638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,193500,521637680,5380,5380,5380,5380,526
|
|
20240619,193400,521637680,5380,5380,5380,5380,0
|
|
20240619,193300,521637680,5380,5380,5380,5380,0
|
|
20240619,193200,521637680,5380,5380,5380,5380,0
|
|
20240619,193100,521637680,5380,5380,5380,5380,0
|
|
20240619,193000,521637680,5380,5380,5380,5380,0
|
|
20240619,192900,521637680,5380,5380,5380,5380,0
|
|
20240619,192800,521637680,5380,5380,5380,5380,0
|
|
20240619,192700,521637680,5380,5380,5380,5380,0
|
|
20240619,192600,521637680,5380,5380,5380,5380,0
|
|
20240619,192500,521637680,5380,5380,5380,5380,0
|
|
20240619,192400,521637680,5380,5380,5380,5380,0
|
|
20240619,192300,521637680,5380,5380,5380,5380,0
|
|
20240619,192200,521637680,5380,5380,5380,5380,0
|
|
20240619,192100,521637680,5380,5380,5380,5380,0
|
|
20240619,192000,521637680,5380,5380,5380,5380,0
|
|
20240619,191900,521637680,5380,5380,5380,5380,0
|
|
20240619,191800,521637680,5380,5380,5380,5380,0
|
|
20240619,191700,521637680,5380,5380,5380,5380,0
|
|
20240619,191600,521637680,5380,5380,5380,5380,0
|
|
20240619,191500,521637680,5380,5380,5380,5380,0
|
|
20240619,191400,521637680,5380,5380,5380,5380,0
|
|
20240619,191300,521637680,5380,5380,5380,5380,0
|
|
20240619,191200,521637680,5380,5380,5380,5380,0
|
|
20240619,191100,521637680,5380,5380,5380,5380,0
|
|
20240619,191000,521637680,5380,5380,5380,5380,0
|
|
20240619,190900,521637680,5380,5380,5380,5380,0
|
|
20240619,190800,521637680,5380,5380,5380,5380,0
|
|
20240619,190700,521637680,5380,5380,5380,5380,0
|
|
20240619,190600,521637680,5380,5380,5380,5380,0
|
|
20240619,190500,521637680,5380,5380,5380,5380,526
|
|
20240619,190400,521637680,5380,5380,5380,5380,0
|
|
20240619,190300,521637680,5380,5380,5380,5380,0
|
|
20240619,190200,521637680,5380,5380,5380,5380,0
|
|
20240619,190100,521637680,5380,5380,5380,5380,0
|
|
20240619,190000,521637680,5380,5380,5380,5380,0
|
|
20240619,185900,521637680,5380,5380,5380,5380,0
|
|
20240619,185800,521637680,5380,5380,5380,5380,0
|
|
20240619,185700,521637680,5380,5380,5380,5380,0
|
|
20240619,185600,521637680,5380,5380,5380,5380,0
|
|
20240619,185500,521637680,5380,5380,5380,5380,0
|
|
20240619,185400,521637680,5380,5380,5380,5380,0
|
|
20240619,185300,521637680,5380,5380,5380,5380,0
|
|
20240619,185200,521637680,5380,5380,5380,5380,0
|
|
20240619,185100,521637680,5380,5380,5380,5380,0
|
|
20240619,185000,521637680,5380,5380,5380,5380,0
|
|
20240619,184900,521637680,5380,5380,5380,5380,0
|
|
20240619,184800,521637680,5380,5380,5380,5380,0
|
|
20240619,184700,521637680,5380,5380,5380,5380,0
|
|
20240619,184600,521637680,5380,5380,5380,5380,0
|
|
20240619,184500,521637680,5380,5380,5380,5380,0
|
|
20240619,184400,521637680,5380,5380,5380,5380,0
|
|
20240619,184300,521637680,5380,5380,5380,5380,0
|
|
20240619,184200,521637680,5380,5380,5380,5380,0
|
|
20240619,184100,521637680,5380,5380,5380,5380,0
|
|
20240619,184000,521637680,5380,5380,5380,5380,0
|
|
20240619,183900,521637680,5380,5380,5380,5380,0
|
|
20240619,183800,521637680,5380,5380,5380,5380,0
|
|
20240619,183700,521637680,5380,5380,5380,5380,0
|
|
20240619,183600,521637680,5380,5380,5380,5380,0
|
|
20240619,183500,521637680,5380,5380,5380,5380,526
|
|
20240619,183400,521637680,5380,5380,5380,5380,0
|
|
20240619,183300,521637680,5380,5380,5380,5380,0
|
|
20240619,183200,521637680,5380,5380,5380,5380,0
|
|
20240619,183100,521637680,5380,5380,5380,5380,0
|
|
20240619,183000,521637680,5380,5380,5380,5380,0
|
|
20240619,182900,521637680,5380,5380,5380,5380,0
|
|
20240619,182800,521637680,5380,5380,5380,5380,0
|
|
20240619,182700,521637680,5380,5380,5380,5380,0
|
|
20240619,182600,521637680,5380,5380,5380,5380,0
|
|
20240619,182500,521637680,5380,5380,5380,5380,0
|
|
20240619,182400,521637680,5380,5380,5380,5380,0
|
|
20240619,182300,521637680,5380,5380,5380,5380,0
|
|
20240619,182200,521637680,5380,5380,5380,5380,0
|
|
20240619,182100,521637680,5380,5380,5380,5380,0
|
|
20240619,182000,521637680,5380,5380,5380,5380,0
|
|
20240619,181900,521637680,5380,5380,5380,5380,0
|
|
20240619,181800,521637680,5380,5380,5380,5380,0
|
|
20240619,181700,521637680,5380,5380,5380,5380,0
|
|
