683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,202000,381428600,10490,10490,10490,10490,1114
|
|
20240619,201900,381428600,10490,10490,10490,10490,0
|
|
20240619,201800,381428600,10490,10490,10490,10490,0
|
|
20240619,201700,381428600,10490,10490,10490,10490,0
|
|
20240619,201600,381428600,10490,10490,10490,10490,0
|
|
20240619,201500,381428600,10490,10490,10490,10490,0
|
|
20240619,201400,381428600,10490,10490,10490,10490,0
|
|
20240619,201300,381428600,10490,10490,10490,10490,0
|
|
20240619,201200,381428600,10490,10490,10490,10490,0
|
|
20240619,201100,381428600,10490,10490,10490,10490,0
|
|
20240619,201000,381428600,10490,10490,10490,10490,0
|
|
20240619,200900,381428600,10490,10490,10490,10490,0
|
|
20240619,200800,381428600,10490,10490,10490,10490,0
|
|
20240619,200700,381428600,10490,10490,10490,10490,0
|
|
20240619,200600,381428600,10490,10490,10490,10490,0
|
|
20240619,200500,381428600,10490,10490,10490,10490,0
|
|
20240619,200400,381428600,10490,10490,10490,10490,0
|
|
20240619,200300,381428600,10490,10490,10490,10490,0
|
|
20240619,200200,381428600,10490,10490,10490,10490,0
|
|
20240619,200100,381428600,10490,10490,10490,10490,0
|
|
20240619,200000,381428600,10490,10490,10490,10490,0
|
|
20240619,195900,381428600,10490,10490,10490,10490,0
|
|
20240619,195800,381428600,10490,10490,10490,10490,0
|
|
20240619,195700,381428600,10490,10490,10490,10490,0
|
|
20240619,195600,381428600,10490,10490,10490,10490,0
|
|
20240619,195500,381428600,10490,10490,10490,10490,0
|
|
20240619,195400,381428600,10490,10490,10490,10490,0
|
|
20240619,195300,381428600,10490,10490,10490,10490,0
|
|
20240619,195200,381428600,10490,10490,10490,10490,0
|
|
20240619,195100,381428600,10490,10490,10490,10490,0
|
|
20240619,195000,381428600,10490,10490,10490,10490,1114
|
|
20240619,194900,381428600,10490,10490,10490,10490,0
|
|
20240619,194800,381428600,10490,10490,10490,10490,0
|
|
20240619,194700,381428600,10490,10490,10490,10490,0
|
|
20240619,194600,381428600,10490,10490,10490,10490,0
|
|
20240619,194500,381428600,10490,10490,10490,10490,0
|
|
20240619,194400,381428600,10490,10490,10490,10490,0
|
|
20240619,194300,381428600,10490,10490,10490,10490,0
|
|
20240619,194200,381428600,10490,10490,10490,10490,0
|
|
20240619,194100,381428600,10490,10490,10490,10490,0
|
|
20240619,194000,381428600,10490,10490,10490,10490,0
|
|
20240619,193900,381428600,10490,10490,10490,10490,0
|
|
20240619,193800,381428600,10490,10490,10490,10490,0
|
|
20240619,193700,381428600,10490,10490,10490,10490,0
|
|
20240619,193600,381428600,10490,10490,10490,10490,0
|
|
20240619,193500,381428600,10490,10490,10490,10490,0
|
|
20240619,193400,381428600,10490,10490,10490,10490,0
|
|
20240619,193300,381428600,10490,10490,10490,10490,0
|
|
20240619,193200,381428600,10490,10490,10490,10490,0
|
|
20240619,193100,381428600,10490,10490,10490,10490,0
|
|
20240619,193000,381428600,10490,10490,10490,10490,0
|
|
20240619,192900,381428600,10490,10490,10490,10490,0
|
|
20240619,192800,381428600,10490,10490,10490,10490,0
|
|
20240619,192700,381428600,10490,10490,10490,10490,0
|
|
20240619,192600,381428600,10490,10490,10490,10490,0
|
|
20240619,192500,381428600,10490,10490,10490,10490,0
|
|
20240619,192400,381428600,10490,10490,10490,10490,0
|
|
20240619,192300,381428600,10490,10490,10490,10490,0
|
|
20240619,192200,381428600,10490,10490,10490,10490,0
|
|
20240619,192100,381428600,10490,10490,10490,10490,0
|
|
20240619,192000,381428600,10490,10490,10490,10490,1114
|
|
20240619,191900,381428600,10490,10490,10490,10490,0
|
|
20240619,191800,381428600,10490,10490,10490,10490,0
|
|
20240619,191700,381428600,10490,10490,10490,10490,0
|
|
20240619,191600,381428600,10490,10490,10490,10490,0
|
|
20240619,191500,381428600,10490,10490,10490,10490,0
|
|
20240619,191400,381428600,10490,10490,10490,10490,0
|
|
20240619,191300,381428600,10490,10490,10490,10490,0
|
|
20240619,191200,381428600,10490,10490,10490,10490,0
|
|
20240619,191100,381428600,10490,10490,10490,10490,0
|
|
20240619,191000,381428600,10490,10490,10490,10490,0
|
|
20240619,190900,381428600,10490,10490,10490,10490,0
|
|
20240619,190800,381428600,10490,10490,10490,10490,0
|
|
20240619,190700,381428600,10490,10490,10490,10490,0
|
|
20240619,190600,381428600,10490,10490,10490,10490,0
|
|
20240619,190500,381428600,10490,10490,10490,10490,0
|
|
20240619,190400,381428600,10490,10490,10490,10490,0
|
|
20240619,190300,381428600,10490,10490,10490,10490,0
|
|
20240619,190200,381428600,10490,10490,10490,10490,0
|
|
20240619,190100,381428600,10490,10490,10490,10490,0
|
|
20240619,190000,381428600,10490,10490,10490,10490,0
|
|
20240619,185900,381428600,10490,10490,10490,10490,0
|
|
20240619,185800,381428600,10490,10490,10490,10490,0
|
|
