603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,190000,502792690,6080,6080,6080,6080,1128
|
|
20240620,185900,502792690,6080,6080,6080,6080,0
|
|
20240620,185800,502792690,6080,6080,6080,6080,0
|
|
20240620,185700,502792690,6080,6080,6080,6080,0
|
|
20240620,185600,502792690,6080,6080,6080,6080,0
|
|
20240620,185500,502792690,6080,6080,6080,6080,0
|
|
20240620,185400,502792690,6080,6080,6080,6080,0
|
|
20240620,185300,502792690,6080,6080,6080,6080,0
|
|
20240620,185200,502792690,6080,6080,6080,6080,0
|
|
20240620,185100,502792690,6080,6080,6080,6080,0
|
|
20240620,185000,502792690,6080,6080,6080,6080,0
|
|
20240620,184900,502792690,6080,6080,6080,6080,0
|
|
20240620,184800,502792690,6080,6080,6080,6080,0
|
|
20240620,184700,502792690,6080,6080,6080,6080,0
|
|
20240620,184600,502792690,6080,6080,6080,6080,0
|
|
20240620,184500,502792690,6080,6080,6080,6080,0
|
|
20240620,184400,502792690,6080,6080,6080,6080,0
|
|
20240620,184300,502792690,6080,6080,6080,6080,0
|
|
20240620,184200,502792690,6080,6080,6080,6080,0
|
|
20240620,184100,502792690,6080,6080,6080,6080,0
|
|
20240620,184000,502792690,6080,6080,6080,6080,0
|
|
20240620,183900,502792690,6080,6080,6080,6080,0
|
|
20240620,183800,502792690,6080,6080,6080,6080,0
|
|
20240620,183700,502792690,6080,6080,6080,6080,0
|
|
20240620,183600,502792690,6080,6080,6080,6080,0
|
|
20240620,183500,502792690,6080,6080,6080,6080,0
|
|
20240620,183400,502792690,6080,6080,6080,6080,0
|
|
20240620,183300,502792690,6080,6080,6080,6080,0
|
|
20240620,183200,502792690,6080,6080,6080,6080,0
|
|
20240620,183100,502792690,6080,6080,6080,6080,0
|
|
20240620,183000,502792690,6080,6080,6080,6080,1128
|
|
20240620,182900,502792690,6080,6080,6080,6080,0
|
|
20240620,182800,502792690,6080,6080,6080,6080,0
|
|
20240620,182700,502792690,6080,6080,6080,6080,0
|
|
20240620,182600,502792690,6080,6080,6080,6080,0
|
|
20240620,182500,502792690,6080,6080,6080,6080,0
|
|
20240620,182400,502792690,6080,6080,6080,6080,0
|
|
20240620,182300,502792690,6080,6080,6080,6080,0
|
|
20240620,182200,502792690,6080,6080,6080,6080,0
|
|
20240620,182100,502792690,6080,6080,6080,6080,0
|
|
20240620,182000,502792690,6080,6080,6080,6080,0
|
|
20240620,181900,502792690,6080,6080,6080,6080,0
|
|
20240620,181800,502792690,6080,6080,6080,6080,0
|
|
20240620,181700,502792690,6080,6080,6080,6080,0
|
|
20240620,181600,502792690,6080,6080,6080,6080,0
|
|
20240620,181500,502792690,6080,6080,6080,6080,0
|
|
20240620,181400,502792690,6080,6080,6080,6080,0
|
|
20240620,181300,502792690,6080,6080,6080,6080,0
|
|
20240620,181200,502792690,6080,6080,6080,6080,0
|
|
20240620,181100,502792690,6080,6080,6080,6080,0
|
|
20240620,181000,502792690,6080,6080,6080,6080,0
|
|
20240620,180900,502792690,6080,6080,6080,6080,0
|
|
20240620,180800,502792690,6080,6080,6080,6080,0
|
|
20240620,180700,502792690,6080,6080,6080,6080,0
|
|
20240620,180600,502792690,6080,6080,6080,6080,0
|
|
20240620,180500,502792690,6080,6080,6080,6080,0
|
|
20240620,180400,502792690,6080,6080,6080,6080,0
|
|
20240620,180300,502792690,6080,6080,6080,6080,0
|
|
20240620,180200,502792690,6080,6080,6080,6080,0
|
|
20240620,180100,502792690,6080,6080,6080,6080,0
|
|
20240620,180000,502792690,6080,6080,6080,6080,1128
|
|
20240620,175900,502792690,6080,6080,6080,6080,0
|
|
20240620,175800,502792690,6080,6080,6080,6080,0
|
|
20240620,175700,502792690,6080,6080,6080,6080,0
|
|
20240620,175600,502792690,6080,6080,6080,6080,0
|
|
20240620,175500,502792690,6080,6080,6080,6080,0
|
|
20240620,175400,502792690,6080,6080,6080,6080,0
|
|
20240620,175300,502792690,6080,6080,6080,6080,0
|
|
20240620,175200,502792690,6080,6080,6080,6080,0
|
|
20240620,175100,502792690,6080,6080,6080,6080,0
|
|
20240620,175000,502792690,6080,6080,6080,6080,0
|
|
20240620,174900,502792690,6080,6080,6080,6080,0
|
|
20240620,174800,502792690,6080,6080,6080,6080,0
|
|
20240620,174700,502792690,6080,6080,6080,6080,0
|
|