20240619,181600,521637680,5380,5380,5380,5380,0
|
|
20240619,181500,521637680,5380,5380,5380,5380,0
|
|
20240619,181400,521637680,5380,5380,5380,5380,0
|
|
20240619,181300,521637680,5380,5380,5380,5380,0
|
|
20240619,181200,521637680,5380,5380,5380,5380,0
|
|
20240619,181100,521637680,5380,5380,5380,5380,0
|
|
20240619,181000,521637680,5380,5380,5380,5380,0
|
|
20240619,180900,521637680,5380,5380,5380,5380,0
|
|
20240619,180800,521637680,5380,5380,5380,5380,0
|
|
20240619,180700,521637680,5380,5380,5380,5380,0
|
|
20240619,180600,521637680,5380,5380,5380,5380,0
|
|
20240619,180500,521637680,5380,5380,5380,5380,526
|
|
20240619,180400,521637680,5380,5380,5380,5380,0
|
|
20240619,180300,521637680,5380,5380,5380,5380,0
|
|
20240619,180200,521637680,5380,5380,5380,5380,0
|
|
20240619,180100,521637680,5380,5380,5380,5380,0
|
|
20240619,180000,521637680,5380,5380,5380,5380,0
|
|
20240619,175900,521637680,5380,5380,5380,5380,0
|
|
20240619,175800,521637680,5380,5380,5380,5380,0
|
|
20240619,175700,521637680,5380,5380,5380,5380,0
|
|
20240619,175600,521637680,5380,5380,5380,5380,0
|
|
20240619,175500,521637680,5380,5380,5380,5380,0
|
|
20240619,175400,521637680,5380,5380,5380,5380,0
|
|
20240619,175300,521637680,5380,5380,5380,5380,0
|
|
20240619,175200,521637680,5380,5380,5380,5380,0
|
|
20240619,175100,521637680,5380,5380,5380,5380,0
|
|
20240619,175000,521637680,5380,5380,5380,5380,0
|
|
20240619,174900,521637680,5380,5380,5380,5380,0
|
|
20240619,174800,521637680,5380,5380,5380,5380,0
|
|
20240619,174700,521637680,5380,5380,5380,5380,0
|
|
20240619,174600,521637680,5380,5380,5380,5380,0
|
|
20240619,174500,521637680,5380,5380,5380,5380,0
|
|
20240619,174400,521637680,5380,5380,5380,5380,0
|
|
20240619,174300,521637680,5380,5380,5380,5380,0
|
|
20240619,174200,521637680,5380,5380,5380,5380,0
|
|
20240619,174100,521637680,5380,5380,5380,5380,0
|
|
20240619,174000,521637680,5380,5380,5380,5380,0
|
|
20240619,173900,521637680,5380,5380,5380,5380,0
|
|
20240619,173800,521637680,5380,5380,5380,5380,0
|
|
20240619,173700,521637680,5380,5380,5380,5380,0
|
|
20240619,173600,521637680,5380,5380,5380,5380,0
|
|
20240619,173500,521637680,5380,5380,5380,5380,526
|
|
20240619,173400,521637680,5380,5380,5380,5380,0
|
|
20240619,173300,521637680,5380,5380,5380,5380,0
|
|
20240619,173200,521637680,5380,5380,5380,5380,0
|
|
20240619,173100,521637680,5380,5380,5380,5380,0
|
|
20240619,173000,521637680,5380,5380,5380,5380,0
|
|
20240619,172900,521637680,5380,5380,5380,5380,0
|
|
20240619,172800,521637680,5380,5380,5380,5380,0
|
|
20240619,172700,521637680,5380,5380,5380,5380,0
|
|
20240619,172600,521637680,5380,5380,5380,5380,0
|
|
20240619,172500,521637680,5380,5380,5380,5380,0
|
|
20240619,172400,521637680,5380,5380,5380,5380,0
|
|
20240619,172300,521637680,5380,5380,5380,5380,0
|
|
20240619,172200,521637680,5380,5380,5380,5380,0
|
|
20240619,172100,521637680,5380,5380,5380,5380,0
|
|
20240619,172000,521637680,5380,5380,5380,5380,0
|
|
20240619,171900,521637680,5380,5380,5380,5380,0
|
|
20240619,171800,521637680,5380,5380,5380,5380,0
|
|
20240619,171700,521637680,5380,5380,5380,5380,0
|
|
20240619,171600,521637680,5380,5380,5380,5380,0
|
|
20240619,171500,521637680,5380,5380,5380,5380,0
|
|
20240619,171400,521637680,5380,5380,5380,5380,0
|
|
20240619,171300,521637680,5380,5380,5380,5380,0
|
|
20240619,171200,521637680,5380,5380,5380,5380,0
|
|
20240619,171100,521637680,5380,5380,5380,5380,0
|
|
20240619,171000,521637680,5380,5380,5380,5380,0
|
|
20240619,170900,521637680,5380,5380,5380,5380,0
|
|
20240619,170800,521637680,5380,5380,5380,5380,0
|
|
20240619,170700,521637680,5380,5380,5380,5380,0
|
|
20240619,170600,521637680,5380,5380,5380,5380,0
|
|
20240619,170500,521637680,5380,5380,5380,5380,526
|
|
20240619,170400,521637680,5380,5380,5380,5380,0
|
|
20240619,170300,521637680,5380,5380,5380,5380,0
|
|
20240619,170200,521637680,5380,5380,5380,5380,0
|
|
20240619,170100,521637680,5380,5380,5380,5380,0
|
|
20240619,170000,521637680,5380,5380,5380,5380,0
|
|
20240619,165900,521637680,5380,5380,5380,5380,0
|
|
20240619,165800,521637680,5380,5380,5380,5380,0
|
|
20240619,165700,521637680,5380,5380,5380,5380,0
|
|
