664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,200100,208932290,14520,14520,14520,14520,285
|
|
20240620,200000,208932290,14520,14520,14520,14520,0
|
|
20240620,195900,208932290,14520,14520,14520,14520,0
|
|
20240620,195800,208932290,14520,14520,14520,14520,0
|
|
20240620,195700,208932290,14520,14520,14520,14520,0
|
|
20240620,195600,208932290,14520,14520,14520,14520,0
|
|
20240620,195500,208932290,14520,14520,14520,14520,0
|
|
20240620,195400,208932290,14520,14520,14520,14520,0
|
|
20240620,195300,208932290,14520,14520,14520,14520,0
|
|
20240620,195200,208932290,14520,14520,14520,14520,0
|
|
20240620,195100,208932290,14520,14520,14520,14520,0
|
|
20240620,195000,208932290,14520,14520,14520,14520,0
|
|
20240620,194900,208932290,14520,14520,14520,14520,0
|
|
20240620,194800,208932290,14520,14520,14520,14520,0
|
|
20240620,194700,208932290,14520,14520,14520,14520,0
|
|
20240620,194600,208932290,14520,14520,14520,14520,0
|
|
20240620,194500,208932290,14520,14520,14520,14520,0
|
|
20240620,194400,208932290,14520,14520,14520,14520,0
|
|
20240620,194300,208932290,14520,14520,14520,14520,0
|
|
20240620,194200,208932290,14520,14520,14520,14520,0
|
|
20240620,194100,208932290,14520,14520,14520,14520,0
|
|
20240620,194000,208932290,14520,14520,14520,14520,0
|
|
20240620,193900,208932290,14520,14520,14520,14520,0
|
|
20240620,193800,208932290,14520,14520,14520,14520,0
|
|
20240620,193700,208932290,14520,14520,14520,14520,0
|
|
20240620,193600,208932290,14520,14520,14520,14520,0
|
|
20240620,193500,208932290,14520,14520,14520,14520,0
|
|
20240620,193400,208932290,14520,14520,14520,14520,0
|
|
20240620,193300,208932290,14520,14520,14520,14520,0
|
|
20240620,193200,208932290,14520,14520,14520,14520,0
|
|
20240620,193100,208932290,14520,14520,14520,14520,285
|
|
20240620,193000,208932290,14520,14520,14520,14520,0
|
|
20240620,192900,208932290,14520,14520,14520,14520,0
|
|
20240620,192800,208932290,14520,14520,14520,14520,0
|
|
20240620,192700,208932290,14520,14520,14520,14520,0
|
|
20240620,192600,208932290,14520,14520,14520,14520,0
|
|
20240620,192500,208932290,14520,14520,14520,14520,0
|
|
20240620,192400,208932290,14520,14520,14520,14520,0
|
|
20240620,192300,208932290,14520,14520,14520,14520,0
|
|
20240620,192200,208932290,14520,14520,14520,14520,0
|
|
20240620,192100,208932290,14520,14520,14520,14520,0
|
|
20240620,192000,208932290,14520,14520,14520,14520,0
|
|
20240620,191900,208932290,14520,14520,14520,14520,0
|
|
20240620,191800,208932290,14520,14520,14520,14520,0
|
|
20240620,191700,208932290,14520,14520,14520,14520,0
|
|
20240620,191600,208932290,14520,14520,14520,14520,0
|
|
20240620,191500,208932290,14520,14520,14520,14520,0
|
|
20240620,191400,208932290,14520,14520,14520,14520,0
|
|
20240620,191300,208932290,14520,14520,14520,14520,0
|
|
20240620,191200,208932290,14520,14520,14520,14520,0
|
|
20240620,191100,208932290,14520,14520,14520,14520,0
|
|
20240620,191000,208932290,14520,14520,14520,14520,0
|
|
20240620,190900,208932290,14520,14520,14520,14520,0
|
|
20240620,190800,208932290,14520,14520,14520,14520,0
|
|
20240620,190700,208932290,14520,14520,14520,14520,0
|
|
20240620,190600,208932290,14520,14520,14520,14520,0
|
|
20240620,190500,208932290,14520,14520,14520,14520,0
|
|
20240620,190400,208932290,14520,14520,14520,14520,0
|
|
20240620,190300,208932290,14520,14520,14520,14520,0
|
|
20240620,190200,208932290,14520,14520,14520,14520,0
|
|
20240620,190100,208932290,14520,14520,14520,14520,285
|
|
20240620,190000,208932290,14520,14520,14520,14520,0
|
|
20240620,185900,208932290,14520,14520,14520,14520,0
|
|
20240620,185800,208932290,14520,14520,14520,14520,0
|
|
20240620,185700,208932290,14520,14520,14520,14520,0
|
|
20240620,185600,208932290,14520,14520,14520,14520,0
|
|
20240620,185500,208932290,14520,14520,14520,14520,0
|
|
20240620,185400,208932290,14520,14520,14520,14520,0
|
|
20240620,185300,208932290,14520,14520,14520,14520,0
|
|
20240620,185200,208932290,14520,14520,14520,14520,0
|
|
20240620,185100,208932290,14520,14520,14520,14520,0
|
|
20240620,185000,208932290,14520,14520,14520,14520,0
|
|
20240620,184900,208932290,14520,14520,14520,14520,0
|
|
20240620,184800,208932290,14520,14520,14520,14520,0
|
|
20240620,184700,208932290,14520,14520,14520,14520,0
|
|
20240620,184600,208932290,14520,14520,14520,14520,0
|
|
20240620,184500,208932290,14520,14520,14520,14520,0
|
|
20240620,184400,208932290,14520,14520,14520,14520,0
|
|
20240620,184300,208932290,14520,14520,14520,14520,0
|
|
20240620,184200,208932290,14520,14520,14520,14520,0
|
|
20240620,184100,208932290,14520,14520,14520,14520,0
|
|
20240620,184000,208932290,14520,14520,14520,14520,0
|
|
