770,17760,971
|
|
20240620,121500,3475854330,17760,17770,17770,17760,337
|
|
20240620,121400,3469869200,17770,17770,17770,17770,5
|
|
20240620,121300,3469780350,17760,17760,17760,17760,81
|
|
20240620,121200,3468341790,17760,17760,17770,17760,118
|
|
20240620,121100,3466246060,17760,17770,17770,17760,2462
|
|
20240620,121000,3422509470,17780,17810,17810,17780,1204
|
|
20240620,120900,3401091350,17810,17810,17810,17810,510
|
|
20240620,120800,3392008250,17810,17810,17810,17810,59
|
|
20240620,120700,3390957460,17810,17800,17810,17800,25
|
|
20240620,120600,3390512450,17810,17800,17810,17800,78
|
|
20240620,120500,3389124030,17800,17810,17810,17800,12
|
|
20240620,120400,3388910370,17790,17780,17790,17780,591
|
|
20240620,120300,3378396720,17780,17780,17780,17780,827
|
|
20240620,120200,3363692660,17780,17790,17790,17780,572
|
|
20240620,120100,3353522470,17780,17780,17780,17780,2
|
|
20240620,120000,3353486910,17790,17790,17790,17780,223
|
|
20240620,115900,3349521820,17790,17800,17800,17790,267
|
|
20240620,115800,3344771640,17790,17820,17820,17790,222
|
|
20240620,115700,3340821790,17830,17820,17830,17820,12
|
|
20240620,115600,3340607920,17800,17810,17810,17800,130
|
|
20240620,115500,3338293620,17810,17810,17810,17810,2
|
|
20240620,115400,3338258000,17800,17810,17810,17800,78
|
|
20240620,115300,3336869250,17820,17810,17820,17810,24
|
|
20240620,115200,3336441780,17810,17810,17810,17810,20
|
|
20240620,115100,3336085580,17810,17830,17850,17810,169
|
|
20240620,115000,3333071430,17830,17830,17830,17830,1
|
|
20240620,114900,3333053600,17800,17800,17800,17800,21
|
|
20240620,114800,3332679800,17800,17840,17840,17800,319
|
|
20240620,114700,3326997350,17840,17840,17840,17840,66
|
|
20240620,114600,3325819910,17840,17840,17840,17840,46
|
|
20240620,114500,3324999270,17830,17830,17830,17830,0
|
|
20240620,114400,3324999270,17830,17860,17870,17830,737
|
|
20240620,114300,3311837120,17860,17850,17860,17840,123
|
|
20240620,114200,3309642160,17850,17850,17850,17850,3
|
|
20240620,114100,3309588610,17860,17860,17860,17860,4
|
|
20240620,114000,3309517170,17870,17870,17870,17870,17
|
|
20240620,113900,3309213380,17900,17900,17900,17890,5
|
|
20240620,113800,3309123910,17910,17850,17910,17840,532
|
|
20240620,113700,3299632390,17830,17830,17830,17830,45
|
|
20240620,113600,3298830040,17890,17850,17890,17850,193
|
|
20240620,113500,3295378630,17840,17840,17840,17840,0
|
|
20240620,113400,3295378630,17840,17810,17840,17810,267
|
|
20240620,113300,3290619880,17810,17810,17810,17810,2
|
|
20240620,113200,3290584260,17820,17820,17820,17810,162
|
|
20240620,113100,3287697630,17830,17800,17830,17790,1188
|
|
20240620,113000,3266557480,17790,17800,17810,17790,25
|
|
20240620,112900,3266112470,17800,17800,17800,17800,174
|
|
20240620,112800,3263015270,17800,17800,17810,17800,176
|
|
20240620,112700,3259882450,17800,17800,17800,17800,75
|
|
20240620,112600,3258547450,17800,17800,17810,17800,54
|
|
20240620,112500,3257586220,17800,17830,17830,17800,894
|
|
20240620,112400,3241659540,17840,17820,17840,17820,44
|
|
20240620,112300,3240875060,17810,17810,17810,17810,0
|
|
20240620,112200,3240875060,17810,17830,17830,17810,599
|
|
20240620,112100,3230199320,17810,17810,17810,17800,41
|
|
20240620,112000,3229469190,17810,17810,17810,17810,12
|
|
20240620,111900,3229255470,17790,17800,17820,17780,614
|
|
20240620,111800,3218328770,17790,17790,17800,17790,343
|
|
20240620,111700,3212224840,17790,17790,17800,17790,113
|
|
20240620,111600,3210214500,17790,17790,17800,17790,261
|
|
20240620,111500,3205571210,17790,17800,17810,17790,195
|
|
20240620,111400,3202100300,17800,17800,17800,17780,113
|
|
20240620,111300,3200089980,17800,17800,17810,17770,623
|
|
20240620,111200,3189006570,17800,17770,17810,17770,870
|
|
20240620,111100,3173537100,17770,17770,17780,17770,228
|
|
20240620,111000,3169485200,17770,17770,17770,17770,561