20240619,185700,381428600,10490,10490,10490,10490,0
|
|
20240619,185600,381428600,10490,10490,10490,10490,0
|
|
20240619,185500,381428600,10490,10490,10490,10490,0
|
|
20240619,185400,381428600,10490,10490,10490,10490,0
|
|
20240619,185300,381428600,10490,10490,10490,10490,0
|
|
20240619,185200,381428600,10490,10490,10490,10490,0
|
|
20240619,185100,381428600,10490,10490,10490,10490,0
|
|
20240619,185000,381428600,10490,10490,10490,10490,1114
|
|
20240619,184900,381428600,10490,10490,10490,10490,0
|
|
20240619,184800,381428600,10490,10490,10490,10490,0
|
|
20240619,184700,381428600,10490,10490,10490,10490,0
|
|
20240619,184600,381428600,10490,10490,10490,10490,0
|
|
20240619,184500,381428600,10490,10490,10490,10490,0
|
|
20240619,184400,381428600,10490,10490,10490,10490,0
|
|
20240619,184300,381428600,10490,10490,10490,10490,0
|
|
20240619,184200,381428600,10490,10490,10490,10490,0
|
|
20240619,184100,381428600,10490,10490,10490,10490,0
|
|
20240619,184000,381428600,10490,10490,10490,10490,0
|
|
20240619,183900,381428600,10490,10490,10490,10490,0
|
|
20240619,183800,381428600,10490,10490,10490,10490,0
|
|
20240619,183700,381428600,10490,10490,10490,10490,0
|
|
20240619,183600,381428600,10490,10490,10490,10490,0
|
|
20240619,183500,381428600,10490,10490,10490,10490,0
|
|
20240619,183400,381428600,10490,10490,10490,10490,0
|
|
20240619,183300,381428600,10490,10490,10490,10490,0
|
|
20240619,183200,381428600,10490,10490,10490,10490,0
|
|
20240619,183100,381428600,10490,10490,10490,10490,0
|
|
20240619,183000,381428600,10490,10490,10490,10490,0
|
|
20240619,182900,381428600,10490,10490,10490,10490,0
|
|
20240619,182800,381428600,10490,10490,10490,10490,0
|
|
20240619,182700,381428600,10490,10490,10490,10490,0
|
|
20240619,182600,381428600,10490,10490,10490,10490,0
|
|
20240619,182500,381428600,10490,10490,10490,10490,0
|
|
20240619,182400,381428600,10490,10490,10490,10490,0
|
|
20240619,182300,381428600,10490,10490,10490,10490,0
|
|
20240619,182200,381428600,10490,10490,10490,10490,0
|
|
20240619,182100,381428600,10490,10490,10490,10490,0
|
|
20240619,182000,381428600,10490,10490,10490,10490,1114
|
|
20240619,181900,381428600,10490,10490,10490,10490,0
|
|
20240619,181800,381428600,10490,10490,10490,10490,0
|
|
20240619,181700,381428600,10490,10490,10490,10490,0
|
|
20240619,181600,381428600,10490,10490,10490,10490,0
|
|
20240619,181500,381428600,10490,10490,10490,10490,0
|
|
20240619,181400,381428600,10490,10490,10490,10490,0
|
|
20240619,181300,381428600,10490,10490,10490,10490,0
|
|
20240619,181200,381428600,10490,10490,10490,10490,0
|
|
20240619,181100,381428600,10490,10490,10490,10490,0
|
|
20240619,181000,381428600,10490,10490,10490,10490,0
|
|
20240619,180900,381428600,10490,10490,10490,10490,0
|
|
20240619,180800,381428600,10490,10490,10490,10490,0
|
|
20240619,180700,381428600,10490,10490,10490,10490,0
|
|
20240619,180600,381428600,10490,10490,10490,10490,0
|
|
20240619,180500,381428600,10490,10490,10490,10490,0
|
|
20240619,180400,381428600,10490,10490,10490,10490,0
|
|
20240619,180300,381428600,10490,10490,10490,10490,0
|
|
20240619,180200,381428600,10490,10490,10490,10490,0
|
|
20240619,180100,381428600,10490,10490,10490,10490,0
|
|
20240619,180000,381428600,10490,10490,10490,10490,0
|
|
20240619,175900,381428600,10490,10490,10490,10490,0
|
|
20240619,175800,381428600,10490,10490,10490,10490,0
|
|
20240619,175700,381428600,10490,10490,10490,10490,0
|
|
20240619,175600,381428600,10490,10490,10490,10490,0
|
|
20240619,175500,381428600,10490,10490,10490,10490,0
|
|
20240619,175400,381428600,10490,10490,10490,10490,0
|
|
20240619,175300,381428600,10490,10490,10490,10490,0
|
|
20240619,175200,381428600,10490,10490,10490,10490,0
|
|
20240619,175100,381428600,10490,10490,10490,10490,0
|
|
20240619,175000,381428600,10490,10490,10490,10490,1114
|
|
20240619,174900,381428600,10490,10490,10490,10490,0
|
|
20240619,174800,381428600,10490,10490,10490,10490,0
|
|
20240619,174700,381428600,10490,10490,10490,10490,0
|
|
20240619,174600,381428600,10490,10490,10490,10490,0
|
|
20240619,174500,381428600,10490,10490,10490,10490,0
|
|
20240619,174400,381428600,10490,10490,10490,10490,0
|
|
20240619,174300,381428600,10490,10490,10490,10490,0
|
|
20240619,174200,381428600,10490,10490,10490,10490,0
|
|
20240619,174100,381428600,10490,10490,10490,10490,0
|
|
20240619,174000,381428600,10490,10490,10490,10490,0
|
|
20240619,173900,381428600,10490,10490,10490,10490,0
|
|
20240619,173800,381428600,10490,10490,10490,10490,0
|
|
20240619,173700,381428600,10490,10490,10490,10490,0
|
|
20240619,173600,381428600,10490,10490,10490,10490,0
|
|
20240619,173500,381428600,10490,10490,10490,10490,0
|
|
20240619,173400,381428600,10490,10490,10490,10490,0
|
|