20240620,174600,502792690,6080,6080,6080,6080,0
|
|
20240620,174500,502792690,6080,6080,6080,6080,0
|
|
20240620,174400,502792690,6080,6080,6080,6080,0
|
|
20240620,174300,502792690,6080,6080,6080,6080,0
|
|
20240620,174200,502792690,6080,6080,6080,6080,0
|
|
20240620,174100,502792690,6080,6080,6080,6080,0
|
|
20240620,174000,502792690,6080,6080,6080,6080,0
|
|
20240620,173900,502792690,6080,6080,6080,6080,0
|
|
20240620,173800,502792690,6080,6080,6080,6080,0
|
|
20240620,173700,502792690,6080,6080,6080,6080,0
|
|
20240620,173600,502792690,6080,6080,6080,6080,0
|
|
20240620,173500,502792690,6080,6080,6080,6080,0
|
|
20240620,173400,502792690,6080,6080,6080,6080,0
|
|
20240620,173300,502792690,6080,6080,6080,6080,0
|
|
20240620,173200,502792690,6080,6080,6080,6080,0
|
|
20240620,173100,502792690,6080,6080,6080,6080,0
|
|
20240620,173000,502792690,6080,6080,6080,6080,1128
|
|
20240620,172900,502792690,6080,6080,6080,6080,0
|
|
20240620,172800,502792690,6080,6080,6080,6080,0
|
|
20240620,172700,502792690,6080,6080,6080,6080,0
|
|
20240620,172600,502792690,6080,6080,6080,6080,0
|
|
20240620,172500,502792690,6080,6080,6080,6080,0
|
|
20240620,172400,502792690,6080,6080,6080,6080,0
|
|
20240620,172300,502792690,6080,6080,6080,6080,0
|
|
20240620,172200,502792690,6080,6080,6080,6080,0
|
|
20240620,172100,502792690,6080,6080,6080,6080,0
|
|
20240620,172000,502792690,6080,6080,6080,6080,0
|
|
20240620,171900,502792690,6080,6080,6080,6080,0
|
|
20240620,171800,502792690,6080,6080,6080,6080,0
|
|
20240620,171700,502792690,6080,6080,6080,6080,0
|
|
20240620,171600,502792690,6080,6080,6080,6080,0
|
|
20240620,171500,502792690,6080,6080,6080,6080,0
|
|
20240620,171400,502792690,6080,6080,6080,6080,0
|
|
20240620,171300,502792690,6080,6080,6080,6080,0
|
|
20240620,171200,502792690,6080,6080,6080,6080,0
|
|
20240620,171100,502792690,6080,6080,6080,6080,0
|
|
20240620,171000,502792690,6080,6080,6080,6080,0
|
|
20240620,170900,502792690,6080,6080,6080,6080,0
|
|
20240620,170800,502792690,6080,6080,6080,6080,0
|
|
20240620,170700,502792690,6080,6080,6080,6080,0
|
|
20240620,170600,502792690,6080,6080,6080,6080,0
|
|
20240620,170500,502792690,6080,6080,6080,6080,0
|
|
20240620,170400,502792690,6080,6080,6080,6080,0
|
|
20240620,170300,502792690,6080,6080,6080,6080,0
|
|
20240620,170200,502792690,6080,6080,6080,6080,0
|
|
20240620,170100,502792690,6080,6080,6080,6080,0
|
|
20240620,170000,502792690,6080,6080,6080,6080,1128
|
|
20240620,165900,502792690,6080,6080,6080,6080,0
|
|
20240620,165800,502792690,6080,6080,6080,6080,0
|
|
20240620,165700,502792690,6080,6080,6080,6080,0
|
|
20240620,165600,502792690,6080,6080,6080,6080,0
|
|
20240620,165500,502792690,6080,6080,6080,6080,0
|
|
20240620,165400,502792690,6080,6080,6080,6080,0
|
|
20240620,165300,502792690,6080,6080,6080,6080,0
|
|
20240620,165200,502792690,6080,6080,6080,6080,0
|
|
20240620,165100,502792690,6080,6080,6080,6080,0
|
|
20240620,165000,502792690,6080,6080,6080,6080,0
|
|
20240620,164900,502792690,6080,6080,6080,6080,0
|
|
20240620,164800,502792690,6080,6080,6080,6080,0
|
|
20240620,164700,502792690,6080,6080,6080,6080,0
|
|
20240620,164600,502792690,6080,6080,6080,6080,0
|
|
20240620,164500,502792690,6080,6080,6080,6080,0
|
|
20240620,164400,502792690,6080,6080,6080,6080,0
|
|
20240620,164300,502792690,6080,6080,6080,6080,0
|
|
20240620,164200,502792690,6080,6080,6080,6080,0
|
|
20240620,164100,502792690,6080,6080,6080,6080,0
|
|
20240620,164000,502792690,6080,6080,6080,6080,0
|
|
20240620,163900,502792690,6080,6080,6080,6080,0
|
|
20240620,163800,502792690,6080,6080,6080,6080,0
|
|
20240620,163700,502792690,6080,6080,6080,6080,0
|
|
20240620,163600,502792690,6080,6080,6080,6080,0
|
|
20240620,163500,502792690,6080,6080,6080,6080,0
|
|
20240620,163400,502792690,6080,6080,6080,6080,0
|
|
20240620,163300,502792690,6080,6080,6080,6080,0
|
|
20240620,163200,502792690,6080,6080,6080,6080,0
|
|
20240620,163100,502792690,6080,6080,6080,6080,0