20240619,165600,521637680,5380,5380,5380,5380,0
|
|
20240619,165500,521637680,5380,5380,5380,5380,0
|
|
20240619,165400,521637680,5380,5380,5380,5380,0
|
|
20240619,165300,521637680,5380,5380,5380,5380,0
|
|
20240619,165200,521637680,5380,5380,5380,5380,0
|
|
20240619,165100,521637680,5380,5380,5380,5380,0
|
|
20240619,165000,521637680,5380,5380,5380,5380,0
|
|
20240619,164900,521637680,5380,5380,5380,5380,0
|
|
20240619,164800,521637680,5380,5380,5380,5380,0
|
|
20240619,164700,521637680,5380,5380,5380,5380,0
|
|
20240619,164600,521637680,5380,5380,5380,5380,0
|
|
20240619,164500,521637680,5380,5380,5380,5380,0
|
|
20240619,164400,521637680,5380,5380,5380,5380,0
|
|
20240619,164300,521637680,5380,5380,5380,5380,0
|
|
20240619,164200,521637680,5380,5380,5380,5380,0
|
|
20240619,164100,521637680,5380,5380,5380,5380,0
|
|
20240619,164000,521637680,5380,5380,5380,5380,0
|
|
20240619,163900,521637680,5380,5380,5380,5380,0
|
|
20240619,163800,521637680,5380,5380,5380,5380,0
|
|
20240619,163700,521637680,5380,5380,5380,5380,0
|
|
20240619,163600,521637680,5380,5380,5380,5380,0
|
|
20240619,163500,521637680,5380,5380,5380,5380,526
|
|
20240619,163400,521637680,5380,5380,5380,5380,0
|
|
20240619,163300,521637680,5380,5380,5380,5380,0
|
|
20240619,163200,521637680,5380,5380,5380,5380,0
|
|
20240619,163100,521637680,5380,5380,5380,5380,0
|
|
20240619,163000,521637680,5380,5380,5380,5380,0
|
|
20240619,162900,521637680,5380,5380,5380,5380,0
|
|
20240619,162800,521637680,5380,5380,5380,5380,0
|
|
20240619,162700,521637680,5380,5380,5380,5380,0
|
|
20240619,162600,521637680,5380,5380,5380,5380,0
|
|
20240619,162500,521637680,5380,5380,5380,5380,0
|
|
20240619,162400,521637680,5380,5380,5380,5380,0
|
|
20240619,162300,521637680,5380,5380,5380,5380,0
|
|
20240619,162200,521637680,5380,5380,5380,5380,0
|
|
20240619,162100,521637680,5380,5380,5380,5380,0
|
|
20240619,162000,521637680,5380,5380,5380,5380,0
|
|
20240619,161900,521637680,5380,5380,5380,5380,0
|
|
20240619,161800,521637680,5380,5380,5380,5380,0
|
|
20240619,161700,521637680,5380,5380,5380,5380,0
|
|
20240619,161600,521637680,5380,5380,5380,5380,0
|
|
20240619,161500,521637680,5380,5380,5380,5380,0
|
|
20240619,161400,521637680,5380,5380,5380,5380,0
|
|
20240619,161300,521637680,5380,5380,5380,5380,0
|
|
20240619,161200,521637680,5380,5380,5380,5380,0
|
|
20240619,161100,521637680,5380,5380,5380,5380,0
|
|
20240619,161000,521637680,5380,5380,5380,5380,0
|
|
20240619,160900,521637680,5380,5380,5380,5380,0
|
|
20240619,160800,521637680,5380,5380,5380,5380,0
|
|
20240619,160700,521637680,5380,5380,5380,5380,0
|
|
20240619,160600,521637680,5380,5380,5380,5380,0
|
|
20240619,160500,521637680,5380,5380,5380,5380,526
|
|
20240619,160400,521637680,5380,5380,5380,5380,0
|
|
20240619,160300,521637680,5380,5380,5380,5380,0
|
|
20240619,160200,521637680,5380,5380,5380,5380,0
|
|
20240619,160100,521637680,5380,5380,5380,5380,0
|
|
20240619,160000,521637680,5380,5380,5380,5380,0
|
|
20240619,155900,521637680,5380,5380,5380,5380,0
|
|
20240619,155800,521637680,5380,5380,5380,5380,0
|
|
20240619,155700,521637680,5380,5380,5380,5380,0
|
|
20240619,155600,521637680,5380,5380,5380,5380,0
|
|
20240619,155500,521637680,5380,5380,5380,5380,0
|
|
20240619,155400,521637680,5380,5380,5380,5380,0
|
|
20240619,155300,521637680,5380,5380,5380,5380,0
|
|
20240619,155200,521637680,5380,5380,5380,5380,0
|
|
20240619,155100,521637680,5380,5380,5380,5380,0
|
|
20240619,155000,521637680,5380,5380,5380,5380,0
|
|
20240619,154900,521637680,5380,5380,5380,5380,0
|
|
20240619,154800,521637680,5380,5380,5380,5380,0
|
|
20240619,154700,521637680,5380,5380,5380,5380,0
|
|
20240619,154600,521637680,5380,5380,5380,5380,0
|
|
20240619,154500,521637680,5380,5380,5380,5380,0
|
|
20240619,154400,521637680,5380,5380,5380,5380,0
|
|
20240619,154300,521637680,5380,5380,5380,5380,0
|
|
20240619,154200,521637680,5380,5380,5380,5380,0
|
|
20240619,154100,521637680,5380,5380,5380,5380,0
|
|
20240619,154000,521637680,5380,5380,5380,5380,0
|
|
20240619,153900,521637680,5380,5380,5380,5380,0
|
|
20240619,153800,521637680,5380,5380,5380,5380,0
|
|
20240619,153700,521637680,5380,5380,5380,5380,0
|
|