20240620,183900,208932290,14520,14520,14520,14520,0
|
|
20240620,183800,208932290,14520,14520,14520,14520,0
|
|
20240620,183700,208932290,14520,14520,14520,14520,0
|
|
20240620,183600,208932290,14520,14520,14520,14520,0
|
|
20240620,183500,208932290,14520,14520,14520,14520,0
|
|
20240620,183400,208932290,14520,14520,14520,14520,0
|
|
20240620,183300,208932290,14520,14520,14520,14520,0
|
|
20240620,183200,208932290,14520,14520,14520,14520,0
|
|
20240620,183100,208932290,14520,14520,14520,14520,285
|
|
20240620,183000,208932290,14520,14520,14520,14520,0
|
|
20240620,182900,208932290,14520,14520,14520,14520,0
|
|
20240620,182800,208932290,14520,14520,14520,14520,0
|
|
20240620,182700,208932290,14520,14520,14520,14520,0
|
|
20240620,182600,208932290,14520,14520,14520,14520,0
|
|
20240620,182500,208932290,14520,14520,14520,14520,0
|
|
20240620,182400,208932290,14520,14520,14520,14520,0
|
|
20240620,182300,208932290,14520,14520,14520,14520,0
|
|
20240620,182200,208932290,14520,14520,14520,14520,0
|
|
20240620,182100,208932290,14520,14520,14520,14520,0
|
|
20240620,182000,208932290,14520,14520,14520,14520,0
|
|
20240620,181900,208932290,14520,14520,14520,14520,0
|
|
20240620,181800,208932290,14520,14520,14520,14520,0
|
|
20240620,181700,208932290,14520,14520,14520,14520,0
|
|
20240620,181600,208932290,14520,14520,14520,14520,0
|
|
20240620,181500,208932290,14520,14520,14520,14520,0
|
|
20240620,181400,208932290,14520,14520,14520,14520,0
|
|
20240620,181300,208932290,14520,14520,14520,14520,0
|
|
20240620,181200,208932290,14520,14520,14520,14520,0
|
|
20240620,181100,208932290,14520,14520,14520,14520,0
|
|
20240620,181000,208932290,14520,14520,14520,14520,0
|
|
20240620,180900,208932290,14520,14520,14520,14520,0
|
|
20240620,180800,208932290,14520,14520,14520,14520,0
|
|
20240620,180700,208932290,14520,14520,14520,14520,0
|
|
20240620,180600,208932290,14520,14520,14520,14520,0
|
|
20240620,180500,208932290,14520,14520,14520,14520,0
|
|
20240620,180400,208932290,14520,14520,14520,14520,0
|
|
20240620,180300,208932290,14520,14520,14520,14520,0
|
|
20240620,180200,208932290,14520,14520,14520,14520,0
|
|
20240620,180100,208932290,14520,14520,14520,14520,285
|
|
20240620,180000,208932290,14520,14520,14520,14520,0
|
|
20240620,175900,208932290,14520,14520,14520,14520,0
|
|
20240620,175800,208932290,14520,14520,14520,14520,0
|
|
20240620,175700,208932290,14520,14520,14520,14520,0
|
|
20240620,175600,208932290,14520,14520,14520,14520,0
|
|
20240620,175500,208932290,14520,14520,14520,14520,0
|
|
20240620,175400,208932290,14520,14520,14520,14520,0
|
|
20240620,175300,208932290,14520,14520,14520,14520,0
|
|
20240620,175200,208932290,14520,14520,14520,14520,0
|
|
20240620,175100,208932290,14520,14520,14520,14520,0
|
|
20240620,175000,208932290,14520,14520,14520,14520,0
|
|
20240620,174900,208932290,14520,14520,14520,14520,0
|
|
20240620,174800,208932290,14520,14520,14520,14520,0
|
|
20240620,174700,208932290,14520,14520,14520,14520,0
|
|
20240620,174600,208932290,14520,14520,14520,14520,0
|
|
20240620,174500,208932290,14520,14520,14520,14520,0
|
|
20240620,174400,208932290,14520,14520,14520,14520,0
|
|
20240620,174300,208932290,14520,14520,14520,14520,0
|
|
20240620,174200,208932290,14520,14520,14520,14520,0
|
|
20240620,174100,208932290,14520,14520,14520,14520,0
|
|
20240620,174000,208932290,14520,14520,14520,14520,0
|
|
20240620,173900,208932290,14520,14520,14520,14520,0
|
|
20240620,173800,208932290,14520,14520,14520,14520,0
|
|
20240620,173700,208932290,14520,14520,14520,14520,0
|
|
20240620,173600,208932290,14520,14520,14520,14520,0
|
|
20240620,173500,208932290,14520,14520,14520,14520,0
|
|
20240620,173400,208932290,14520,14520,14520,14520,0
|
|
20240620,173300,208932290,14520,14520,14520,14520,0
|
|
20240620,173200,208932290,14520,14520,14520,14520,0
|
|
20240620,173100,208932290,14520,14520,14520,14520,285
|
|
20240620,173000,208932290,14520,14520,14520,14520,0
|
|
20240620,172900,208932290,14520,14520,14520,14520,0
|
|
20240620,172800,208932290,14520,14520,14520,14520,0
|
|
20240620,172700,208932290,14520,14520,14520,14520,0
|
|
20240620,172600,208932290,14520,14520,14520,14520,0
|
|
20240620,172500,208932290,14520,14520,14520,14520,0
|
|
20240620,172400,208932290,14520,14520,14520,14520,0
|
|
20240620,172300,208932290,14520,14520,14520,14520,0
|
|
20240620,172200,208932290,14520,14520,14520,14520,0
|
|
20240620,172100,208932290,14520,14520,14520,14520,0
|
|
20240620,172000,208932290,14520,14520,14520,14520,0
|
|
20240620,171900,208932290,14520,14520,14520,14520,0
|
|
20240620,171800,208932290,14520,14520,14520,14520,0
|
|
20240620,171700,208932290,14520,14520,14520,14520,0