|
|
20240620,163000,502792690,6080,6080,6080,6080,1128
|
|
20240620,162900,502792690,6080,6080,6080,6080,0
|
|
20240620,162800,502792690,6080,6080,6080,6080,0
|
|
20240620,162700,502792690,6080,6080,6080,6080,0
|
|
20240620,162600,502792690,6080,6080,6080,6080,0
|
|
20240620,162500,502792690,6080,6080,6080,6080,0
|
|
20240620,162400,502792690,6080,6080,6080,6080,0
|
|
20240620,162300,502792690,6080,6080,6080,6080,0
|
|
20240620,162200,502792690,6080,6080,6080,6080,0
|
|
20240620,162100,502792690,6080,6080,6080,6080,0
|
|
20240620,162000,502792690,6080,6080,6080,6080,0
|
|
20240620,161900,502792690,6080,6080,6080,6080,0
|
|
20240620,161800,502792690,6080,6080,6080,6080,0
|
|
20240620,161700,502792690,6080,6080,6080,6080,0
|
|
20240620,161600,502792690,6080,6080,6080,6080,0
|
|
20240620,161500,502792690,6080,6080,6080,6080,0
|
|
20240620,161400,502792690,6080,6080,6080,6080,0
|
|
20240620,161300,502792690,6080,6080,6080,6080,0
|
|
20240620,161200,502792690,6080,6080,6080,6080,0
|
|
20240620,161100,502792690,6080,6080,6080,6080,0
|
|
20240620,161000,502792690,6080,6080,6080,6080,0
|
|
20240620,160900,502792690,6080,6080,6080,6080,0
|
|
20240620,160800,502792690,6080,6080,6080,6080,0
|
|
20240620,160700,502792690,6080,6080,6080,6080,0
|
|
20240620,160600,502792690,6080,6080,6080,6080,0
|
|
20240620,160500,502792690,6080,6080,6080,6080,0
|
|
20240620,160400,502792690,6080,6080,6080,6080,0
|
|
20240620,160300,502792690,6080,6080,6080,6080,0
|
|
20240620,160200,502792690,6080,6080,6080,6080,0
|
|
20240620,160100,502792690,6080,6080,6080,6080,0
|
|
20240620,160000,502792690,6080,6080,6080,6080,1128
|
|
20240620,155900,502792690,6080,6080,6080,6080,0
|
|
20240620,155800,502792690,6080,6080,6080,6080,0
|
|
20240620,155700,502792690,6080,6080,6080,6080,0
|
|
20240620,155600,502792690,6080,6080,6080,6080,0
|
|
20240620,155500,502792690,6080,6080,6080,6080,0
|
|
20240620,155400,502792690,6080,6080,6080,6080,0
|
|
20240620,155300,502792690,6080,6080,6080,6080,0
|
|
20240620,155200,502792690,6080,6080,6080,6080,0
|
|
20240620,155100,502792690,6080,6080,6080,6080,0
|
|
20240620,155000,502792690,6080,6080,6080,6080,0
|
|
20240620,154900,502792690,6080,6080,6080,6080,0
|
|
20240620,154800,502792690,6080,6080,6080,6080,0
|
|
20240620,154700,502792690,6080,6080,6080,6080,0
|
|
20240620,154600,502792690,6080,6080,6080,6080,0
|
|
20240620,154500,502792690,6080,6080,6080,6080,0
|
|
20240620,154400,502792690,6080,6080,6080,6080,0
|
|
20240620,154300,502792690,6080,6080,6080,6080,0
|
|
20240620,154200,502792690,6080,6080,6080,6080,0
|
|
20240620,154100,502792690,6080,6080,6080,6080,0
|
|
20240620,154000,502792690,6080,6080,6080,6080,0
|
|
20240620,153900,502792690,6080,6080,6080,6080,0
|
|
20240620,153800,502792690,6080,6080,6080,6080,0
|
|
20240620,153700,502792690,6080,6080,6080,6080,0
|
|
20240620,153600,502792690,6080,6080,6080,6080,0
|
|
20240620,153500,502792690,6080,6080,6080,6080,0
|
|
20240620,153400,502792690,6080,6080,6080,6080,0
|
|
20240620,153300,502792690,6080,6080,6080,6080,0
|
|
20240620,153200,502792690,6080,6080,6080,6080,0
|
|
20240620,153100,502792690,6080,6080,6080,6080,0
|
|
20240620,153000,502792690,6080,6080,6080,6080,2256
|
|
20240620,152900,495934450,6070,6070,6070,6070,0
|
|
20240620,152800,495934450,6070,6070,6070,6070,0
|
|
20240620,152700,495934450,6070,6070,6070,6070,0
|
|
20240620,152600,495934450,6070,6070,6070,6070,0
|
|
20240620,152500,495934450,6070,6070,6070,6070,0
|
|
20240620,152400,495934450,6070,6070,6070,6070,0
|
|
20240620,152300,495934450,6070,6070,6070,6070,0
|
|
20240620,152200,495934450,6070,6070,6070,6070,0
|
|
20240620,152100,495934450,6070,6070,6070,6070,0
|
|
20240620,152000,495934450,6070,6070,6070,6070,0
|
|
20240620,151900,495934450,6070,6080,6080,6070,22
|
|
20240620,151800,495800880,6080,6080,6080,6070,7
|
|
20240620,151700,495758370,6080,6080,6080,6080,1
|
|
20240620,151600,495752290,6070,6070,6070,6070,82