20240619,173300,381428600,10490,10490,10490,10490,0
|
|
20240619,173200,381428600,10490,10490,10490,10490,0
|
|
20240619,173100,381428600,10490,10490,10490,10490,0
|
|
20240619,173000,381428600,10490,10490,10490,10490,0
|
|
20240619,172900,381428600,10490,10490,10490,10490,0
|
|
20240619,172800,381428600,10490,10490,10490,10490,0
|
|
20240619,172700,381428600,10490,10490,10490,10490,0
|
|
20240619,172600,381428600,10490,10490,10490,10490,0
|
|
20240619,172500,381428600,10490,10490,10490,10490,0
|
|
20240619,172400,381428600,10490,10490,10490,10490,0
|
|
20240619,172300,381428600,10490,10490,10490,10490,0
|
|
20240619,172200,381428600,10490,10490,10490,10490,0
|
|
20240619,172100,381428600,10490,10490,10490,10490,0
|
|
20240619,172000,381428600,10490,10490,10490,10490,1114
|
|
20240619,171900,381428600,10490,10490,10490,10490,0
|
|
20240619,171800,381428600,10490,10490,10490,10490,0
|
|
20240619,171700,381428600,10490,10490,10490,10490,0
|
|
20240619,171600,381428600,10490,10490,10490,10490,0
|
|
20240619,171500,381428600,10490,10490,10490,10490,0
|
|
20240619,171400,381428600,10490,10490,10490,10490,0
|
|
20240619,171300,381428600,10490,10490,10490,10490,0
|
|
20240619,171200,381428600,10490,10490,10490,10490,0
|
|
20240619,171100,381428600,10490,10490,10490,10490,0
|
|
20240619,171000,381428600,10490,10490,10490,10490,0
|
|
20240619,170900,381428600,10490,10490,10490,10490,0
|
|
20240619,170800,381428600,10490,10490,10490,10490,0
|
|
20240619,170700,381428600,10490,10490,10490,10490,0
|
|
20240619,170600,381428600,10490,10490,10490,10490,0
|
|
20240619,170500,381428600,10490,10490,10490,10490,0
|
|
20240619,170400,381428600,10490,10490,10490,10490,0
|
|
20240619,170300,381428600,10490,10490,10490,10490,0
|
|
20240619,170200,381428600,10490,10490,10490,10490,0
|
|
20240619,170100,381428600,10490,10490,10490,10490,0
|
|
20240619,170000,381428600,10490,10490,10490,10490,0
|
|
20240619,165900,381428600,10490,10490,10490,10490,0
|
|
20240619,165800,381428600,10490,10490,10490,10490,0
|
|
20240619,165700,381428600,10490,10490,10490,10490,0
|
|
20240619,165600,381428600,10490,10490,10490,10490,0
|
|
20240619,165500,381428600,10490,10490,10490,10490,0
|
|
20240619,165400,381428600,10490,10490,10490,10490,0
|
|
20240619,165300,381428600,10490,10490,10490,10490,0
|
|
20240619,165200,381428600,10490,10490,10490,10490,0
|
|
20240619,165100,381428600,10490,10490,10490,10490,0
|
|
20240619,165000,381428600,10490,10490,10490,10490,1114
|
|
20240619,164900,381428600,10490,10490,10490,10490,0
|
|
20240619,164800,381428600,10490,10490,10490,10490,0
|
|
20240619,164700,381428600,10490,10490,10490,10490,0
|
|
20240619,164600,381428600,10490,10490,10490,10490,0
|
|
20240619,164500,381428600,10490,10490,10490,10490,0
|
|
20240619,164400,381428600,10490,10490,10490,10490,0
|
|
20240619,164300,381428600,10490,10490,10490,10490,0
|
|
20240619,164200,381428600,10490,10490,10490,10490,0
|
|
20240619,164100,381428600,10490,10490,10490,10490,0
|
|
20240619,164000,381428600,10490,10490,10490,10490,0
|
|
20240619,163900,381428600,10490,10490,10490,10490,0
|
|
20240619,163800,381428600,10490,10490,10490,10490,0
|
|
20240619,163700,381428600,10490,10490,10490,10490,0
|
|
20240619,163600,381428600,10490,10490,10490,10490,0
|
|
20240619,163500,381428600,10490,10490,10490,10490,0
|
|
20240619,163400,381428600,10490,10490,10490,10490,0
|
|
20240619,163300,381428600,10490,10490,10490,10490,0
|
|
20240619,163200,381428600,10490,10490,10490,10490,0
|
|
20240619,163100,381428600,10490,10490,10490,10490,0
|
|
20240619,163000,381428600,10490,10490,10490,10490,0
|
|
20240619,162900,381428600,10490,10490,10490,10490,0
|
|
20240619,162800,381428600,10490,10490,10490,10490,0
|
|
20240619,162700,381428600,10490,10490,10490,10490,0
|
|
20240619,162600,381428600,10490,10490,10490,10490,0
|
|
20240619,162500,381428600,10490,10490,10490,10490,0
|
|
20240619,162400,381428600,10490,10490,10490,10490,0
|
|
20240619,162300,381428600,10490,10490,10490,10490,0
|
|
20240619,162200,381428600,10490,10490,10490,10490,0
|
|
20240619,162100,381428600,10490,10490,10490,10490,0
|
|
20240619,162000,381428600,10490,10490,10490,10490,1114
|
|
20240619,161900,381428600,10490,10490,10490,10490,0
|
|
20240619,161800,381428600,10490,10490,10490,10490,0
|
|
20240619,161700,381428600,10490,10490,10490,10490,0
|
|
20240619,161600,381428600,10490,10490,10490,10490,0
|
|
20240619,161500,381428600,10490,10490,10490,10490,0
|
|
20240619,161400,381428600,10490,10490,10490,10490,0
|
|
20240619,161300,381428600,10490,10490,10490,10490,0
|
|
20240619,161200,381428600,10490,10490,10490,10490,0
|
|
20240619,161100,381428600,10490,10490,10490,10490,0
|
|
20240619,161000,381428600,10490,10490,10490,10490,0
|
|