|
|
20240620,171600,208932290,14520,14520,14520,14520,0
|
|
20240620,171500,208932290,14520,14520,14520,14520,0
|
|
20240620,171400,208932290,14520,14520,14520,14520,0
|
|
20240620,171300,208932290,14520,14520,14520,14520,0
|
|
20240620,171200,208932290,14520,14520,14520,14520,0
|
|
20240620,171100,208932290,14520,14520,14520,14520,0
|
|
20240620,171000,208932290,14520,14520,14520,14520,0
|
|
20240620,170900,208932290,14520,14520,14520,14520,0
|
|
20240620,170800,208932290,14520,14520,14520,14520,0
|
|
20240620,170700,208932290,14520,14520,14520,14520,0
|
|
20240620,170600,208932290,14520,14520,14520,14520,0
|
|
20240620,170500,208932290,14520,14520,14520,14520,0
|
|
20240620,170400,208932290,14520,14520,14520,14520,0
|
|
20240620,170300,208932290,14520,14520,14520,14520,0
|
|
20240620,170200,208932290,14520,14520,14520,14520,0
|
|
20240620,170100,208932290,14520,14520,14520,14520,285
|
|
20240620,170000,208932290,14520,14520,14520,14520,0
|
|
20240620,165900,208932290,14520,14520,14520,14520,0
|
|
20240620,165800,208932290,14520,14520,14520,14520,0
|
|
20240620,165700,208932290,14520,14520,14520,14520,0
|
|
20240620,165600,208932290,14520,14520,14520,14520,0
|
|
20240620,165500,208932290,14520,14520,14520,14520,0
|
|
20240620,165400,208932290,14520,14520,14520,14520,0
|
|
20240620,165300,208932290,14520,14520,14520,14520,0
|
|
20240620,165200,208932290,14520,14520,14520,14520,0
|
|
20240620,165100,208932290,14520,14520,14520,14520,0
|
|
20240620,165000,208932290,14520,14520,14520,14520,0
|
|
20240620,164900,208932290,14520,14520,14520,14520,0
|
|
20240620,164800,208932290,14520,14520,14520,14520,0
|
|
20240620,164700,208932290,14520,14520,14520,14520,0
|
|
20240620,164600,208932290,14520,14520,14520,14520,0
|
|
20240620,164500,208932290,14520,14520,14520,14520,0
|
|
20240620,164400,208932290,14520,14520,14520,14520,0
|
|
20240620,164300,208932290,14520,14520,14520,14520,0
|
|
20240620,164200,208932290,14520,14520,14520,14520,0
|
|
20240620,164100,208932290,14520,14520,14520,14520,0
|
|
20240620,164000,208932290,14520,14520,14520,14520,0
|
|
20240620,163900,208932290,14520,14520,14520,14520,0
|
|
20240620,163800,208932290,14520,14520,14520,14520,0
|
|
20240620,163700,208932290,14520,14520,14520,14520,0
|
|
20240620,163600,208932290,14520,14520,14520,14520,0
|
|
20240620,163500,208932290,14520,14520,14520,14520,0
|
|
20240620,163400,208932290,14520,14520,14520,14520,0
|
|
20240620,163300,208932290,14520,14520,14520,14520,0
|
|
20240620,163200,208932290,14520,14520,14520,14520,0
|
|
20240620,163100,208932290,14520,14520,14520,14520,285
|
|
20240620,163000,208932290,14520,14520,14520,14520,0
|
|
20240620,162900,208932290,14520,14520,14520,14520,0
|
|
20240620,162800,208932290,14520,14520,14520,14520,0
|
|
20240620,162700,208932290,14520,14520,14520,14520,0
|
|
20240620,162600,208932290,14520,14520,14520,14520,0
|
|
20240620,162500,208932290,14520,14520,14520,14520,0
|
|
20240620,162400,208932290,14520,14520,14520,14520,0
|
|
20240620,162300,208932290,14520,14520,14520,14520,0
|
|
20240620,162200,208932290,14520,14520,14520,14520,0
|
|
20240620,162100,208932290,14520,14520,14520,14520,0
|
|
20240620,162000,208932290,14520,14520,14520,14520,0
|
|
20240620,161900,208932290,14520,14520,14520,14520,0
|
|
20240620,161800,208932290,14520,14520,14520,14520,0
|
|
20240620,161700,208932290,14520,14520,14520,14520,0
|
|
20240620,161600,208932290,14520,14520,14520,14520,0
|
|
20240620,161500,208932290,14520,14520,14520,14520,0
|
|
20240620,161400,208932290,14520,14520,14520,14520,0
|
|
20240620,161300,208932290,14520,14520,14520,14520,0
|
|
20240620,161200,208932290,14520,14520,14520,14520,0
|
|
20240620,161100,208932290,14520,14520,14520,14520,0
|
|
20240620,161000,208932290,14520,14520,14520,14520,0
|
|
20240620,160900,208932290,14520,14520,14520,14520,0
|
|
20240620,160800,208932290,14520,14520,14520,14520,0
|
|
20240620,160700,208932290,14520,14520,14520,14520,0
|
|
20240620,160600,208932290,14520,14520,14520,14520,0
|
|
20240620,160500,208932290,14520,14520,14520,14520,0
|
|
20240620,160400,208932290,14520,14520,14520,14520,0
|
|
20240620,160300,208932290,14520,14520,14520,14520,0
|
|
20240620,160200,208932290,14520,14520,14520,14520,0
|
|
20240620,160100,208932290,14520,14520,14520,14520,285
|
|
20240620,160000,208932290,14520,14520,14520,14520,0
|
|
20240620,155900,208932290,14520,14520,14520,14520,0
|
|
20240620,155800,208932290,14520,14520,14520,14520,0
|
|
20240620,155700,208932290,14520,14520,14520,14520,0
|
|
20240620,155600,208932290,14520,14520,14520,14520,0
|
|
20240620,155500,208932290,14520,14520,14520,14520,0
|
|
20240620,155400,208932290,14520,14520,14520,14520,0