|
|
20240620,151500,495254550,6050,6060,6060,6050,120
|
|
20240620,151400,494528530,6070,6070,6070,6070,1
|
|
20240620,151300,494522460,6050,6070,6070,6050,2
|
|
20240620,151200,494510340,6060,6060,6060,6060,64
|
|
20240620,151100,494122500,6060,6060,6060,6060,2
|
|
20240620,151000,494110380,6050,6050,6060,6050,801
|
|
20240620,150900,489264320,6060,6060,6060,6060,1
|
|
20240620,150800,489258260,6060,6060,6060,6060,7
|
|
20240620,150700,489215840,6070,6070,6070,6070,28
|
|
20240620,150600,489045880,6060,6060,6060,6060,0
|
|
20240620,150500,489045880,6060,6060,6060,6060,25
|
|
20240620,150400,488894380,6060,6060,6060,6060,23
|
|
20240620,150300,488755000,6060,6060,6060,6060,0
|
|
20240620,150200,488755000,6060,6060,6060,6060,0
|
|
20240620,150100,488755000,6060,6060,6060,6060,0
|
|
20240620,150000,488755000,6060,6060,6060,6060,0
|
|
20240620,145900,488755000,6060,6060,6060,6060,13
|
|
20240620,145800,488676220,6060,6060,6060,6060,0
|
|
20240620,145700,488676220,6060,6060,6060,6060,3
|
|
20240620,145600,488658040,6060,6060,6060,6060,0
|
|
20240620,145500,488658040,6060,6060,6060,6060,0
|
|
20240620,145400,488658040,6060,6060,6060,6060,0
|
|
20240620,145300,488658040,6060,6060,6060,6060,0
|
|
20240620,145200,488658040,6060,6060,6060,6060,1
|
|
20240620,145100,488651980,6060,6060,6060,6060,0
|
|
20240620,145000,488651980,6060,6050,6060,6050,1957
|
|
20240620,144900,476797920,6040,6020,6040,6020,1002
|
|
20240620,144800,470755840,6040,6040,6040,6040,0
|
|
20240620,144700,470755840,6040,6040,6040,6040,0
|
|
20240620,144600,470755840,6040,6040,6040,6040,507
|
|
20240620,144500,467693560,6040,6040,6040,6040,301
|
|
20240620,144400,465875520,6000,6000,6000,6000,0
|
|
20240620,144300,465875520,6000,6000,6000,6000,0
|
|
20240620,144200,465875520,6000,6000,6000,6000,0
|
|
20240620,144100,465875520,6000,6000,6000,6000,0
|
|
20240620,144000,465875520,6000,6030,6050,6000,2552
|
|
20240620,143900,450456040,6030,6030,6030,6030,0
|
|
20240620,143800,450456040,6030,6030,6030,6030,0
|
|
20240620,143700,450456040,6030,6030,6030,6030,0
|
|
20240620,143600,450456040,6030,6030,6030,6030,0
|
|
20240620,143500,450456040,6030,6020,6030,6020,2005
|
|
20240620,143400,438366030,6020,6020,6020,6020,0
|
|
20240620,143300,438366030,6020,6020,6020,6020,325
|
|
20240620,143200,436409530,6020,6020,6020,6020,43
|
|
20240620,143100,436150670,6020,6020,6020,6020,5
|
|
20240620,143000,436120570,6020,6010,6040,6010,1628
|
|
20240620,142900,426322520,6010,6010,6010,6010,0
|
|
20240620,142800,426322520,6010,6010,6010,6010,30
|
|
20240620,142700,426142220,6000,6000,6000,6000,0
|
|
20240620,142600,426142220,6000,6010,6010,6000,151
|
|
20240620,142500,425235050,6010,5990,6010,5990,2000
|
|
20240620,142400,413229230,6000,6000,6000,6000,0
|
|
20240620,142300,413229230,6000,6000,6000,6000,0
|
|
20240620,142200,413229230,6000,6000,6000,6000,0
|
|
20240620,142100,413229230,6000,6000,6000,6000,0
|
|
20240620,142000,413229230,6000,5980,6000,5980,2902
|
|
20240620,141900,395838850,5980,5970,5980,5970,7
|
|
20240620,141800,395797050,5960,5960,5960,5960,0
|
|
20240620,141700,395797050,5960,5960,5960,5960,0
|
|
20240620,141600,395797050,5960,5960,5960,5960,310
|
|
20240620,141500,393949450,5940,5940,5940,5940,0
|
|
20240620,141400,393949450,5940,5970,5970,5940,14
|
|
20240620,141300,393866170,5970,5970,5970,5970,20
|
|
20240620,141200,393746770,5970,5970,5970,5970,50
|
|
20240620,141100,393448270,5970,5970,5970,5970,0
|
|
20240620,141000,393448270,5970,5970,5990,5970,2255
|
|
20240620,140900,379964300,5970,5970,5970,5970,0
|
|
20240620,140800,379964300,5970,5970,5970,5970,0
|
|
20240620,140700,379964300,5970,5970,5970,5970,300
|
|
20240620,140600,378173300,5970,5970,5970,5970,0
|
|
20240620,140500,378173300,5970,5950,5970,5950,2183
|
|
20240620,140400,365163600,5950,5950,5950,5950,0
|
|
20240620,140300,365163600,5950,5950,5950,5950,198
|
|
20240620,140200,363985500,5960,5960,5960,5960,0
|
|