|
|
20240620,110900,3159516230,17770,17790,17810,17770,704
|
|
20240620,110800,3146985510,17780,17760,17780,17760,146
|
|
20240620,110700,3144391130,17760,17770,17780,17760,384
|
|
20240620,110600,3137567710,17760,17750,17790,17750,105
|
|
20240620,110500,3135702020,17750,17730,17770,17730,166
|
|
20240620,110400,3132756130,17730,17750,17760,17720,1074
|
|
20240620,110300,3113717770,17750,17760,17760,17750,74
|
|
20240620,110200,3112404010,17750,17760,17770,17750,282
|
|
20240620,110100,3107397640,17760,17870,17870,17750,428
|
|
20240620,110000,3099796320,17780,17720,17780,17710,2865
|
|
20240620,105900,3048981530,17710,17730,17730,17710,2011
|
|
20240620,105800,3013355000,17730,17740,17740,17730,402
|
|
20240620,105700,3006227110,17730,17740,17740,17730,535
|
|
20240620,105600,2996736880,17740,17750,17760,17740,1122
|
|
20240620,105500,2976822230,17760,17800,17810,17760,2049
|
|
20240620,105400,2940375120,17810,17830,17830,17800,922
|
|
20240620,105300,2923955450,17830,17860,17860,17830,1015
|
|
20240620,105200,2905838210,17860,17860,17870,17850,560
|
|
20240620,105100,2895836920,17860,17850,17860,17840,304
|
|
20240620,105000,2890409330,17850,17810,17850,17810,199
|
|
20240620,104900,2886861860,17790,17780,17790,17780,94
|
|
20240620,104800,2885190210,17780,17750,17780,17750,708
|
|
20240620,104700,2872619580,17750,17750,17760,17720,2784
|
|
20240620,104600,2823267660,17760,17860,17860,17760,8771
|
|
20240620,104500,2666990470,17860,17860,17860,17860,415
|
|
20240620,104400,2659578570,17860,17870,17880,17860,1672
|
|
20240620,104300,2629708750,17870,17940,17940,17870,4742
|
|
20240620,104200,2544799390,17940,17950,17950,17920,2007
|
|
20240620,104100,2508805910,17940,17940,17950,17940,283
|
|
20240620,104000,2503727170,17940,17960,17960,17940,920
|
|
20240620,103900,2487220000,17960,17970,17970,17950,865
|
|
20240620,103800,2471686560,17960,17970,17970,17960,284
|
|
20240620,103700,2466585450,17970,17980,17980,17970,212
|
|
20240620,103600,2462775780,17970,17970,17970,17970,88
|
|
20240620,103500,2461194420,17970,18010,18010,17970,1667
|
|
20240620,103400,2431215430,18000,18060,18100,18000,807
|
|
20240620,103300,2416653340,18060,18070,18100,18060,189
|
|
20240620,103200,2413236260,18070,18050,18070,18050,188
|
|
20240620,103100,2409840940,18050,18060,18060,18040,138
|
|
20240620,103000,2407349600,18030,18000,18030,18000,339
|
|
20240620,102900,2401240810,18010,18020,18020,18010,9
|
|
20240620,102800,2401078670,18010,17960,18010,17960,376
|
|
20240620,102700,2394316510,17960,17940,17960,17940,1942
|
|
20240620,102600,2359454480,17950,17960,17960,17940,711
|
|
20240620,102500,2346694050,17960,18000,18000,17960,197
|
|
20240620,102400,2343153110,18010,18010,18010,18010,63
|
|
20240620,102300,2342018480,18050,18100,18100,18050,1842
|
|
20240620,102200,2308697440,18130,18120,18130,18120,275
|
|
20240620,102100,2303714020,18110,18080,18110,18060,1346
|
|
20240620,102000,2279351020,18070,18010,18080,18010,381
|
|
20240620,101900,2272473090,18000,18010,18010,18000,356
|
|
20240620,101800,2266061880,18010,18050,18050,18000,121
|
|
20240620,101700,2263880790,18040,17910,18080,17910,3596
|
|
20240620,101600,2199369900,17900,17910,17910,17890,313
|
|
20240620,101500,2193767000,17910,17910,17920,17910,495
|
|
20240620,101400,2184901450,17910,17900,17910,17900,316
|
|
20240620,101300,2179245000,17900,17920,17920,17900,1607
|
|
20240620,101200,2150463320,17910,17910,17920,17910,324
|
|
20240620,101100,2144660210,17910,17920,17930,17900,1233
|
|
20240620,101000,2122566370,17930,17920,17930,17920,593
|
|
20240620,100900,2111938880,17920,18010,18010,17910,7238
|
|
20240620,100800,1981784020,18010,18030,18030,18010,1711
|
|
20240620,100700,1950948360,18030,18030,18050,18020,855
|
|
20240620,100600,1935530190,18020,18020,18030,18020,693
|
|
20240620,100500,1923038050,18030,18080,18080,18030,3344