|
|
20240620,155300,208932290,14520,14520,14520,14520,0
|
|
20240620,155200,208932290,14520,14520,14520,14520,0
|
|
20240620,155100,208932290,14520,14520,14520,14520,0
|
|
20240620,155000,208932290,14520,14520,14520,14520,0
|
|
20240620,154900,208932290,14520,14520,14520,14520,0
|
|
20240620,154800,208932290,14520,14520,14520,14520,0
|
|
20240620,154700,208932290,14520,14520,14520,14520,0
|
|
20240620,154600,208932290,14520,14520,14520,14520,0
|
|
20240620,154500,208932290,14520,14520,14520,14520,0
|
|
20240620,154400,208932290,14520,14520,14520,14520,0
|
|
20240620,154300,208932290,14520,14520,14520,14520,0
|
|
20240620,154200,208932290,14520,14520,14520,14520,0
|
|
20240620,154100,208932290,14520,14520,14520,14520,0
|
|
20240620,154000,208932290,14520,14520,14520,14520,0
|
|
20240620,153900,208932290,14520,14520,14520,14520,0
|
|
20240620,153800,208932290,14520,14520,14520,14520,0
|
|
20240620,153700,208932290,14520,14520,14520,14520,0
|
|
20240620,153600,208932290,14520,14520,14520,14520,0
|
|
20240620,153500,208932290,14520,14520,14520,14520,0
|
|
20240620,153400,208932290,14520,14520,14520,14520,0
|
|
20240620,153300,208932290,14520,14520,14520,14520,0
|
|
20240620,153200,208932290,14520,14520,14520,14520,0
|
|
20240620,153100,208932290,14520,14520,14520,14520,285
|
|
20240620,153000,208932290,14520,14520,14520,14520,285
|
|
20240620,152900,204794090,14480,14480,14480,14480,0
|
|
20240620,152800,204794090,14480,14480,14480,14480,0
|
|
20240620,152700,204794090,14480,14480,14480,14480,0
|
|
20240620,152600,204794090,14480,14480,14480,14480,0
|
|
20240620,152500,204794090,14480,14480,14480,14480,0
|
|
20240620,152400,204794090,14480,14480,14480,14480,0
|
|
20240620,152300,204794090,14480,14480,14480,14480,0
|
|
20240620,152200,204794090,14480,14480,14480,14480,0
|
|
20240620,152100,204794090,14480,14480,14480,14480,0
|
|
20240620,152000,204794090,14480,14480,14480,14480,0
|
|
20240620,151900,204794090,14480,14520,14520,14480,295
|
|
20240620,151800,200519500,14520,14520,14520,14520,2
|
|
20240620,151700,200490460,14520,14520,14520,14520,1
|
|
20240620,151600,200475940,14510,14510,14510,14510,59
|
|
20240620,151500,199619850,14500,14500,14510,14500,75
|
|
20240620,151400,198532340,14500,14500,14500,14500,57
|
|
20240620,151300,197705840,14510,14500,14510,14500,12
|
|
20240620,151200,197531830,14500,14500,14510,14490,30
|
|
20240620,151100,197096680,14510,14510,14510,14510,1
|
|
20240620,151000,197082170,14510,14490,14510,14490,7
|
|
20240620,150900,196980720,14490,14490,14510,14490,14
|
|
20240620,150800,196777840,14510,14510,14510,14510,0
|
|
20240620,150700,196777840,14510,14490,14510,14490,6
|
|
20240620,150600,196690880,14490,14490,14490,14490,9
|
|
20240620,150500,196560470,14490,14490,14490,14490,0
|
|
20240620,150400,196560470,14490,14490,14490,14490,7
|
|
20240620,150300,196459040,14490,14500,14500,14490,307
|
|
20240620,150200,192007590,14490,14490,14490,14490,20
|
|
20240620,150100,191717790,14490,14490,14490,14490,9
|
|
20240620,150000,191587380,14490,14490,14490,14490,6
|
|
20240620,145900,191500440,14490,14500,14500,14490,49
|
|
20240620,145800,190790060,14490,14490,14490,14490,22
|
|
20240620,145700,190471280,14490,14500,14500,14490,11
|
|
20240620,145600,190311870,14490,14490,14490,14490,0
|
|
20240620,145500,190311870,14490,14500,14500,14490,30
|
|
20240620,145400,189877070,14480,14480,14480,14480,11
|
|
20240620,145300,189717790,14480,14490,14490,14480,13
|
|
20240620,145200,189529490,14500,14500,14500,14500,24
|
|
20240620,145100,189181490,14500,14500,14500,14500,6
|
|
20240620,145000,189094490,14500,14500,14500,14500,71
|
|
20240620,144900,188064990,14500,14500,14500,14500,9
|
|
20240620,144800,187934490,14500,14500,14500,14500,27
|
|
20240620,144700,187542990,14500,14500,14500,14500,7
|
|
20240620,144600,187441490,14500,14500,14500,14500,10
|
|
20240620,144500,187296490,14500,14500,14500,14500,9
|
|
20240620,144400,187165990,14500,14500,14500,14500,16
|
|
20240620,144300,186933990,14500,14500,14500,14500,8
|
|
20240620,144200,186817990,14500,14500,14500,14500,39
|
|
20240620,144100,186252490,14500,14510,14510,14500,137
|
|
20240620,144000,184265500,14510,14510,14510,14510,21
|
|
20240620,143900,183960790,14510,14510,14510,14510,15
|
|
20240620,143800,183743140,14530,14500,14530,14500,17
|
|
20240620,143700,183496610,14530,14510,14530,14500,10
|
|
20240620,143600,183351510,14530,14500,14530,14500,19
|
|
20240620,143500,183075910,14500,14500,14500,14500,65
|
|
20240620,143400,182133410,14500,14500,14500,14500,18
|
|
20240620,143300,181872410,14500,14500,14500,14500,7
|
|
20240620,143200,181770910,14500,14500,14500,14500,20
|