20240620,140100,363985500,5960,5960,5960,5960,0
|
|
20240620,140000,363985500,5960,5940,5960,5940,236
|
|
20240620,135900,362581550,5920,5930,5930,5910,45
|
|
20240620,135800,362315030,5930,5930,5930,5930,0
|
|
20240620,135700,362315030,5930,5930,5930,5930,80
|
|
20240620,135600,361840630,5920,5920,5920,5920,2
|
|
20240620,135500,361828790,5930,5930,5930,5930,0
|
|
20240620,135400,361828790,5930,5930,5930,5930,3
|
|
20240620,135300,361811000,5900,5910,5910,5900,133
|
|
20240620,135200,361025800,5910,5910,5910,5910,0
|
|
20240620,135100,361025800,5910,5930,5930,5890,1050
|
|
20240620,135000,354829120,5930,5940,5940,5930,276
|
|
20240620,134900,353192200,5940,5940,5940,5940,0
|
|
20240620,134800,353192200,5940,5940,5940,5940,0
|
|
20240620,134700,353192200,5940,5940,5940,5940,10
|
|
20240620,134600,353132800,5940,5940,5940,5940,0
|
|
20240620,134500,353132800,5940,5940,5940,5940,20
|
|
20240620,134400,353014000,5940,5940,5940,5940,9
|
|
20240620,134300,352960540,5940,5940,5940,5940,5
|
|
20240620,134200,352930840,5940,5940,5940,5940,462
|
|
20240620,134100,350186560,5940,5950,5950,5940,49
|
|
20240620,134000,349895310,5950,5950,5950,5950,5
|
|
20240620,133900,349865560,5950,5950,5950,5950,0
|
|
20240620,133800,349865560,5950,5950,5950,5950,207
|
|
20240620,133700,348633910,5960,5960,5960,5960,0
|
|
20240620,133600,348633910,5960,5960,5960,5960,1
|
|
20240620,133500,348627950,5960,5960,5960,5960,231
|
|
20240620,133400,347251190,5960,5950,5960,5950,22
|
|
20240620,133300,347120280,5950,5950,5950,5950,0
|
|
20240620,133200,347120280,5950,5950,5950,5950,50
|
|
20240620,133100,346822780,5950,5950,5950,5950,155
|
|
20240620,133000,345900530,5950,5950,5950,5950,2
|
|
20240620,132900,345888630,5960,5960,5960,5960,0
|
|
20240620,132800,345888630,5960,5960,5960,5960,0
|
|
20240620,132700,345888630,5960,5960,5960,5960,0
|
|
20240620,132600,345888630,5960,5960,5960,5960,0
|
|
20240620,132500,345888630,5960,5960,5960,5960,0
|
|
20240620,132400,345888630,5960,5960,5960,5960,31
|
|
20240620,132300,345703870,5950,5950,5950,5950,4
|
|
20240620,132200,345680070,5950,5950,5950,5950,0
|
|
20240620,132100,345680070,5950,5950,5950,5950,2
|
|
20240620,132000,345668170,5960,5960,5960,5960,40
|
|
20240620,131900,345429770,5950,5960,5960,5950,315
|
|
20240620,131800,343553990,5960,5960,5960,5960,40
|
|
20240620,131700,343315590,5970,5970,5970,5970,6
|
|
20240620,131600,343279770,5970,5970,5970,5970,0
|
|
20240620,131500,343279770,5970,5970,5970,5970,0
|
|
20240620,131400,343279770,5970,5970,5970,5970,0
|
|
20240620,131300,343279770,5970,5970,5970,5970,80
|
|
20240620,131200,342802170,5970,5970,5970,5970,0
|
|
20240620,131100,342802170,5970,5970,5970,5970,100
|
|
20240620,131000,342205170,6000,6000,6000,6000,0
|
|
20240620,130900,342205170,6000,6000,6000,6000,0
|
|
20240620,130800,342205170,6000,6000,6000,6000,0
|
|
20240620,130700,342205170,6000,6000,6000,6000,0
|
|
20240620,130600,342205170,6000,6000,6000,6000,3
|
|
20240620,130500,342187170,6000,5980,6000,5980,6
|
|
20240620,130400,342151270,6010,6010,6010,6010,0
|
|
20240620,130300,342151270,6010,6010,6010,6010,0
|
|
20240620,130200,342151270,6010,5960,6010,5960,502
|
|
20240620,130100,339145650,5980,5980,5980,5980,0
|
|
20240620,130000,339145650,5980,5980,5980,5980,0
|
|
20240620,125900,339145650,5980,5980,5980,5980,33
|
|
20240620,125800,338948310,5970,5970,5970,5970,0
|
|
20240620,125700,338948310,5970,5970,5970,5970,0
|
|
20240620,125600,338948310,5970,5970,5970,5970,0
|
|
20240620,125500,338948310,5970,5970,5970,5970,0
|
|
20240620,125400,338948310,5970,5970,5970,5970,0
|
|
20240620,125300,338948310,5970,5970,5970,5970,89
|
|
20240620,125200,338416980,5970,5970,5970,5970,57
|
|
20240620,125100,338076690,5960,5960,5960,5960,0
|
|
20240620,125000,338076690,5960,5960,5960,5960,54
|
|
20240620,124900,337754850,5960,5960,5960,5960,174
|
|
20240620,124800,336717810,5960,5960,5960,5960,255
|
|
20240620,124700,335198010,5970,5970,5970,5970,0