20240619,153600,521637680,5380,5380,5380,5380,0
|
|
20240619,153500,521637680,5380,5380,5380,5380,526
|
|
20240619,153400,521637680,5380,5380,5380,5380,0
|
|
20240619,153300,521637680,5380,5380,5380,5380,0
|
|
20240619,153200,521637680,5380,5380,5380,5380,0
|
|
20240619,153100,521637680,5380,5380,5380,5380,0
|
|
20240619,153000,521637680,5380,5380,5380,5380,526
|
|
20240619,152900,518807800,5380,5380,5380,5380,0
|
|
20240619,152800,518807800,5380,5380,5380,5380,0
|
|
20240619,152700,518807800,5380,5380,5380,5380,0
|
|
20240619,152600,518807800,5380,5380,5380,5380,0
|
|
20240619,152500,518807800,5380,5380,5380,5380,0
|
|
20240619,152400,518807800,5380,5380,5380,5380,0
|
|
20240619,152300,518807800,5380,5380,5380,5380,0
|
|
20240619,152200,518807800,5380,5380,5380,5380,0
|
|
20240619,152100,518807800,5380,5380,5380,5380,0
|
|
20240619,152000,518807800,5380,5380,5380,5380,0
|
|
20240619,151900,518807800,5380,5400,5410,5380,36
|
|
20240619,151800,518613910,5380,5400,5400,5380,19
|
|
20240619,151700,518511670,5390,5390,5390,5390,5
|
|
20240619,151600,518484720,5400,5400,5400,5400,394
|
|
20240619,151500,516357120,5400,5400,5400,5400,48
|
|
20240619,151400,516097920,5400,5400,5400,5400,1
|
|
20240619,151300,516092520,5380,5380,5380,5380,0
|
|
20240619,151200,516092520,5380,5380,5380,5380,0
|
|
20240619,151100,516092520,5380,5380,5380,5380,0
|
|
20240619,151000,516092520,5380,5380,5380,5380,204
|
|
20240619,150900,514995000,5390,5390,5390,5390,0
|
|
20240619,150800,514995000,5390,5390,5390,5390,5
|
|
20240619,150700,514968050,5400,5390,5400,5390,2042
|
|
20240619,150600,503961660,5410,5410,5410,5410,0
|
|
20240619,150500,503961660,5410,5410,5410,5410,1
|
|
20240619,150400,503956250,5400,5400,5400,5400,50
|
|
20240619,150300,503686250,5400,5400,5400,5400,0
|
|
20240619,150200,503686250,5400,5400,5400,5400,30
|
|
20240619,150100,503524250,5400,5400,5400,5400,10
|
|
20240619,150000,503470250,5400,5400,5400,5400,22
|
|
20240619,145900,503351450,5400,5400,5400,5400,0
|
|
20240619,145800,503351450,5400,5400,5400,5400,0
|
|
20240619,145700,503351450,5400,5400,5400,5400,17
|
|
20240619,145600,503259650,5400,5400,5400,5400,21
|
|
20240619,145500,503146250,5400,5400,5400,5400,0
|
|
20240619,145400,503146250,5400,5390,5400,5390,308
|
|
20240619,145300,501486030,5390,5390,5390,5390,76
|
|
20240619,145200,501076390,5400,5400,5400,5400,0
|
|
20240619,145100,501076390,5400,5400,5400,5400,0
|
|
20240619,145000,501076390,5400,5400,5400,5400,0
|
|
20240619,144900,501076390,5400,5400,5400,5400,203
|
|
20240619,144800,499980190,5410,5400,5410,5400,101
|
|
20240619,144700,499434780,5410,5410,5410,5410,0
|
|
20240619,144600,499434780,5410,5410,5410,5410,0
|
|
20240619,144500,499434780,5410,5410,5410,5410,0
|
|
20240619,144400,499434780,5410,5410,5410,5410,0
|
|
20240619,144300,499434780,5410,5410,5410,5410,1
|
|
20240619,144200,499429370,5400,5400,5400,5400,0
|
|
20240619,144100,499429370,5400,5400,5400,5400,16
|
|
20240619,144000,499342970,5400,5400,5400,5400,256
|
|
20240619,143900,497960570,5400,5400,5400,5400,0
|
|
20240619,143800,497960570,5400,5400,5400,5400,344
|
|
20240619,143700,496102970,5400,5400,5400,5400,0
|
|
20240619,143600,496102970,5400,5400,5400,5400,0
|
|
20240619,143500,496102970,5400,5400,5400,5400,0
|
|
20240619,143400,496102970,5400,5400,5400,5400,1
|
|
20240619,143300,496097570,5390,5390,5390,5390,0
|
|
20240619,143200,496097570,5390,5390,5390,5390,0
|
|
20240619,143100,496097570,5390,5390,5390,5390,0
|
|
20240619,143000,496097570,5390,5390,5390,5390,0
|
|
20240619,142900,496097570,5390,5390,5390,5390,0
|
|
20240619,142800,496097570,5390,5390,5390,5390,0
|
|
20240619,142700,496097570,5390,5390,5390,5390,0
|
|
20240619,142600,496097570,5390,5390,5390,5390,0
|
|
20240619,142500,496097570,5390,5390,5390,5390,5
|
|
20240619,142400,496070620,5390,5400,5400,5390,345
|
|
20240619,142300,494207630,5390,5390,5390,5390,0
|
|
20240619,142200,494207630,5390,5390,5390,5390,0
|
|
20240619,142100,494207630,5390,5390,5390,5390,150
|
|
20240619,142000,493399130,5390,5390,5390,5390,0
|
|
20240619,141900,493399130,5390,5390,5390,5390,150
|
|
20240619,141800,492590630,5390,5390,5390,5390,0
|
|