|
20240620,143100,181480910,14500,14500,14500,14500,5
|
|
20240620,143000,181408410,14510,14500,14510,14500,3
|
|
20240620,142900,181364900,14500,14500,14500,14500,29
|
|
20240620,142800,180944400,14500,14500,14500,14500,26
|
|
20240620,142700,180567400,14500,14500,14500,14500,8
|
|
20240620,142600,180451400,14500,14500,14500,14500,24
|
|
20240620,142500,180103400,14500,14500,14500,14500,72
|
|
20240620,142400,179059400,14500,14500,14500,14500,29
|
|
20240620,142300,178638900,14510,14500,14510,14500,17
|
|
20240620,142200,178392280,14500,14500,14500,14500,13
|
|
20240620,142100,178203780,14500,14500,14500,14500,16
|
|
20240620,142000,177971780,14500,14500,14500,14500,36
|
|
20240620,141900,177449780,14500,14500,14500,14500,17
|
|
20240620,141800,177203280,14500,14500,14500,14500,9
|
|
20240620,141700,177072780,14500,14500,14500,14500,10
|
|
20240620,141600,176927780,14500,14500,14500,14500,25
|
|
20240620,141500,176565280,14500,14500,14500,14500,17
|
|
20240620,141400,176318780,14500,14500,14500,14500,11
|
|
20240620,141300,176159280,14500,14500,14500,14500,11
|
|
20240620,141200,175999780,14500,14500,14530,14500,162
|
|
20240620,141100,173647780,14500,14490,14530,14490,22
|
|
20240620,141000,173328740,14500,14470,14500,14470,463
|
|
20240620,140900,166615300,14470,14470,14500,14470,608
|
|
20240620,140800,157800260,14470,14470,14470,14470,23
|
|
20240620,140700,157467450,14470,14470,14470,14470,15
|
|
20240620,140600,157250400,14470,14470,14470,14470,26
|
|
20240620,140500,156874180,14470,14470,14470,14470,16
|
|
20240620,140400,156642660,14470,14470,14470,14470,16
|
|
20240620,140300,156411140,14470,14470,14470,14470,18
|
|
20240620,140200,156150680,14470,14470,14470,14470,10
|
|
20240620,140100,156005980,14470,14470,14470,14470,15
|
|
20240620,140000,155788930,14470,14470,14470,14470,29
|
|
20240620,135900,155369300,14470,14480,14480,14470,408
|
|
20240620,135800,149461490,14480,14480,14480,14480,20
|
|
20240620,135700,149171890,14480,14480,14500,14480,9
|
|
20240620,135600,149041530,14480,14510,14510,14480,33
|
|
20240620,135500,148562990,14510,14510,14510,14510,17
|
|
20240620,135400,148316320,14510,14510,14510,14510,8
|
|
20240620,135300,148200240,14510,14510,14510,14510,19
|
|
20240620,135200,147924550,14510,14510,14510,14510,25
|
|
20240620,135100,147561800,14510,14510,14510,14510,22
|
|
20240620,135000,147242580,14510,14510,14510,14510,15
|
|
20240620,134900,147024930,14510,14510,14510,14510,8
|
|
20240620,134800,146908850,14510,14510,14510,14510,21
|
|
20240620,134700,146604140,14510,14510,14510,14510,21
|
|
20240620,134600,146299430,14510,14510,14510,14510,18
|
|
20240620,134500,146038250,14510,14510,14510,14510,2
|
|
20240620,134400,146009230,14510,14510,14510,14510,18
|
|
20240620,134300,145748050,14510,14510,14510,14510,11
|
|
20240620,134200,145588440,14510,14510,14510,14510,21
|
|
20240620,134100,145283730,14510,14510,14510,14510,9
|
|
20240620,134000,145153140,14510,14510,14510,14510,18
|
|
20240620,133900,144891960,14510,14510,14510,14510,14
|
|
20240620,133800,144688820,14510,14510,14510,14510,4
|
|
20240620,133700,144630780,14510,14520,14520,14510,21
|
|
20240620,133600,144325960,14520,14520,14520,14520,21
|
|
20240620,133500,144021040,14510,14510,14510,14510,6
|
|
20240620,133400,143933980,14510,14510,14540,14510,43
|
|
20240620,133300,143309070,14510,14510,14510,14510,9
|
|
20240620,133200,143178480,14510,14520,14520,14510,32
|
|
20240620,133100,142713960,14520,14520,14520,14520,10
|
|
20240620,133000,142568760,14520,14520,14520,14520,19
|
|
20240620,132900,142292880,14520,14520,14520,14520,8
|
|
20240620,132800,142176720,14520,14520,14520,14520,33
|
|
20240620,132700,141697560,14520,14520,14520,14520,9
|
|
20240620,132600,141566880,14520,14520,14520,14520,7
|
|
20240620,132500,141465240,14520,14520,14520,14520,29
|
|
20240620,132400,141044160,14520,14540,14540,14520,69
|
|
20240620,132300,140041280,14540,14520,14540,14520,276
|
|
20240620,132200,136029430,14520,14520,14540,14520,172
|
|
20240620,132100,133529130,14500,14500,14500,14500,8
|
|
20240620,132000,133413130,14500,14500,14500,14500,22
|
|
20240620,131900,133094130,14500,14520,14520,14500,105
|
|
20240620,131800,131569630,14500,14500,14500,14500,22
|
|
20240620,131700,131250630,14500,14500,14500,14500,10
|
|
20240620,131600,131105630,14500,14510,14510,14500,19
|
|
20240620,131500,130830120,14510,14500,14510,14500,11
|
|
20240620,131400,130670600,14500,14500,14510,14500,17
|
|
20240620,131300,130424000,14500,14500,14500,14500,21
|
|
20240620,131200,130119500,14500,14500,14500,14500,19
|
|
20240620,131100,129844000,14500,14500,14500,14500,18
|
|
20240620,131000,129583000,14470,14460,14480,14460,386