|
|
20240620,124600,335198010,5970,5970,5970,5970,0
|
|
20240620,124500,335198010,5970,5970,5970,5970,0
|
|
20240620,124400,335198010,5970,5970,5970,5970,102
|
|
20240620,124300,334589070,5970,5970,5970,5970,0
|
|
20240620,124200,334589070,5970,5970,5970,5970,0
|
|
20240620,124100,334589070,5970,5970,5970,5970,0
|
|
20240620,124000,334589070,5970,5970,5970,5970,0
|
|
20240620,123900,334589070,5970,5970,5970,5970,0
|
|
20240620,123800,334589070,5970,5970,5970,5970,85
|
|
20240620,123700,334081620,5970,5970,5970,5970,11
|
|
20240620,123600,334015950,5960,5960,5960,5960,4
|
|
20240620,123500,333992110,5970,5970,5970,5970,0
|
|
20240620,123400,333992110,5970,5970,5970,5970,0
|
|
20240620,123300,333992110,5970,5970,5970,5970,0
|
|
20240620,123200,333992110,5970,5960,5970,5960,97
|
|
20240620,123100,333413980,5970,5970,5970,5970,0
|
|
20240620,123000,333413980,5970,5970,5970,5970,225
|
|
20240620,122900,332070730,5970,5970,5970,5970,1
|
|
20240620,122800,332064760,5970,5970,5970,5970,0
|
|
20240620,122700,332064760,5970,5970,5970,5970,240
|
|
20240620,122600,330631960,5970,5970,5970,5970,876
|
|
20240620,122500,325402240,5970,5970,5970,5970,81
|
|
20240620,122400,324918670,5950,5950,5950,5950,0
|
|
20240620,122300,324918670,5950,5940,5950,5940,1372
|
|
20240620,122200,316755470,5940,5940,5940,5940,1
|
|
20240620,122100,316749530,5910,5910,5910,5910,0
|
|
20240620,122000,316749530,5910,5910,5910,5910,0
|
|
20240620,121900,316749530,5910,5920,5920,5910,1027
|
|
20240620,121800,310670020,5910,5930,5940,5910,898
|
|
20240620,121700,305347240,5930,5930,5930,5930,373
|
|
20240620,121600,303135350,5930,5930,5930,5930,7
|
|
20240620,121500,303093840,5930,5930,5930,5930,4
|
|
20240620,121400,303070120,5940,5940,5940,5940,1
|
|
20240620,121300,303064180,5940,5940,5940,5940,0
|
|
20240620,121200,303064180,5940,5940,5940,5940,8
|
|
20240620,121100,303016660,5940,5940,5940,5940,0
|
|
20240620,121000,303016660,5940,5930,5940,5930,270
|
|
20240620,120900,301413460,5920,5920,5920,5920,4
|
|
20240620,120800,301389780,5920,5920,5920,5920,10
|
|
20240620,120700,301330580,5920,5920,5920,5920,0
|
|
20240620,120600,301330580,5920,5920,5920,5920,6
|
|
20240620,120500,301295060,5920,5920,5920,5920,0
|
|
20240620,120400,301295060,5920,5920,5920,5920,0
|
|
20240620,120300,301295060,5920,5940,5940,5880,4010
|
|
20240620,120200,277651810,5910,5910,5910,5910,11
|
|
20240620,120100,277586800,5900,5900,5900,5900,0
|
|
20240620,120000,277586800,5900,5910,5960,5900,3006
|
|
20240620,115900,259830000,5920,5960,5960,5920,3000
|
|
20240620,115800,242027530,5960,5960,5960,5960,0
|
|
20240620,115700,242027530,5960,5970,5980,5960,534
|
|
20240620,115600,238841290,5980,5980,5980,5980,0
|
|
20240620,115500,238841290,5980,5980,5980,5980,0
|
|
20240620,115400,238841290,5980,5970,5980,5970,69
|
|
20240620,115300,238429350,5980,5980,5980,5980,0
|
|
20240620,115200,238429350,5980,5980,5980,5980,255
|
|
20240620,115100,236904450,5980,5960,5980,5960,1170
|
|
20240620,115000,229912590,5960,5960,5960,5960,6
|
|
20240620,114900,229876830,5950,5950,5950,5950,10
|
|
20240620,114800,229817330,5950,5950,5950,5950,612
|
|
20240620,114700,226175930,5970,5970,5970,5970,0
|
|
20240620,114600,226175930,5970,5930,5970,5910,2622
|
|
20240620,114500,210629930,5930,5980,6000,5910,4289
|
|
20240620,114400,185150510,5980,5980,5980,5980,25
|
|
20240620,114300,185001010,5980,5980,5980,5980,70
|
|
20240620,114200,184582410,5970,5980,5980,5960,294
|
|
20240620,114100,182827410,5980,5990,5990,5980,902
|
|
20240620,114000,177429750,5980,5990,6040,5800,10730
|
|
20240620,113900,114028790,5990,6030,6040,5990,5039
|
|
20240620,113800,83758040,6030,6030,6030,6030,226
|
|
20240620,113700,82395260,6040,6040,6040,6040,1
|
|
20240620,113600,82389220,6040,6040,6040,6040,0
|
|
20240620,113500,82389220,6040,6040,6040,6040,7
|
|
20240620,113400,82346940,6050,6050,6050,6050,0
|
|
20240620,113300,82346940,6050,6050,6050,6050,0
|
|