|
|
20240620,100400,1862678690,18080,18100,18100,18080,156
|
|
20240620,100300,1859857940,18090,18100,18100,18090,642
|
|
20240620,100200,1848243310,18110,18110,18110,18100,1918
|
|
20240620,100100,1813522450,18120,18120,18120,18120,21
|
|
20240620,100000,1813141930,18130,18120,18140,18110,248
|
|
20240620,095900,1808647730,18120,18180,18180,18120,3538
|
|
20240620,095800,1744500380,18170,18170,18180,18170,92
|
|
20240620,095700,1742828150,18170,18180,18180,18150,113
|
|
20240620,095600,1740775830,18180,18140,18180,18140,132
|
|
20240620,095500,1738378560,18150,18160,18160,18130,926
|
|
20240620,095400,1721579390,18160,18180,18180,18160,48
|
|
20240620,095300,1720707650,18160,18210,18220,18160,1045
|
|
20240620,095200,1701724940,18210,18300,18300,18210,3156
|
|
20240620,095100,1644108290,18310,18320,18320,18290,241
|
|
20240620,095000,1639693720,18360,18370,18370,18330,1438
|
|
20240620,094900,1613331300,18370,18370,18390,18370,1846
|
|
20240620,094800,1579400180,18380,18400,18410,18370,3858
|
|
20240620,094700,1508485520,18380,18360,18400,18360,578
|
|
20240620,094600,1497863950,18330,18280,18330,18280,93
|
|
20240620,094500,1496161680,18320,18260,18320,18260,1000
|
|
20240620,094400,1477873240,18260,18270,18290,18260,264
|
|
20240620,094300,1473048540,18330,18410,18410,18330,552
|
|
20240620,094200,1462928610,18420,18260,18430,18260,2026
|
|
20240620,094100,1425765540,18210,18250,18260,18210,307
|
|
20240620,094000,1420163420,18250,18140,18250,18130,1106
|
|
20240620,093900,1400026230,18190,18200,18200,18120,410
|
|
20240620,093800,1392593510,18120,18120,18120,18120,4
|
|
20240620,093700,1392521030,18200,18100,18200,18090,834
|
|
20240620,093600,1377406220,18110,18140,18140,18100,636
|
|
20240620,093500,1365886100,18140,18210,18210,18140,2579
|
|
20240620,093400,1318992170,18220,18230,18230,18220,975
|
|
20240620,093300,1301219000,18210,18270,18270,18210,684
|
|
20240620,093200,1288738570,18270,18260,18270,18250,290
|
|
20240620,093100,1283442300,18260,18210,18270,18200,719
|
|
20240620,093000,1270351760,18210,18220,18250,18210,1641
|
|
20240620,092900,1240448400,18230,18240,18260,18230,157
|
|
20240620,092800,1237584680,18240,18270,18280,18240,375
|
|
20240620,092700,1230735860,18270,18310,18330,18270,2202
|
|
20240620,092600,1190458730,18320,18340,18350,18320,511
|
|
20240620,092500,1181087870,18320,18390,18390,18320,1762
|
|
20240620,092400,1148770410,18360,18420,18440,18350,5967
|
|
20240620,092300,1038965340,18420,18330,18420,18330,1044
|
|
20240620,092200,1019767280,18310,18400,18400,18290,2329
|
|
20240620,092100,977004590,18400,18280,18400,18270,1800
|
|
20240620,092000,944019680,18280,18180,18290,18160,5851
|
|
20240620,091900,837447150,18190,18200,18200,18140,717
|
|
20240620,091800,824424750,18190,18180,18200,18180,1133
|
|
20240620,091700,803804970,18160,18150,18200,18110,436
|
|
20240620,091600,795900540,18150,18130,18150,18070,61
|
|
20240620,091500,794796330,18130,18010,18130,17970,1728
|
|
20240620,091400,763608860,17990,18010,18010,17910,2803
|
|
20240620,091300,713269130,18000,18000,18060,17990,871
|
|
20240620,091200,697583380,17990,18190,18190,17990,1357
|
|
20240620,091100,673040550,18120,18200,18200,18120,1807
|
|
20240620,091000,640199920,18190,18190,18220,18160,738
|
|
20240620,090900,626776290,18190,18110,18230,18110,624
|
|
20240620,090800,615441440,18100,18090,18110,18050,1463
|
|
20240620,090700,588960560,18040,17980,18040,17940,895
|
|
20240620,090600,572859510,17940,17870,17990,17870,3945
|
|
20240620,090500,502134050,17910,18140,18140,17860,6639
|
|
20240620,090400,382462770,18140,18110,18280,18100,5503
|
|
20240620,090300,282589630,18110,18150,18150,18100,1432
|
|
20240620,090200,256618250,18150,18170,18200,18150,2761
|
|
20240620,090100,206461430,18160,18250,18320,18150,5410
|
|
20240620,090000,108115260,18250,18240,18280,18150,5294
|