|
|
20240620,130900,123994850,14450,14450,14450,14450,20
|
|
20240620,130800,123705850,14450,14450,14450,14450,20
|
|
20240620,130700,123416850,14450,14450,14450,14450,7
|
|
20240620,130600,123315700,14450,14450,14450,14450,3
|
|
20240620,130500,123272350,14450,14450,14450,14450,15
|
|
20240620,130400,123055600,14450,14450,14470,14450,42
|
|
20240620,130300,122448500,14450,14450,14450,14450,10
|
|
20240620,130200,122304000,14450,14450,14450,14450,6
|
|
20240620,130100,122217300,14450,14470,14470,14450,5
|
|
20240620,130000,122145000,14470,14470,14470,14470,20
|
|
20240620,125900,121855600,14470,14470,14470,14470,17
|
|
20240620,125800,121609610,14470,14470,14470,14470,14
|
|
20240620,125700,121407030,14470,14450,14470,14450,53
|
|
20240620,125600,120640260,14450,14460,14460,14450,22
|
|
20240620,125500,120322340,14460,14460,14460,14450,253
|
|
20240620,125400,116663980,14460,14470,14470,14460,184
|
|
20240620,125300,114003000,14470,14470,14470,14470,161
|
|
20240620,125200,111673330,14470,14470,14470,14470,13
|
|
20240620,125100,111485220,14470,14470,14470,14470,89
|
|
20240620,125000,110197390,14470,14470,14470,14470,21
|
|
20240620,124900,109893520,14470,14470,14470,14470,9
|
|
20240620,124800,109763290,14470,14470,14470,14470,19
|
|
20240620,124700,109488360,14470,14470,14470,14470,11
|
|
20240620,124600,109329190,14470,14470,14470,14470,6
|
|
20240620,124500,109242370,14470,14470,14470,14470,18
|
|
20240620,124400,108981910,14470,14470,14470,14470,33
|
|
20240620,124300,108504400,14470,14470,14470,14470,13
|
|
20240620,124200,108316290,14470,14470,14470,14470,10
|
|
20240620,124100,108171590,14470,14470,14470,14470,5
|
|
20240620,124000,108099240,14470,14470,14470,14470,28
|
|
20240620,123900,107694080,14470,14470,14470,14470,14
|
|
20240620,123800,107491500,14470,14470,14470,14470,8
|
|
20240620,123700,107375740,14470,14470,14480,14470,16
|
|
20240620,123600,107144210,14480,14470,14480,14470,8
|
|
20240620,123500,107028440,14470,14470,14480,14470,31
|
|
20240620,123400,106579770,14470,14470,14470,14470,8
|
|
20240620,123300,106464010,14470,14470,14480,14470,21
|
|
20240620,123200,106160070,14470,14470,14470,14470,15
|
|
20240620,123100,105943020,14470,14470,14470,14470,22
|
|
20240620,123000,105624680,14470,14470,14470,14470,9
|
|
20240620,122900,105494450,14470,14470,14470,14470,19
|
|
20240620,122800,105219520,14470,14470,14470,14470,59
|
|
20240620,122700,104365790,14470,14470,14470,14470,8
|
|
20240620,122600,104250030,14470,14470,14470,14470,16
|
|
20240620,122500,104018510,14470,14470,14470,14470,24
|
|
20240620,122400,103671230,14470,14470,14480,14470,26
|
|
20240620,122300,103294830,14470,14470,14470,14470,10
|
|
20240620,122200,103150130,14470,14470,14470,14470,8
|
|
20240620,122100,103034370,14470,14470,14470,14470,20
|
|
20240620,122000,102744970,14470,14470,14470,14470,8
|
|
20240620,121900,102629210,14470,14470,14470,14470,2
|
|
20240620,121800,102600270,14470,14470,14470,14470,14
|
|
20240620,121700,102397690,14470,14470,14480,14470,80
|
|
20240620,121600,101239490,14470,14500,14500,14470,1010
|
|
20240620,121500,86609730,14500,14500,14500,14500,8
|
|
20240620,121400,86493730,14500,14500,14500,14500,2
|
|
20240620,121300,86464730,14500,14500,14500,14500,25
|
|
20240620,121200,86102230,14500,14500,14500,14500,17
|
|
20240620,121100,85855730,14500,14500,14500,14500,14
|
|
20240620,121000,85652730,14500,14500,14510,14500,209
|
|
20240620,120900,82620370,14500,14490,14500,14490,166
|
|
20240620,120800,80213590,14490,14490,14490,14490,5
|
|
20240620,120700,80141140,14490,14480,14490,14480,186
|
|
20240620,120600,77446170,14480,14480,14480,14480,14
|
|
20240620,120500,77243450,14480,14480,14480,14480,24
|
|
20240620,120400,76895930,14480,14480,14480,14480,15
|
|
20240620,120300,76678730,14480,14480,14480,14480,6
|
|
20240620,120200,76591850,14480,14480,14490,14480,41
|
|
20240620,120100,75998010,14480,14480,14490,14480,19
|
|
20240620,120000,75722880,14480,14480,14480,14480,3
|
|
20240620,115900,75679440,14480,14480,14480,14480,17
|
|
20240620,115800,75433280,14480,14480,14480,14480,3
|
|
20240620,115700,75389840,14480,14480,14480,14480,41
|
|
20240620,115600,74796160,14480,14480,14480,14480,10
|
|
20240620,115500,74651360,14480,14480,14480,14480,13
|
|
20240620,115400,74463120,14480,14480,14480,14480,12
|
|
20240620,115300,74289360,14480,14490,14490,14480,99
|
|
20240620,115200,72855110,14490,14490,14490,14490,14
|
|
20240620,115100,72652250,14490,14490,14490,14490,5
|
|
20240620,115000,72579800,14490,14490,14490,14490,18
|
|
20240620,114900,72318980,14490,14490,14490,14490,21
|
|
20240620,114800,72014690,14490,14490,14490,14490,19