20240619,160900,381428600,10490,10490,10490,10490,0
|
|
20240619,160800,381428600,10490,10490,10490,10490,0
|
|
20240619,160700,381428600,10490,10490,10490,10490,0
|
|
20240619,160600,381428600,10490,10490,10490,10490,0
|
|
20240619,160500,381428600,10490,10490,10490,10490,0
|
|
20240619,160400,381428600,10490,10490,10490,10490,0
|
|
20240619,160300,381428600,10490,10490,10490,10490,0
|
|
20240619,160200,381428600,10490,10490,10490,10490,0
|
|
20240619,160100,381428600,10490,10490,10490,10490,0
|
|
20240619,160000,381428600,10490,10490,10490,10490,0
|
|
20240619,155900,381428600,10490,10490,10490,10490,0
|
|
20240619,155800,381428600,10490,10490,10490,10490,0
|
|
20240619,155700,381428600,10490,10490,10490,10490,0
|
|
20240619,155600,381428600,10490,10490,10490,10490,0
|
|
20240619,155500,381428600,10490,10490,10490,10490,0
|
|
20240619,155400,381428600,10490,10490,10490,10490,0
|
|
20240619,155300,381428600,10490,10490,10490,10490,0
|
|
20240619,155200,381428600,10490,10490,10490,10490,0
|
|
20240619,155100,381428600,10490,10490,10490,10490,0
|
|
20240619,155000,381428600,10490,10490,10490,10490,1114
|
|
20240619,154900,381428600,10490,10490,10490,10490,0
|
|
20240619,154800,381428600,10490,10490,10490,10490,0
|
|
20240619,154700,381428600,10490,10490,10490,10490,0
|
|
20240619,154600,381428600,10490,10490,10490,10490,0
|
|
20240619,154500,381428600,10490,10490,10490,10490,0
|
|
20240619,154400,381428600,10490,10490,10490,10490,0
|
|
20240619,154300,381428600,10490,10490,10490,10490,0
|
|
20240619,154200,381428600,10490,10490,10490,10490,0
|
|
20240619,154100,381428600,10490,10490,10490,10490,0
|
|
20240619,154000,381428600,10490,10490,10490,10490,0
|
|
20240619,153900,381428600,10490,10490,10490,10490,0
|
|
20240619,153800,381428600,10490,10490,10490,10490,0
|
|
20240619,153700,381428600,10490,10490,10490,10490,0
|
|
20240619,153600,381428600,10490,10490,10490,10490,0
|
|
20240619,153500,381428600,10490,10490,10490,10490,0
|
|
20240619,153400,381428600,10490,10490,10490,10490,0
|
|
20240619,153300,381428600,10490,10490,10490,10490,0
|
|
20240619,153200,381428600,10490,10490,10490,10490,0
|
|
20240619,153100,381428600,10490,10490,10490,10490,0
|
|
20240619,153000,381428600,10490,10490,10490,10490,1114
|
|
20240619,152900,369742740,10430,10430,10430,10430,0
|
|
20240619,152800,369742740,10430,10430,10430,10430,0
|
|
20240619,152700,369742740,10430,10430,10430,10430,0
|
|
20240619,152600,369742740,10430,10430,10430,10430,0
|
|
20240619,152500,369742740,10430,10430,10430,10430,0
|
|
20240619,152400,369742740,10430,10430,10430,10430,0
|
|
20240619,152300,369742740,10430,10430,10430,10430,0
|
|
20240619,152200,369742740,10430,10430,10430,10430,0
|
|
20240619,152100,369742740,10430,10430,10430,10430,0
|
|
20240619,152000,369742740,10430,10430,10430,10430,0
|
|
20240619,151900,369742740,10430,10440,10440,10420,66
|
|
20240619,151800,369054690,10440,10450,10450,10440,3
|
|
20240619,151700,369023350,10450,10450,10460,10450,39
|
|
20240619,151600,368615790,10450,10440,10450,10430,30
|
|
20240619,151500,368302490,10440,10430,10440,10430,49
|
|
20240619,151400,367791340,10430,10420,10430,10420,325
|
|
20240619,151300,364404820,10420,10420,10430,10420,113
|
|
20240619,151200,363226450,10420,10420,10420,10420,24
|
|
20240619,151100,362976370,10420,10420,10420,10420,321
|
|
20240619,151000,359631550,10420,10420,10420,10420,18
|
|
20240619,150900,359443990,10430,10430,10440,10430,544
|
|
20240619,150800,353770010,10430,10430,10440,10430,17
|
|
20240619,150700,353592690,10440,10440,10440,10430,94
|
|
20240619,150600,352611870,10440,10440,10450,10440,18
|
|
20240619,150500,352423940,10440,10440,10440,10440,22
|
|
20240619,150400,352194260,10440,10440,10450,10440,43
|
|
20240619,150300,351745100,10440,10440,10440,10440,17
|
|
20240619,150200,351567620,10440,10440,10500,10440,169
|
|
20240619,150100,349801450,10440,10440,10440,10440,18
|
|
20240619,150000,349613530,10440,10440,10440,10440,21
|
|
20240619,145900,349394290,10440,10430,10450,10430,629
|
|
20240619,145800,342830490,10430,10430,10450,10430,51
|
|
20240619,145700,342297960,10440,10430,10440,10430,209
|
|
20240619,145600,340117070,10430,10430,10440,10430,121
|
|
20240619,145500,338855030,10430,10420,10440,10420,693
|
|
20240619,145400,331633780,10420,10440,10450,10420,422
|
|
20240619,145300,327228310,10440,10430,10440,10420,1125
|
|
20240619,145200,315500070,10430,10440,10440,10430,319
|
|
20240619,145100,312169840,10440,10440,10450,10440,40
|
|
20240619,145000,311752000,10440,10440,10440,10440,20
|
|
20240619,144900,311543200,10440,10440,10440,10440,19
|
|
20240619,144800,311344840,10440,10440,10450,10440,29
|
|
20240619,144700,311042070,10440,10440,10440,10440,18
|
|