20240619,141700,492590630,5390,5390,5390,5390,200
|
|
20240619,141600,491512630,5400,5400,5400,5400,10
|
|
20240619,141500,491458630,5390,5390,5390,5390,628
|
|
20240619,141400,488073710,5390,5390,5390,5390,0
|
|
20240619,141300,488073710,5390,5390,5390,5390,0
|
|
20240619,141200,488073710,5390,5390,5390,5390,0
|
|
20240619,141100,488073710,5390,5390,5390,5390,1
|
|
20240619,141000,488068320,5380,5380,5380,5380,0
|
|
20240619,140900,488068320,5380,5380,5380,5380,1256
|
|
20240619,140800,481311040,5380,5380,5380,5380,20
|
|
20240619,140700,481203440,5380,5380,5380,5380,25
|
|
20240619,140600,481068940,5370,5370,5370,5370,115
|
|
20240619,140500,480451390,5380,5380,5380,5380,0
|
|
20240619,140400,480451390,5380,5380,5380,5380,10
|
|
20240619,140300,480397590,5380,5380,5380,5380,32
|
|
20240619,140200,480225430,5370,5370,5370,5370,0
|
|
20240619,140100,480225430,5370,5370,5370,5370,0
|
|
20240619,140000,480225430,5370,5380,5380,5370,1373
|
|
20240619,135900,472842040,5390,5390,5390,5390,1754
|
|
20240619,135800,463387980,5400,5400,5400,5400,0
|
|
20240619,135700,463387980,5400,5400,5400,5400,0
|
|
20240619,135600,463387980,5400,5400,5400,5400,0
|
|
20240619,135500,463387980,5400,5410,5410,5400,2
|
|
20240619,135400,463377170,5400,5400,5400,5400,0
|
|
20240619,135300,463377170,5400,5400,5400,5400,1
|
|
20240619,135200,463371770,5400,5400,5400,5400,11
|
|
20240619,135100,463312370,5410,5410,5410,5410,0
|
|
20240619,135000,463312370,5410,5410,5410,5410,0
|
|
20240619,134900,463312370,5410,5410,5410,5410,0
|
|
20240619,134800,463312370,5410,5410,5410,5410,0
|
|
20240619,134700,463312370,5410,5410,5410,5410,0
|
|
20240619,134600,463312370,5410,5410,5410,5410,0
|
|
20240619,134500,463312370,5410,5410,5410,5410,0
|
|
20240619,134400,463312370,5410,5410,5410,5410,0
|
|
20240619,134300,463312370,5410,5410,5410,5410,0
|
|
20240619,134200,463312370,5410,5410,5410,5410,0
|
|
20240619,134100,463312370,5410,5410,5410,5410,0
|
|
20240619,134000,463312370,5410,5410,5410,5410,0
|
|
20240619,133900,463312370,5410,5410,5410,5410,0
|
|
20240619,133800,463312370,5410,5390,5410,5390,201
|
|
20240619,133700,462228960,5390,5390,5390,5390,0
|
|
20240619,133600,462228960,5390,5390,5390,5390,0
|
|
20240619,133500,462228960,5390,5390,5390,5390,0
|
|
20240619,133400,462228960,5390,5390,5390,5390,0
|
|
20240619,133300,462228960,5390,5390,5390,5390,0
|
|
20240619,133200,462228960,5390,5390,5390,5390,0
|
|
20240619,133100,462228960,5390,5390,5390,5390,0
|
|
20240619,133000,462228960,5390,5390,5390,5390,0
|
|
20240619,132900,462228960,5390,5390,5390,5390,300
|
|
20240619,132800,460611960,5400,5400,5400,5400,0
|
|
20240619,132700,460611960,5400,5400,5400,5400,0
|
|
20240619,132600,460611960,5400,5400,5400,5400,10
|
|
20240619,132500,460557960,5390,5390,5390,5390,0
|
|
20240619,132400,460557960,5390,5390,5390,5390,0
|
|
20240619,132300,460557960,5390,5390,5390,5390,157
|
|
20240619,132200,459711730,5390,5390,5390,5390,0
|
|
20240619,132100,459711730,5390,5390,5390,5390,0
|
|
20240619,132000,459711730,5390,5390,5390,5390,4
|
|
20240619,131900,459690170,5400,5400,5400,5400,0
|
|
20240619,131800,459690170,5400,5400,5400,5400,119
|
|
20240619,131700,459047570,5390,5390,5390,5390,100
|
|
20240619,131600,458508570,5390,5390,5390,5390,0
|
|
20240619,131500,458508570,5390,5390,5390,5390,0
|
|
20240619,131400,458508570,5390,5390,5390,5390,1
|
|
20240619,131300,458503180,5390,5400,5400,5390,200
|
|
20240619,131200,457425130,5390,5390,5390,5390,0
|
|
20240619,131100,457425130,5390,5390,5390,5390,0
|
|
20240619,131000,457425130,5390,5390,5390,5390,0
|
|
20240619,130900,457425130,5390,5390,5390,5390,0
|
|
20240619,130800,457425130,5390,5390,5390,5390,0
|
|
20240619,130700,457425130,5390,5390,5390,5390,0
|
|
20240619,130600,457425130,5390,5390,5390,5390,9
|
|
20240619,130500,457376620,5420,5420,5420,5420,0
|
|
20240619,130400,457376620,5420,5420,5420,5420,0
|
|
20240619,130300,457376620,5420,5420,5420,5420,0
|
|
20240619,130200,457376620,5420,5420,5420,5420,0
|
|
20240619,130100,457376620,5420,5420,5420,5420,0
|
|
20240619,130000,457376620,5420,5420,5420,5420,0
|
|
20240619,125900,457376620,5420,5400,5420,5400,158
|
|
20240619,125800,456523400,5420,5420,5420,5420,0