|
|
20240620,114700,71739380,14490,14490,14490,14490,18
|
|
20240620,114600,71478560,14490,14490,14490,14490,5
|
|
20240620,114500,71406110,14490,14490,14490,14490,27
|
|
20240620,114400,71014880,14490,14490,14490,14490,6
|
|
20240620,114300,70927940,14490,14490,14490,14490,44
|
|
20240620,114200,70290380,14500,14500,14500,14500,56
|
|
20240620,114100,69478380,14500,14500,14500,14500,13
|
|
20240620,114000,69289880,14500,14500,14500,14500,14
|
|
20240620,113900,69086880,14500,14500,14500,14500,4
|
|
20240620,113800,69028880,14500,14490,14500,14490,27
|
|
20240620,113700,68637400,14500,14500,14500,14500,15
|
|
20240620,113600,68419900,14500,14500,14500,14500,13
|
|
20240620,113500,68231400,14500,14500,14500,14500,3
|
|
20240620,113400,68187900,14500,14500,14500,14500,18
|
|
20240620,113300,67926900,14500,14500,14500,14500,21
|
|
20240620,113200,67622400,14500,14500,14510,14500,4
|
|
20240620,113100,67564390,14500,14500,14500,14500,8
|
|
20240620,113000,67448390,14500,14500,14500,14500,3
|
|
20240620,112900,67404890,14500,14500,14500,14500,35
|
|
20240620,112800,66897390,14500,14500,14500,14500,3
|
|
20240620,112700,66853890,14500,14490,14500,14490,3
|
|
20240620,112600,66810400,14490,14490,14490,14490,11
|
|
20240620,112500,66651010,14490,14490,14490,14490,12
|
|
20240620,112400,66477130,14490,14500,14500,14490,23
|
|
20240620,112300,66143670,14500,14500,14500,14500,3
|
|
20240620,112200,66100170,14500,14500,14500,14500,3
|
|
20240620,112100,66056670,14500,14500,14500,14500,22
|
|
20240620,112000,65737670,14500,14500,14500,14500,1
|
|
20240620,111900,65723170,14500,14500,14510,14500,26
|
|
20240620,111800,65346160,14500,14500,14500,14500,3
|
|
20240620,111700,65302660,14500,14500,14500,14500,20
|
|
20240620,111600,65012660,14500,14500,14510,14500,5
|
|
20240620,111500,64940150,14500,14500,14500,14500,16
|
|
20240620,111400,64708150,14500,14500,14500,14500,9
|
|
20240620,111300,64577650,14500,14500,14500,14500,14
|
|
20240620,111200,64374650,14500,14500,14500,14500,14
|
|
20240620,111100,64171650,14500,14500,14500,14500,4
|
|
20240620,111000,64113650,14500,14500,14500,14500,37
|
|
20240620,110900,63577150,14490,14480,14490,14480,211
|
|
20240620,110800,60519890,14480,14480,14480,14480,3
|
|
20240620,110700,60476450,14480,14480,14480,14480,10
|
|
20240620,110600,60331650,14480,14480,14480,14480,4
|
|
20240620,110500,60273730,14480,14480,14480,14480,34
|
|
20240620,110400,59781410,14490,14480,14490,14480,3
|
|
20240620,110300,59737960,14480,14480,14480,14480,3
|
|
20240620,110200,59694520,14480,14480,14480,14480,3
|
|
20240620,110100,59651080,14490,14480,14490,14480,9
|
|
20240620,110000,59520710,14480,14480,14480,14480,3
|
|
20240620,105900,59477270,14480,14480,14480,14480,3
|
|
20240620,105800,59433830,14480,14480,14480,14480,2
|
|
20240620,105700,59404870,14480,14480,14490,14480,4
|
|
20240620,105600,59346940,14490,14480,14490,14480,304
|
|
20240620,105500,54942020,14480,14470,14480,14470,32
|
|
20240620,105400,54478690,14470,14480,14480,14470,84
|
|
20240620,105300,53262390,14480,14480,14480,14480,2
|
|
20240620,105200,53233430,14480,14480,14480,14480,3
|
|
20240620,105100,53189990,14480,14480,14480,14480,4
|
|
20240620,105000,53132070,14480,14480,14490,14480,22
|
|
20240620,104900,52813320,14480,14480,14490,14480,4
|
|
20240620,104800,52755390,14480,14480,14480,14480,4
|
|
20240620,104700,52697470,14480,14480,14480,14480,11
|
|
20240620,104600,52538190,14480,14480,14480,14480,4
|
|
20240620,104500,52480270,14480,14480,14480,14480,3
|
|
20240620,104400,52436830,14480,14480,14480,14480,3
|
|
20240620,104300,52393390,14490,14480,14490,14480,5
|
|
20240620,104200,52320980,14480,14480,14480,14480,1
|
|
20240620,104100,52306500,14480,14480,14480,14480,4
|
|
20240620,104000,52248580,14480,14480,14480,14480,3
|
|
20240620,103900,52205140,14480,14480,14480,14480,3
|
|
20240620,103800,52161700,14480,14480,14480,14480,4
|
|
20240620,103700,52103780,14480,14490,14490,14480,2
|
|
20240620,103600,52074810,14480,14490,14490,14480,5
|
|
20240620,103500,52002400,14480,14480,14480,14480,3
|
|
20240620,103400,51958960,14480,14480,14480,14480,3
|
|
20240620,103300,51915520,14480,14480,14480,14480,4
|
|
20240620,103200,51857600,14490,14480,14490,14480,5
|
|
20240620,103100,51785180,14480,14480,14480,14480,2
|
|
20240620,103000,51756220,14480,14490,14490,14480,93
|
|
20240620,102900,50408680,14490,14490,14490,14480,835
|
|
20240620,102800,38310600,14490,14500,14500,14490,4
|
|
20240620,102700,38252610,14500,14490,14500,14490,7
|
|
20240620,102600,38151130,14510,14490,14510,14490,103
|
|
20240620,102500,36656640,14490,14490,14490,14490,3
|
|
20240620,102400,36613170,14490,14490,14490,14490,3