20240619,144600,310854150,10440,10450,10450,10440,54
|
|
20240619,144500,310289880,10450,10450,10450,10450,19
|
|
20240619,144400,310091330,10450,10440,10450,10440,15
|
|
20240619,144300,309934600,10440,10470,10470,10440,117
|
|
20240619,144200,308711710,10470,10470,10470,10470,10
|
|
20240619,144100,308607010,10470,10470,10470,10470,7
|
|
20240619,144000,308533720,10470,10470,10470,10470,4
|
|
20240619,143900,308491840,10470,10470,10470,10470,0
|
|
20240619,143800,308491840,10470,10470,10470,10470,0
|
|
20240619,143700,308491840,10470,10470,10470,10470,0
|
|
20240619,143600,308491840,10470,10470,10470,10470,8
|
|
20240619,143500,308408080,10470,10480,10480,10470,30
|
|
20240619,143400,308093960,10470,10470,10470,10470,0
|
|
20240619,143300,308093960,10470,10470,10470,10470,0
|
|
20240619,143200,308093960,10470,10470,10470,10470,0
|
|
20240619,143100,308093960,10470,10470,10470,10470,7
|
|
20240619,143000,308020670,10470,10470,10470,10470,0
|
|
20240619,142900,308020670,10470,10470,10470,10470,0
|
|
20240619,142800,308020670,10470,10470,10470,10470,0
|
|
20240619,142700,308020670,10470,10470,10470,10470,42
|
|
20240619,142600,307580930,10470,10470,10470,10470,226
|
|
20240619,142500,305214710,10470,10480,10480,10470,419
|
|
20240619,142400,300825380,10470,10470,10470,10470,0
|
|
20240619,142300,300825380,10470,10470,10470,10470,100
|
|
20240619,142200,299778380,10480,10480,10480,10480,18
|
|
20240619,142100,299589740,10470,10470,10470,10470,1
|
|
20240619,142000,299579270,10480,10470,10480,10470,138
|
|
20240619,141900,298133080,10470,10470,10470,10470,94
|
|
20240619,141800,297148900,10440,10440,10440,10440,0
|
|
20240619,141700,297148900,10440,10440,10440,10440,0
|
|
20240619,141600,297148900,10440,10440,10440,10440,18
|
|
20240619,141500,296960980,10470,10470,10470,10470,1
|
|
20240619,141400,296950510,10430,10430,10430,10430,10
|
|
20240619,141300,296846210,10420,10420,10420,10420,0
|
|
20240619,141200,296846210,10420,10420,10420,10420,137
|
|
20240619,141100,295418670,10430,10440,10440,10430,201
|
|
20240619,141000,293321510,10440,10460,10460,10440,97
|
|
20240619,140900,292307530,10470,10470,10470,10470,6
|
|
20240619,140800,292244710,10470,10470,10470,10470,1
|
|
20240619,140700,292234240,10440,10440,10440,10440,0
|
|
20240619,140600,292234240,10440,10450,10450,10440,400
|
|
20240619,140500,288057480,10480,10480,10480,10480,50
|
|
20240619,140400,287533480,10480,10480,10480,10480,10
|
|
20240619,140300,287428680,10480,10480,10480,10480,0
|
|
20240619,140200,287428680,10480,10470,10480,10470,53
|
|
20240619,140100,286873540,10480,10480,10480,10480,7
|
|
20240619,140000,286800180,10500,10500,10500,10500,0
|
|
20240619,135900,286800180,10500,10500,10500,10500,50
|
|
20240619,135800,286275180,10500,10500,10500,10500,4
|
|
20240619,135700,286233180,10500,10470,10500,10470,115
|
|
20240619,135600,285026530,10470,10470,10470,10470,70
|
|
20240619,135500,284293630,10450,10470,10470,10450,5
|
|
20240619,135400,284241360,10470,10470,10470,10470,0
|
|
20240619,135300,284241360,10470,10460,10470,10460,158
|
|
20240619,135200,282587110,10440,10440,10440,10440,2
|
|
20240619,135100,282566230,10440,10440,10440,10440,0
|
|
20240619,135000,282566230,10440,10440,10440,10440,0
|
|
20240619,134900,282566230,10440,10440,10440,10440,1
|
|
20240619,134800,282555790,10470,10470,10470,10460,242
|
|
20240619,134700,280022060,10400,10430,10470,10400,5581
|
|
20240619,134600,221949770,10430,10490,10490,10430,19
|
|
20240619,134500,221751540,10420,10420,10420,10420,0
|
|
20240619,134400,221751540,10420,10440,10440,10420,789
|
|
20240619,134300,213516580,10500,10500,10500,10500,0
|
|
20240619,134200,213516580,10500,10490,10500,10490,5
|
|
20240619,134100,213464100,10430,10430,10430,10430,0
|
|
20240619,134000,213464100,10430,10430,10490,10430,237
|
|
20240619,133900,210980210,10430,10430,10430,10430,0
|
|
20240619,133800,210980210,10430,10420,10430,10420,134
|
|
20240619,133700,209583130,10420,10450,10450,10420,1169
|
|
20240619,133600,197383430,10460,10460,10460,10460,203
|
|
20240619,133500,195260050,10460,10490,10490,10460,2
|
|
20240619,133400,195239100,10460,10500,10500,10460,123
|
|
20240619,133300,193952380,10510,10510,10510,10510,0
|
|
20240619,133200,193952380,10510,10510,10510,10510,0
|
|
20240619,133100,193952380,10510,10480,10510,10470,115
|
|
20240619,133000,192747210,10480,10500,10500,10480,300
|
|
20240619,132900,189601660,10540,10520,10540,10500,1853
|
|
20240619,132800,170134670,10520,10540,10540,10520,815
|
|
20240619,132700,161555220,10550,10560,10560,10550,197
|
|
20240619,132600,159476370,10560,10560,10560,10560,0
|
|
20240619,132500,159476370,10560,10560,10560,10560,0
|
|
20240619,132400,159476370,10560,10560,10560,10560,64
|
|