20240620,113200,82346940,6050,6050,6050,6050,0
|
|
20240620,113100,82346940,6050,6050,6050,6050,0
|
|
20240620,113000,82346940,6050,6050,6050,6050,0
|
|
20240620,112900,82346940,6050,6040,6050,6040,3
|
|
20240620,112800,82328810,6040,6040,6040,6040,274
|
|
20240620,112700,80673850,6040,6050,6050,6040,2
|
|
20240620,112600,80661760,6060,6060,6060,6060,0
|
|
20240620,112500,80661760,6060,6060,6060,6060,0
|
|
20240620,112400,80661760,6060,6060,6060,6060,0
|
|
20240620,112300,80661760,6060,6060,6060,6060,0
|
|
20240620,112200,80661760,6060,6060,6060,6060,0
|
|
20240620,112100,80661760,6060,6060,6060,6060,31
|
|
20240620,112000,80473900,6060,6060,6060,6060,1
|
|
20240620,111900,80467840,6050,6050,6050,6050,0
|
|
20240620,111800,80467840,6050,6050,6050,6050,50
|
|
20240620,111700,80165340,6040,6040,6040,6040,1
|
|
20240620,111600,80159300,6060,6060,6060,6060,0
|
|
20240620,111500,80159300,6060,6060,6060,6060,1
|
|
20240620,111400,80153240,6040,6050,6050,6040,86
|
|
20240620,111300,79633240,6050,6050,6050,6050,0
|
|
20240620,111200,79633240,6050,6050,6050,6050,0
|
|
20240620,111100,79633240,6050,6050,6050,6050,0
|
|
20240620,111000,79633240,6050,6030,6050,6030,940
|
|
20240620,110900,73964520,6040,6040,6040,6040,0
|
|
20240620,110800,73964520,6040,6040,6040,6040,10
|
|
20240620,110700,73904120,6050,6050,6050,6050,10
|
|
20240620,110600,73843620,6050,6050,6050,6050,0
|
|
20240620,110500,73843620,6050,6050,6050,6050,0
|
|
20240620,110400,73843620,6050,6050,6050,6050,0
|
|
20240620,110300,73843620,6050,6050,6050,6050,0
|
|
20240620,110200,73843620,6050,6050,6050,6050,0
|
|
20240620,110100,73843620,6050,6040,6050,6040,486
|
|
20240620,110000,70908160,6060,6060,6060,6060,0
|
|
20240620,105900,70908160,6060,6060,6060,6060,0
|
|
20240620,105800,70908160,6060,6060,6060,6060,0
|
|
20240620,105700,70908160,6060,6050,6060,6050,51
|
|
20240620,105600,70599600,6040,6040,6040,6040,31
|
|
20240620,105500,70412360,6040,6030,6040,6030,51
|
|
20240620,105400,70104330,6040,6040,6040,6040,10
|
|
20240620,105300,70043930,6030,6030,6030,6030,0
|
|
20240620,105200,70043930,6030,6030,6030,6030,14
|
|
20240620,105100,69959510,6060,6060,6060,6060,0
|
|
20240620,105000,69959510,6060,6060,6060,6060,0
|
|
20240620,104900,69959510,6060,6030,6060,6030,19
|
|
20240620,104800,69844910,6060,6050,6060,6050,159
|
|
20240620,104700,68881500,6050,6030,6050,6030,1493
|
|
20240620,104600,59878630,6060,6060,6060,6060,0
|
|
20240620,104500,59878630,6060,6060,6060,6060,1
|
|
20240620,104400,59872570,6040,6050,6050,6040,1373
|
|
20240620,104300,51579150,6050,6050,6050,6050,5
|
|
20240620,104200,51548900,6050,6050,6050,6050,50
|
|
20240620,104100,51246400,6050,6050,6050,6050,802
|
|
20240620,104000,46394300,6060,6060,6060,6060,0
|
|
20240620,103900,46394300,6060,6060,6060,6060,0
|
|
20240620,103800,46394300,6060,6060,6060,6060,2
|
|
20240620,103700,46382180,6060,6060,6060,6060,96
|
|
20240620,103600,45800420,6060,6060,6060,6060,1
|
|
20240620,103500,45794360,6060,6060,6060,6060,0
|
|
20240620,103400,45794360,6060,6060,6060,6060,0
|
|
20240620,103300,45794360,6060,6060,6060,6060,57
|
|
20240620,103200,45448940,6070,6070,6070,6070,0
|
|
20240620,103100,45448940,6070,6070,6070,6070,0
|
|
20240620,103000,45448940,6070,6060,6070,6060,241
|
|
20240620,102900,43986680,6060,6060,6060,6060,0
|
|
20240620,102800,43986680,6060,6060,6060,6060,0
|
|
20240620,102700,43986680,6060,6060,6060,6060,0
|
|
20240620,102600,43986680,6060,6060,6060,6060,0
|
|
20240620,102500,43986680,6060,6050,6060,6050,52
|
|
20240620,102400,43671580,6060,6060,6060,6060,0
|
|
20240620,102300,43671580,6060,6060,6060,6060,105
|
|
20240620,102200,43035280,6070,6070,6070,6070,0
|
|
20240620,102100,43035280,6070,6070,6070,6070,30
|
|
20240620,102000,42853180,6050,6050,6050,6050,0
|
|
20240620,101900,42853180,6050,6080,6080,6050,444
|
|
20240620,101800,40166950,6050,6050,6050,6050,100
|
|
20240620,101700,39561950,6080,6080,6080,6080,0
|
|