|
|
20240620,102300,36569700,14500,14510,14510,14500,451
|
|
20240620,102200,30028850,14510,14510,14510,14510,3
|
|
20240620,102100,29985320,14510,14520,14520,14510,81
|
|
20240620,102000,28809220,14530,14520,14530,14520,23
|
|
20240620,101900,28475050,14520,14520,14520,14520,30
|
|
20240620,101800,28039450,14520,14510,14520,14510,104
|
|
20240620,101700,26529390,14510,14510,14510,14510,3
|
|
20240620,101600,26485860,14510,14510,14510,14510,13
|
|
20240620,101500,26297230,14510,14510,14510,14510,53
|
|
20240620,101400,25528200,14510,14510,14520,14510,16
|
|
20240620,101300,25295910,14510,14520,14520,14510,4
|
|
20240620,101200,25237860,14520,14520,14520,14520,3
|
|
20240620,101100,25194300,14510,14510,14540,14510,11
|
|
20240620,101000,25034590,14510,14500,14510,14500,17
|
|
20240620,100900,24788070,14500,14490,14500,14490,3
|
|
20240620,100800,24744580,14490,14510,14510,14490,22
|
|
20240620,100700,24425440,14490,14510,14510,14490,12
|
|
20240620,100600,24251360,14490,14490,14490,14490,3
|
|
20240620,100500,24207890,14490,14490,14490,14490,4
|
|
20240620,100400,24149930,14490,14490,14490,14490,1
|
|
20240620,100300,24135440,14490,14510,14510,14490,9
|
|
20240620,100200,24004920,14490,14490,14490,14490,3
|
|
20240620,100100,23961450,14490,14490,14490,14490,3
|
|
20240620,100000,23917980,14490,14500,14500,14490,4
|
|
20240620,095900,23860010,14500,14500,14500,14500,1
|
|
20240620,095800,23845510,14490,14490,14490,14490,4
|
|
20240620,095700,23787550,14490,14490,14490,14490,3
|
|
20240620,095600,23744080,14490,14500,14500,14490,3
|
|
20240620,095500,23700590,14500,14500,14500,14500,4
|
|
20240620,095400,23642590,14500,14500,14500,14500,3
|
|
20240620,095300,23599090,14500,14500,14500,14500,2
|
|
20240620,095200,23570090,14500,14490,14500,14490,3
|
|
20240620,095100,23526610,14490,14490,14490,14490,3
|
|
20240620,095000,23483140,14490,14490,14490,14490,4
|
|
20240620,094900,23425180,14490,14490,14490,14490,3
|
|
20240620,094800,23381710,14490,14490,14490,14490,2
|
|
20240620,094700,23352730,14490,14490,14490,14490,3
|
|
20240620,094600,23309260,14490,14490,14490,14490,3
|
|
20240620,094500,23265790,14490,14490,14500,14490,4
|
|
20240620,094400,23207820,14490,14510,14510,14490,22
|
|
20240620,094300,22888660,14510,14490,14510,14490,74
|
|
20240620,094200,21816180,14490,14500,14500,14490,3
|
|
20240620,094100,21772700,14490,14490,14490,14490,3
|
|
20240620,094000,21729230,14490,14490,14490,14490,4
|
|
20240620,093900,21671270,14490,14500,14510,14490,25
|
|
20240620,093800,21308850,14490,14490,14510,14490,13
|
|
20240620,093700,21120280,14520,14510,14520,14490,115
|
|
20240620,093600,19450930,14490,14500,14500,14490,3
|
|
20240620,093500,19407450,14490,14490,14490,14490,4
|
|
20240620,093400,19349490,14490,14490,14490,14490,3
|
|
20240620,093300,19306020,14490,14490,14490,14490,6
|
|
20240620,093200,19219080,14490,14490,14490,14490,2
|
|
20240620,093100,19190100,14490,14490,14490,14490,3
|
|
20240620,093000,19146630,14490,14500,14500,14490,4
|
|
20240620,092900,19088650,14490,14510,14530,14490,183
|
|
20240620,092800,16435520,14510,14520,14520,14510,183
|
|
20240620,092700,13778390,14520,14520,14520,14520,4
|
|
20240620,092600,13720310,14520,14520,14520,14520,1
|
|
20240620,092500,13705790,14520,14530,14530,14520,4
|
|
20240620,092400,13647700,14530,14530,14530,14530,303
|
|
20240620,092300,9245110,14530,14530,14530,14530,3
|
|
20240620,092200,9201520,14530,14530,14530,14530,4
|
|
20240620,092100,9143400,14530,14530,14530,14530,1
|
|
20240620,092000,9128870,14530,14530,14530,14530,4
|
|
20240620,091900,9070750,14530,14590,14590,14530,246
|
|
20240620,091800,5483070,14550,14550,14550,14550,6
|
|
20240620,091700,5395770,14550,14550,14590,14550,5
|
|
20240620,091600,5322980,14550,14550,14550,14550,1
|
|
20240620,091500,5308430,14550,14550,14550,14550,4
|
|
20240620,091400,5250230,14550,14550,14550,14550,3
|
|
20240620,091300,5206580,14530,14530,14530,14530,3
|
|
20240620,091200,5162990,14530,14530,14530,14530,4
|
|
20240620,091100,5104870,14530,14530,14590,14530,4
|
|
20240620,091000,5046690,14530,14590,14590,14530,187
|
|
20240620,090900,2324720,14510,14510,14510,14510,3
|
|
20240620,090800,2281190,14510,14600,14600,14510,5
|
|
20240620,090700,2208460,14510,14520,14520,14510,4
|
|
20240620,090600,2150410,14520,14610,14610,14510,4
|
|
20240620,090500,2092260,14510,14620,14620,14510,3
|
|
20240620,090400,2048620,14500,14500,14500,14500,3
|
|
20240620,090300,2005120,14500,14520,14520,14500,103
|
|
20240620,090200,510880,14630,14510,14630,14510,5
|
|
20240620,090100,438210,14510,14510,14510,14510,3
|
|
20240620,090000,394680,14510,14680,14680,14510,27
|