20240619,132300,158800530,10570,10570,10570,10570,2
|
|
20240619,132200,158779390,10580,10580,10580,10580,1
|
|
20240619,132100,158768810,10590,10590,10590,10590,0
|
|
20240619,132000,158768810,10590,10590,10590,10590,0
|
|
20240619,131900,158768810,10590,10590,10590,10590,0
|
|
20240619,131800,158768810,10590,10590,10590,10590,0
|
|
20240619,131700,158768810,10590,10590,10590,10590,0
|
|
20240619,131600,158768810,10590,10590,10590,10590,78
|
|
20240619,131500,157942790,10590,10590,10590,10590,6
|
|
20240619,131400,157879250,10570,10570,10570,10570,32
|
|
20240619,131300,157541010,10570,10570,10570,10570,0
|
|
20240619,131200,157541010,10570,10570,10570,10570,10
|
|
20240619,131100,157435310,10550,10550,10550,10550,0
|
|
20240619,131000,157435310,10550,10550,10550,10550,0
|
|
20240619,130900,157435310,10550,10550,10550,10550,30
|
|
20240619,130800,157118810,10580,10580,10580,10580,0
|
|
20240619,130700,157118810,10580,10580,10580,10580,100
|
|
20240619,130600,156060810,10580,10580,10580,10580,1
|
|
20240619,130500,156050230,10540,10540,10540,10540,0
|
|
20240619,130400,156050230,10540,10540,10540,10540,18
|
|
20240619,130300,155860510,10540,10540,10540,10540,100
|
|
20240619,130200,154806510,10540,10540,10540,10540,5
|
|
20240619,130100,154753810,10540,10540,10540,10540,18
|
|
20240619,130000,154564090,10600,10600,10600,10600,1
|
|
20240619,125900,154553490,10550,10560,10560,10550,50
|
|
20240619,125800,154025970,10550,10550,10550,10550,0
|
|
20240619,125700,154025970,10550,10550,10550,10550,0
|
|
20240619,125600,154025970,10550,10550,10550,10550,17
|
|
20240619,125500,153846620,10550,10550,10550,10550,0
|
|
20240619,125400,153846620,10550,10550,10550,10550,0
|
|
20240619,125300,153846620,10550,10560,10560,10550,486
|
|
20240619,125200,148719300,10560,10560,10560,10560,0
|
|
20240619,125100,148719300,10560,10580,10580,10560,957
|
|
20240619,125000,138611600,10580,10580,10580,10580,0
|
|
20240619,124900,138611600,10580,10580,10580,10580,0
|
|
20240619,124800,138611600,10580,10580,10580,10580,0
|
|
20240619,124700,138611600,10580,10580,10580,10580,0
|
|
20240619,124600,138611600,10580,10580,10580,10580,0
|
|
20240619,124500,138611600,10580,10560,10580,10560,52
|
|
20240619,124400,138062440,10560,10610,10610,10560,900
|
|
20240619,124300,128547060,10620,10620,10620,10620,0
|
|
20240619,124200,128547060,10620,10620,10620,10620,2
|
|
20240619,124100,128525820,10600,10600,10600,10600,0
|
|
20240619,124000,128525820,10600,10600,10600,10600,0
|
|
20240619,123900,128525820,10600,10620,10620,10600,13
|
|
20240619,123800,128388000,10600,10600,10600,10600,9
|
|
20240619,123700,128292600,10600,10600,10600,10600,107
|
|
20240619,123600,127158400,10600,10600,10600,10600,5
|
|
20240619,123500,127105400,10600,10600,10600,10600,3
|
|
20240619,123400,127073600,10600,10620,10620,10600,398
|
|
20240619,123300,122854780,10600,10610,10610,10600,4
|
|
20240619,123200,122812370,10630,10620,10630,10600,616
|
|
20240619,123100,116274820,10620,10630,10630,10620,400
|
|
20240619,123000,112025130,10640,10640,10640,10640,65
|
|
20240619,122900,111333530,10640,10640,10640,10640,0
|
|
20240619,122800,111333530,10640,10640,10640,10640,17
|
|
20240619,122700,111152650,10650,10650,10650,10650,0
|
|
20240619,122600,111152650,10650,10650,10650,10650,20
|
|
20240619,122500,110939650,10650,10650,10650,10650,0
|
|
20240619,122400,110939650,10650,10650,10650,10650,0
|
|
20240619,122300,110939650,10650,10640,10650,10640,68
|
|
20240619,122200,110215630,10650,10650,10650,10650,0
|
|
20240619,122100,110215630,10650,10650,10650,10640,51
|
|
20240619,122000,109672780,10650,10650,10650,10650,5
|
|
20240619,121900,109619530,10640,10640,10640,10640,0
|
|
20240619,121800,109619530,10640,10640,10640,10640,0
|
|
20240619,121700,109619530,10640,10640,10640,10640,12
|
|
20240619,121600,109491850,10640,10640,10640,10640,0
|
|
20240619,121500,109491850,10640,10640,10640,10640,0
|
|
20240619,121400,109491850,10640,10640,10640,10640,0
|
|
20240619,121300,109491850,10640,10640,10640,10640,0
|
|
20240619,121200,109491850,10640,10640,10640,10640,0
|
|
20240619,121100,109491850,10640,10640,10640,10640,61
|
|
20240619,121000,108842810,10640,10640,10640,10640,0
|
|
20240619,120900,108842810,10640,10640,10640,10640,0
|
|
20240619,120800,108842810,10640,10640,10640,10640,0
|
|
20240619,120700,108842810,10640,10640,10640,10640,0
|
|
20240619,120600,108842810,10640,10640,10640,10640,0
|
|
20240619,120500,108842810,10640,10640,10640,10640,0
|
|
20240619,120400,108842810,10640,10640,10640,10640,0
|
|
20240619,120300,108842810,10640,10640,10640,10640,0
|
|
20240619,120200,108842810,10640,10640,10640,10640,16
|
|
20240619,120100,108672570,10640,10640,10640,10640,0
|
|
20240619,120000,108672570,10640,10640,10640,10640,0