20240620,101600,39561950,6080,6080,6080,6080,0
|
|
20240620,101500,39561950,6080,6080,6080,6080,0
|
|
20240620,101400,39561950,6080,6080,6080,6080,0
|
|
20240620,101300,39561950,6080,6080,6080,6080,0
|
|
20240620,101200,39561950,6080,6080,6080,6080,0
|
|
20240620,101100,39561950,6080,6080,6080,6080,0
|
|
20240620,101000,39561950,6080,6060,6080,6060,891
|
|
20240620,100900,34147730,6070,6070,6070,6070,0
|
|
20240620,100800,34147730,6070,6060,6070,6060,100
|
|
20240620,100700,33540750,6070,6070,6070,6070,1
|
|
20240620,100600,33534680,6050,6060,6060,6050,474
|
|
20240620,100500,30666820,6070,6070,6070,6070,0
|
|
20240620,100400,30666820,6070,6070,6070,6070,10
|
|
20240620,100300,30606120,6070,6070,6070,6070,2
|
|
20240620,100200,30593980,6080,6080,6080,6080,1
|
|
20240620,100100,30587900,6070,6070,6070,6070,0
|
|
20240620,100000,30587900,6070,6070,6070,6070,37
|
|
20240620,095900,30363310,6070,6070,6070,6070,0
|
|
20240620,095800,30363310,6070,6070,6070,6070,0
|
|
20240620,095700,30363310,6070,6080,6080,6070,5
|
|
20240620,095600,30332930,6070,6070,6070,6070,147
|
|
20240620,095500,29440640,6080,6080,6080,6080,0
|
|
20240620,095400,29440640,6080,6060,6080,6060,4
|
|
20240620,095300,29416340,6050,6060,6060,6050,212
|
|
20240620,095200,28133120,6080,6080,6080,6080,0
|
|
20240620,095100,28133120,6080,6080,6080,6080,1
|
|
20240620,095000,28127040,6080,6080,6080,6080,0
|
|
20240620,094900,28127040,6080,6080,6080,6080,0
|
|
20240620,094800,28127040,6080,6080,6080,6080,0
|
|
20240620,094700,28127040,6080,6070,6080,6070,200
|
|
20240620,094600,26912270,6070,6070,6070,6070,50
|
|
20240620,094500,26608770,6070,6040,6070,6040,6
|
|
20240620,094400,26572440,6070,6050,6070,6050,353
|
|
20240620,094300,24436370,6050,6050,6050,6050,124
|
|
20240620,094200,23686170,6050,6050,6050,6050,1
|
|
20240620,094100,23680120,6040,6040,6040,6040,43
|
|
20240620,094000,23420400,6040,6040,6040,6040,0
|
|
20240620,093900,23420400,6040,6090,6090,6040,102
|
|
20240620,093800,22802730,6090,6090,6090,6090,0
|
|
20240620,093700,22802730,6090,6090,6090,6090,1
|
|
20240620,093600,22796640,6100,6100,6100,6100,0
|
|
20240620,093500,22796640,6100,6100,6100,6100,0
|
|
20240620,093400,22796640,6100,6100,6100,6100,0
|
|
20240620,093300,22796640,6100,6060,6100,6060,500
|
|
20240620,093200,19766600,6100,6070,6100,6060,52
|
|
20240620,093100,19450940,6090,6090,6090,6090,0
|
|
20240620,093000,19450940,6090,6090,6090,6090,100
|
|
20240620,092900,18841940,6090,6050,6090,6050,579
|
|
20240620,092800,15338830,6100,6100,6100,6100,0
|
|
20240620,092700,15338830,6100,6100,6100,6100,0
|
|
20240620,092600,15338830,6100,6100,6100,6100,100
|
|
20240620,092500,14728830,6100,6100,6100,6100,0
|
|
20240620,092400,14728830,6100,6100,6100,6100,4
|
|
20240620,092300,14704430,6100,6100,6100,6100,0
|
|
20240620,092200,14704430,6100,6100,6100,6100,0
|
|
20240620,092100,14704430,6100,6100,6100,6100,0
|
|
20240620,092000,14704430,6100,6100,6100,6100,0
|
|
20240620,091900,14704430,6100,6100,6100,6100,0
|
|
20240620,091800,14704430,6100,6100,6100,6100,1
|
|
20240620,091700,14698330,6050,6030,6050,6030,1031
|
|
20240620,091600,8480780,6050,6050,6050,6050,1
|
|
20240620,091500,8474730,6050,6050,6050,6050,1
|
|
20240620,091400,8468680,6050,6050,6050,6050,320
|
|
20240620,091300,6532680,6060,6060,6060,6060,1000
|
|
20240620,091200,472680,6060,6060,6060,6060,0
|
|
20240620,091100,472680,6060,6060,6060,6060,0
|
|
20240620,091000,472680,6060,6060,6060,6060,50
|
|
20240620,090900,169680,6060,6060,6060,6060,0
|
|
20240620,090800,169680,6060,6060,6060,6060,0
|
|
20240620,090700,169680,6060,6060,6060,6060,0
|
|
20240620,090600,169680,6060,6060,6060,6060,0
|
|
20240620,090500,169680,6060,6060,6060,6060,0
|
|
20240620,090400,169680,6060,6060,6060,6060,19
|
|
20240620,090300,54540,6060,6060,6060,6060,5
|
|
20240620,090200,24240,6060,6060,6060,6060,3
|
|
20240620,090100,6060,6060,6060,6060,6060,0
|
|
20240620,090000,6060,6060,6060,6060,6060,1
|