|
|
20240619,125700,456523400,5420,5420,5420,5420,0
|
|
20240619,125600,456523400,5420,5420,5420,5420,0
|
|
20240619,125500,456523400,5420,5420,5420,5420,1
|
|
20240619,125400,456517980,5390,5390,5390,5390,0
|
|
20240619,125300,456517980,5390,5390,5390,5390,0
|
|
20240619,125200,456517980,5390,5400,5400,5390,267
|
|
20240619,125100,455078460,5420,5420,5420,5420,0
|
|
20240619,125000,455078460,5420,5420,5420,5420,0
|
|
20240619,124900,455078460,5420,5420,5420,5420,1000
|
|
20240619,124800,449658460,5420,5420,5420,5420,0
|
|
20240619,124700,449658460,5420,5420,5420,5420,0
|
|
20240619,124600,449658460,5420,5420,5420,5420,0
|
|
20240619,124500,449658460,5420,5420,5420,5420,0
|
|
20240619,124400,449658460,5420,5420,5420,5420,20
|
|
20240619,124300,449550060,5420,5420,5420,5420,0
|
|
20240619,124200,449550060,5420,5420,5420,5420,0
|
|
20240619,124100,449550060,5420,5420,5420,5420,1000
|
|
20240619,124000,444130060,5420,5420,5420,5420,1
|
|
20240619,123900,444124640,5420,5420,5420,5420,0
|
|
20240619,123800,444124640,5420,5420,5420,5420,0
|
|
20240619,123700,444124640,5420,5420,5420,5420,0
|
|
20240619,123600,444124640,5420,5400,5420,5400,306
|
|
20240619,123500,442472220,5420,5420,5420,5420,0
|
|
20240619,123400,442472220,5420,5420,5420,5420,1
|
|
20240619,123300,442466800,5410,5410,5410,5410,0
|
|
20240619,123200,442466800,5410,5420,5420,5410,84
|
|
20240619,123100,442011560,5410,5410,5410,5410,7
|
|
20240619,123000,441973690,5410,5410,5410,5410,90
|
|
20240619,122900,441486790,5410,5410,5410,5410,0
|
|
20240619,122800,441486790,5410,5410,5410,5410,0
|
|
20240619,122700,441486790,5410,5410,5410,5410,0
|
|
20240619,122600,441486790,5410,5410,5410,5410,0
|
|
20240619,122500,441486790,5410,5410,5410,5410,0
|
|
20240619,122400,441486790,5410,5410,5410,5410,0
|
|
20240619,122300,441486790,5410,5410,5410,5410,0
|
|
20240619,122200,441486790,5410,5410,5410,5410,0
|
|
20240619,122100,441486790,5410,5410,5410,5410,0
|
|
20240619,122000,441486790,5410,5410,5410,5410,0
|
|
20240619,121900,441486790,5410,5410,5410,5410,0
|
|
20240619,121800,441486790,5410,5390,5410,5390,3
|
|
20240619,121700,441470590,5400,5400,5400,5400,0
|
|
20240619,121600,441470590,5400,5400,5400,5400,2061
|
|
20240619,121500,430341190,5370,5390,5390,5370,5179
|
|
20240619,121400,402464430,5410,5410,5410,5410,0
|
|
20240619,121300,402464430,5410,5410,5410,5410,3
|
|
20240619,121200,402448200,5400,5400,5400,5400,1615
|
|
20240619,121100,393727200,5410,5410,5410,5410,5
|
|
20240619,121000,393700150,5410,5410,5410,5410,42
|
|
20240619,120900,393472930,5410,5410,5410,5410,0
|
|
20240619,120800,393472930,5410,5410,5410,5410,0
|
|
20240619,120700,393472930,5410,5410,5410,5410,104
|
|
20240619,120600,392910290,5430,5430,5430,5430,1
|
|
20240619,120500,392904860,5400,5430,5430,5400,2229
|
|
20240619,120400,380847360,5430,5430,5430,5430,0
|
|
20240619,120300,380847360,5430,5430,5430,5430,1
|
|
20240619,120200,380841930,5410,5410,5410,5410,0
|
|
20240619,120100,380841930,5410,5420,5420,5410,357
|
|
20240619,120000,378909560,5420,5420,5420,5420,0
|
|
20240619,115900,378909560,5420,5420,5420,5420,0
|
|
20240619,115800,378909560,5420,5420,5420,5420,0
|
|
20240619,115700,378909560,5420,5420,5420,5420,0
|
|
20240619,115600,378909560,5420,5420,5420,5420,1120
|
|
20240619,115500,372839160,5420,5420,5420,5420,1343
|
|
20240619,115400,365560100,5430,5430,5430,5430,0
|
|
20240619,115300,365560100,5430,5430,5430,5430,0
|
|
20240619,115200,365560100,5430,5430,5430,5430,0
|
|
20240619,115100,365560100,5430,5430,5430,5430,0
|
|
20240619,115000,365560100,5430,5430,5430,5430,378
|
|
20240619,114900,363507560,5430,5430,5430,5430,0
|
|
20240619,114800,363507560,5430,5430,5430,5430,0
|
|
20240619,114700,363507560,5430,5430,5430,5430,1030
|
|
20240619,114600,357914660,5440,5440,5440,5440,29
|
|
20240619,114500,357756900,5440,5440,5440,5440,0
|
|
20240619,114400,357756900,5440,5440,5440,5440,0
|
|
20240619,114300,357756900,5440,5440,5440,5440,0
|
|
20240619,114200,357756900,5440,5440,5440,5440,0
|
|
20240619,114100,357756900,5440,5440,5440,5440,0
|
|
20240619,114000,357756900,5440,5440,5440,5440,0
|
|
20240619,113900,357756900,5440,5440,5440,5440,74
|
|