|
|
20240619,115900,108672570,10640,10640,10640,10640,2
|
|
20240619,115800,108651290,10630,10630,10630,10630,0
|
|
20240619,115700,108651290,10630,10650,10650,10630,67
|
|
20240619,115600,107939060,10650,10650,10650,10650,0
|
|
20240619,115500,107939060,10650,10650,10650,10650,0
|
|
20240619,115400,107939060,10650,10650,10650,10650,0
|
|
20240619,115300,107939060,10650,10650,10650,10650,0
|
|
20240619,115200,107939060,10650,10650,10650,10650,0
|
|
20240619,115100,107939060,10650,10630,10650,10630,96
|
|
20240619,115000,106918560,10630,10630,10630,10630,161
|
|
20240619,114900,105207130,10640,10640,10640,10640,0
|
|
20240619,114800,105207130,10640,10640,10640,10640,0
|
|
20240619,114700,105207130,10640,10640,10640,10640,0
|
|
20240619,114600,105207130,10640,10640,10640,10640,0
|
|
20240619,114500,105207130,10640,10640,10640,10640,8
|
|
20240619,114400,105122010,10640,10640,10640,10640,0
|
|
20240619,114300,105122010,10640,10640,10640,10640,0
|
|
20240619,114200,105122010,10640,10640,10640,10640,0
|
|
20240619,114100,105122010,10640,10640,10640,10640,0
|
|
20240619,114000,105122010,10640,10640,10640,10640,0
|
|
20240619,113900,105122010,10640,10640,10640,10640,0
|
|
20240619,113800,105122010,10640,10640,10640,10640,0
|
|
20240619,113700,105122010,10640,10640,10640,10640,0
|
|
20240619,113600,105122010,10640,10640,10640,10640,1
|
|
20240619,113500,105111370,10650,10650,10650,10650,90
|
|
20240619,113400,104152870,10630,10630,10630,10630,0
|
|
20240619,113300,104152870,10630,10650,10660,10630,115
|
|
20240619,113200,102928770,10650,10650,10650,10650,19
|
|
20240619,113100,102726420,10650,10650,10650,10650,16
|
|
20240619,113000,102556020,10650,10650,10650,10650,0
|
|
20240619,112900,102556020,10650,10650,10650,10650,2
|
|
20240619,112800,102534720,10650,10650,10650,10650,0
|
|
20240619,112700,102534720,10650,10650,10650,10650,0
|
|
20240619,112600,102534720,10650,10650,10650,10650,0
|
|
20240619,112500,102534720,10650,10650,10650,10650,0
|
|
20240619,112400,102534720,10650,10650,10650,10650,0
|
|
20240619,112300,102534720,10650,10650,10650,10650,73
|
|
20240619,112200,101757270,10660,10660,10660,10660,18
|
|
20240619,112100,101565390,10710,10710,10710,10710,0
|
|
20240619,112000,101565390,10710,10710,10710,10710,0
|
|
20240619,111900,101565390,10710,10710,10710,10710,0
|
|
20240619,111800,101565390,10710,10710,10710,10710,1
|
|
20240619,111700,101554680,10650,10650,10710,10650,128
|
|
20240619,111600,100191420,10650,10650,10650,10650,234
|
|
20240619,111500,97699320,10640,10640,10640,10620,672
|
|
20240619,111400,90555900,10640,10640,10640,10630,105
|
|
20240619,111300,89439450,10640,10640,10640,10640,0
|
|
20240619,111200,89439450,10640,10650,10650,10640,211
|
|
20240619,111100,87194400,10650,10640,10650,10640,20
|
|
20240619,111000,86981590,10650,10650,10650,10650,55
|
|
20240619,110900,86395840,10650,10650,10650,10650,0
|
|
20240619,110800,86395840,10650,10660,10660,10650,18
|
|
20240619,110700,86204120,10710,10710,10710,10710,1
|
|
20240619,110600,86193410,10710,10710,10710,10710,0
|
|
20240619,110500,86193410,10710,10710,10710,10710,0
|
|
20240619,110400,86193410,10710,10650,10710,10650,66
|
|
20240619,110300,85490370,10700,10700,10700,10700,1
|
|
20240619,110200,85479670,10700,10700,10700,10700,0
|
|
20240619,110100,85479670,10700,10660,10700,10660,12
|
|
20240619,110000,85351710,10700,10700,10700,10700,1
|
|
20240619,105900,85341010,10660,10660,10660,10660,100
|
|
20240619,105800,84275010,10660,10660,10660,10660,20
|
|
20240619,105700,84061810,10660,10660,10660,10660,0
|
|
20240619,105600,84061810,10660,10720,10720,10660,14
|
|
20240619,105500,83912380,10670,10680,10680,10670,3
|
|
20240619,105400,83880360,10720,10720,10720,10720,1
|
|
20240619,105300,83869640,10680,10680,10680,10680,4
|
|
20240619,105200,83826920,10720,10720,10720,10720,0
|
|
20240619,105100,83826920,10720,10720,10720,10720,1
|
|
20240619,105000,83816200,10680,10720,10720,10680,33
|
|
20240619,104900,83462640,10720,10720,10720,10720,0
|
|
20240619,104800,83462640,10720,10680,10720,10680,5
|
|
20240619,104700,83409200,10720,10690,10720,10690,8
|
|
20240619,104600,83323650,10720,10720,10720,10720,1
|
|
20240619,104500,83312930,10690,10720,10720,10690,4
|
|
20240619,104400,83270140,10690,10690,10720,10690,73
|
|
20240619,104300,82489740,10680,10680,10680,10680,53
|
|
20240619,104200,81923700,10680,10680,10680,10680,100
|
|
20240619,104100,80855700,10720,10700,10720,10690,719
|
|
20240619,104000,73163000,10700,10700,10700,10700,40
|
|
20240619,103900,72735000,10720,10720,10720,10720,28
|
|
20240619,103800,72434840,10720,10720,10720,10720,0
|
|
20240619,103700,72434840,10720,10700,10720,10700,66
|
|
20240619,103600,71728620,10720,10710,10720,10710,22