20240619,113800,357354340,5440,5440,5440,5440,0
|
|
20240619,113700,357354340,5440,5440,5440,5440,0
|
|
20240619,113600,357354340,5440,5440,5440,5440,100
|
|
20240619,113500,356810340,5430,5430,5430,5430,0
|
|
20240619,113400,356810340,5430,5430,5430,5430,104
|
|
20240619,113300,356245620,5430,5430,5430,5430,513
|
|
20240619,113200,353460030,5440,5440,5440,5440,50
|
|
20240619,113100,353188030,5440,5440,5440,5440,0
|
|
20240619,113000,353188030,5440,5430,5440,5430,372
|
|
20240619,112900,351167850,5430,5430,5430,5430,137
|
|
20240619,112800,350423940,5430,5430,5430,5430,0
|
|
20240619,112700,350423940,5430,5430,5430,5430,500
|
|
20240619,112600,347708940,5430,5430,5430,5430,0
|
|
20240619,112500,347708940,5430,5430,5430,5430,0
|
|
20240619,112400,347708940,5430,5430,5430,5430,0
|
|
20240619,112300,347708940,5430,5430,5430,5430,0
|
|
20240619,112200,347708940,5430,5430,5430,5430,500
|
|
20240619,112100,344993940,5420,5420,5420,5420,0
|
|
20240619,112000,344993940,5420,5420,5420,5420,500
|
|
20240619,111900,342283940,5430,5430,5430,5430,100
|
|
20240619,111800,341740940,5430,5430,5430,5430,115
|
|
20240619,111700,341116490,5430,5430,5430,5430,0
|
|
20240619,111600,341116490,5430,5430,5430,5430,10
|
|
20240619,111500,341062190,5420,5420,5420,5420,0
|
|
20240619,111400,341062190,5420,5420,5420,5420,1
|
|
20240619,111300,341056770,5430,5430,5430,5430,291
|
|
20240619,111200,339476640,5430,5430,5430,5430,0
|
|
20240619,111100,339476640,5430,5430,5430,5430,0
|
|
20240619,111000,339476640,5430,5440,5440,5430,2
|
|
20240619,110900,339465770,5440,5440,5440,5440,12
|
|
20240619,110800,339400490,5440,5440,5450,5440,91
|
|
20240619,110700,338904560,5440,5440,5440,5440,37
|
|
20240619,110600,338703280,5420,5420,5420,5420,0
|
|
20240619,110500,338703280,5420,5420,5420,5420,0
|
|
20240619,110400,338703280,5420,5430,5430,5420,300
|
|
20240619,110300,337077110,5440,5440,5440,5440,0
|
|
20240619,110200,337077110,5440,5440,5440,5440,15
|
|
20240619,110100,336995510,5440,5440,5440,5440,1220
|
|
20240619,110000,330358710,5430,5430,5430,5430,16
|
|
20240619,105900,330271830,5420,5430,5430,5420,736
|
|
20240619,105800,326282510,5430,5420,5430,5420,160
|
|
20240619,105700,325414210,5420,5420,5420,5420,0
|
|
20240619,105600,325414210,5420,5430,5430,5420,94
|
|
20240619,105500,324904230,5420,5420,5420,5420,0
|
|
20240619,105400,324904230,5420,5420,5420,5420,0
|
|
20240619,105300,324904230,5420,5420,5420,5420,548
|
|
20240619,105200,321934070,5430,5430,5430,5430,1000
|
|
20240619,105100,316504070,5440,5440,5440,5440,0
|
|
20240619,105000,316504070,5440,5440,5440,5440,0
|
|
20240619,104900,316504070,5440,5420,5440,5400,1150
|
|
20240619,104800,310291890,5400,5430,5430,5400,1915
|
|
20240619,104700,299926570,5430,5420,5430,5420,976
|
|
20240619,104600,294634590,5420,5500,5500,5420,9186
|
|
20240619,104500,244520980,5530,5510,5530,5510,3384
|
|
20240619,104400,225833220,5510,5480,5510,5480,2648
|
|
20240619,104300,211261860,5460,5450,5460,5440,1391
|
|
20240619,104200,203686000,5450,5450,5450,5450,884
|
|
20240619,104100,198868200,5490,5480,5490,5480,564
|
|
20240619,104000,195773180,5480,5500,5510,5450,1136
|
|
20240619,103900,189540180,5510,5460,5510,5460,5014
|
|
20240619,103800,162034250,5460,5450,5460,5430,942
|
|
20240619,103700,156897410,5450,5430,5450,5420,2781
|
|
20240619,103600,141794310,5410,5400,5410,5400,4952
|
|
20240619,103500,115012270,5400,5400,5400,5400,277
|
|
20240619,103400,113516470,5390,5390,5390,5390,100
|
|
20240619,103300,112977470,5390,5390,5390,5390,50
|
|
20240619,103200,112707970,5390,5390,5390,5390,0
|
|
20240619,103100,112707970,5390,5390,5390,5390,0
|
|
20240619,103000,112707970,5390,5390,5390,5390,27
|
|
20240619,102900,112562440,5400,5400,5400,5400,0
|
|
20240619,102800,112562440,5400,5400,5400,5400,0
|
|
20240619,102700,112562440,5400,5400,5400,5400,0
|
|
20240619,102600,112562440,5400,5400,5400,5400,0
|
|
20240619,102500,112562440,5400,5400,5400,5400,2
|
|
20240619,102400,112551640,5370,5370,5370,5370,0
|
|
20240619,102300,112551640,5370,5380,5380,5370,1000
|
|
20240619,102200,107176970,5390,5390,5390,5390,0
|
|
20240619,102100,107176970,5390,5390,5390,5390,85
|
|
20240619,102000,106718820,5390,5390,5390,5390,0
|
|
20240619,101900,106718820,5390,5390,5390,5390,0
|
|
20240619,101800,106718820,5390,5390,5390,5390,0
|
|
20240619,101700,106718820,5390,5390,5390,5390,50
|
|
20240619,101600,106449320,5390,5390,5390,5390,0
|
|
20240619,101500,106449320,5390,5390,5390,5390,0
|
|
20240619,101400,106449320,5390,5390,5390,5390,920
|
|
20240619,101300,101490520,5400,5400,5400,5400,1
|
|
20240619,101200,101485120,5400,5400,5400,5400,0
|
|
20240619,101100,101485120,5400,5400,5400,5400,0
|
|
20240619,101000,101485120,5400,5400,5400,5400,0
|
|
20240619,100900,101485120,5400,5400,5400,5400,1000
|
|
20240619,100800,96085120,5410,5410,5410,5410,0
|
|
20240619,100700,96085120,5410,5410,5410,5410,0
|
|
20240619,100600,96085120,5410,5410,5410,5410,3
|
|
20240619,100500,96068890,5410,5410,5410,5410,0
|
|
20240619,100400,96068890,5410,5410,5410,5410,500
|
|
20240619,100300,93363890,5390,5390,5390,5390,0
|
|
20240619,100200,93363890,5390,5390,5390,5390,1
|
|
20240619,100100,93358500,5390,5390,5390,5390,8
|
|
20240619,100000,93315380,5420,5420,5420,5420,11
|
|
20240619,095900,93255760,5420,5420,5420,5420,238
|
|
20240619,095800,91965800,5400,5400,5400,5400,1015
|
|
20240619,095700,86484800,5420,5420,5420,5420,2
|
|
20240619,095600,86473960,5410,5410,5410,5410,0
|
|
20240619,095500,86473960,5410,5410,5410,5410,394
|
|
20240619,095400,84342420,5410,5420,5420,5410,649
|
|
20240619,095300,80831040,5420,5420,5420,5420,0
|
|
20240619,095200,80831040,5420,5420,5420,5420,0
|
|
20240619,095100,80831040,5420,5420,5420,5420,0
|
|
20240619,095000,80831040,5420,5410,5420,5410,5354
|
|
20240619,094900,51815090,5400,5400,5400,5400,1000
|
|
20240619,094800,46415090,5410,5400,5410,5400,204
|
|
20240619,094700,45313460,5380,5380,5380,5380,0
|
|
20240619,094600,45313460,5380,5380,5380,5380,50
|
|
20240619,094500,45044460,5400,5400,5400,5400,0
|
|
20240619,094400,45044460,5400,5400,5400,5400,0
|
|
20240619,094300,45044460,5400,5400,5400,5400,0
|
|
20240619,094200,45044460,5400,5400,5400,5400,0
|
|
20240619,094100,45044460,5400,5400,5400,5400,0
|
|
20240619,094000,45044460,5400,5400,5400,5400,2
|
|
20240619,093900,45033660,5390,5400,5400,5390,520
|
|
20240619,093800,42225700,5410,5410,5410,5410,0
|
|
20240619,093700,42225700,5410,5410,5410,5410,9
|
|
20240619,093600,42177010,5400,5400,5400,5400,0
|
|
20240619,093500,42177010,5400,5400,5400,5400,10
|
|
20240619,093400,42123010,5410,5410,5410,5410,0
|
|
20240619,093300,42123010,5410,5410,5410,5410,0
|
|
20240619,093200,42123010,5410,5400,5410,5400,2
|
|
20240619,093100,42112200,5400,5400,5410,5400,67
|
|
20240619,093000,41750390,5400,5400,5400,5400,5
|
|
20240619,092900,41723390,5400,5400,5410,5400,353
|
|
20240619,092800,39817180,5400,5400,5400,5400,1
|
|
20240619,092700,39811780,5370,5380,5380,5370,74
|
|
20240619,092600,39414300,5380,5380,5380,5380,293
|
|
20240619,092500,37837960,5380,5400,5410,5380,280
|
|
20240619,092400,36329240,5410,5380,5410,5380,334
|
|
20240619,092300,34532290,5360,5390,5390,5360,2000
|
|
20240619,092200,23801100,5400,5400,5400,5400,0
|
|
20240619,092100,23801100,5400,5410,5410,5400,2
|
|
20240619,092000,23790290,5400,5400,5400,5400,50
|
|
20240619,091900,23520290,5410,5410,5410,5410,0
|
|
20240619,091800,23520290,5410,5400,5410,5370,901
|
|
20240619,091700,18676070,5370,5380,5380,5370,1002
|
|
20240619,091600,13295300,5370,5370,5370,5370,0
|
|
20240619,091500,13295300,5370,5370,5370,5370,0
|
|
20240619,091400,13295300,5370,5370,5370,5370,0
|
|
20240619,091300,13295300,5370,5370,5370,5370,0
|
|
20240619,091200,13295300,5370,5370,5370,5370,0
|
|
20240619,091100,13295300,5370,5370,5370,5370,1643
|
|
20240619,091000,4472390,5370,5370,5370,5370,0
|
|
20240619,090900,4472390,5370,5370,5370,5370,0
|
|
20240619,090800,4472390,5370,5370,5370,5370,126
|
|
20240619,090700,3795770,5370,5370,5370,5370,1
|
|
20240619,090600,3790400,5370,5370,5370,5370,0
|
|
20240619,090500,3790400,5370,5370,5370,5370,0
|
|
20240619,090400,3790400,5370,5400,5400,5370,347
|
|
20240619,090300,1921220,5410,5410,5410,5410,5
|
|
20240619,090200,1894170,5410,5410,5410,5410,103
|
|
20240619,090100,1336940,5410,5410,5410,5410,0
|
|
20240619,090000,1336940,5410,5390,5410,5390,248
|