|
|
20240619,103500,71492890,10710,10710,10710,10710,0
|
|
20240619,103400,71492890,10710,10710,10710,10710,0
|
|
20240619,103300,71492890,10710,10710,10710,10710,10
|
|
20240619,103200,71385790,10710,10710,10710,10710,0
|
|
20240619,103100,71385790,10710,10710,10710,10710,77
|
|
20240619,103000,70561120,10710,10710,10710,10710,5
|
|
20240619,102900,70507570,10710,10710,10710,10710,3
|
|
20240619,102800,70475440,10700,10700,10700,10700,178
|
|
20240619,102700,68570840,10750,10750,10750,10750,0
|
|
20240619,102600,68570840,10750,10750,10750,10750,0
|
|
20240619,102500,68570840,10750,10750,10750,10750,0
|
|
20240619,102400,68570840,10750,10710,10750,10710,257
|
|
20240619,102300,65818130,10710,10710,10710,10710,127
|
|
20240619,102200,64457960,10710,10700,10710,10700,81
|
|
20240619,102100,63590620,10710,10710,10710,10710,3
|
|
20240619,102000,63558490,10700,10710,10710,10700,63
|
|
20240619,101900,62883780,10710,10710,10710,10710,72
|
|
20240619,101800,62112660,10710,10710,10710,10710,104
|
|
20240619,101700,60998820,10710,10720,10720,10710,154
|
|
20240619,101600,59349010,10730,10730,10730,10730,60
|
|
20240619,101500,58705210,10730,10740,10740,10730,12
|
|
20240619,101400,58576430,10740,10740,10740,10740,0
|
|
20240619,101300,58576430,10740,10740,10740,10740,3
|
|
20240619,101200,58544210,10740,10740,10740,10740,65
|
|
20240619,101100,57846110,10730,10730,10740,10730,23
|
|
20240619,101000,57599230,10740,10740,10740,10740,10
|
|
20240619,100900,57491830,10740,10740,10740,10740,9
|
|
20240619,100800,57395170,10740,10740,10740,10740,146
|
|
20240619,100700,55827130,10740,10740,10740,10740,0
|
|
20240619,100600,55827130,10740,10740,10740,10740,2
|
|
20240619,100500,55805650,10740,10740,10740,10740,0
|
|
20240619,100400,55805650,10740,10740,10740,10740,0
|
|
20240619,100300,55805650,10740,10740,10740,10740,3
|
|
20240619,100200,55773430,10720,10720,10720,10720,16
|
|
20240619,100100,55601910,10720,10740,10740,10720,110
|
|
20240619,100000,54421890,10750,10760,10760,10750,3
|
|
20240619,095900,54389620,10760,10770,10770,10760,4
|
|
20240619,095800,54346560,10770,10760,10770,10750,3
|
|
20240619,095700,54314280,10770,10770,10770,10770,0
|
|
20240619,095600,54314280,10770,10770,10770,10770,0
|
|
20240619,095500,54314280,10770,10770,10770,10770,31
|
|
20240619,095400,53980410,10770,10770,10770,10770,1
|
|
20240619,095300,53969640,10760,10760,10760,10760,1
|
|
20240619,095200,53958880,10740,10740,10740,10740,7
|
|
20240619,095100,53883700,10750,10750,10750,10750,5
|
|
20240619,095000,53829950,10760,10760,10760,10760,0
|
|
20240619,094900,53829950,10760,10760,10760,10760,4
|
|
20240619,094800,53786910,10770,10770,10770,10770,0
|
|
20240619,094700,53786910,10770,10770,10770,10770,0
|
|
20240619,094600,53786910,10770,10760,10770,10750,34
|
|
20240619,094500,53421180,10770,10780,10780,10770,22
|
|
20240619,094400,53184130,10780,10780,10780,10780,0
|
|
20240619,094300,53184130,10780,10780,10780,10780,10
|
|
20240619,094200,53076330,10760,10760,10760,10760,0
|
|
20240619,094100,53076330,10760,10760,10760,10760,0
|
|
20240619,094000,53076330,10760,10760,10760,10760,0
|
|
20240619,093900,53076330,10760,10770,10770,10760,6
|
|
20240619,093800,53011740,10770,10770,10770,10770,3
|
|
20240619,093700,52979430,10740,10740,10740,10740,0
|
|
20240619,093600,52979430,10740,10740,10740,10740,0
|
|
20240619,093500,52979430,10740,10800,10800,10740,66
|
|
20240619,093400,52270530,10740,10740,10740,10740,51
|
|
20240619,093300,51722790,10740,10740,10740,10740,0
|
|
20240619,093200,51722790,10740,10740,10740,10740,1
|
|
20240619,093100,51712050,10740,10750,10750,10740,19
|
|
20240619,093000,51507980,10740,10740,10740,10740,0
|
|
20240619,092900,51507980,10740,10740,10740,10740,0
|
|
20240619,092800,51507980,10740,10740,10740,10740,231
|
|
20240619,092700,49027040,10740,10740,10740,10740,0
|
|
20240619,092600,49027040,10740,10740,10740,10740,0
|
|
20240619,092500,49027040,10740,10750,10750,10740,11
|
|
20240619,092400,48908840,10760,10760,10760,10760,2
|
|
20240619,092300,48887320,10760,10770,10770,10760,10
|
|
20240619,092200,48779680,10840,10840,10840,10840,0
|
|
20240619,092100,48779680,10840,10840,10840,10840,0
|
|
20240619,092000,48779680,10840,10840,10840,10840,0
|
|
20240619,091900,48779680,10840,10780,10840,10780,7
|
|
20240619,091800,48703960,10780,10750,10780,10750,420
|
|
20240619,091700,44181100,10740,10740,10740,10740,8
|
|
20240619,091600,44095180,10740,10740,10740,10740,808
|
|
20240619,091500,35417260,10740,10700,10740,10700,1007
|
|
20240619,091400,24605400,10700,10690,10700,10690,1020
|
|
20240619,091300,13695080,10690,10690,10690,10690,1
|
|
20240619,091200,13684390,10640,10640,10640,10640,0
|
|
20240619,091100,13684390,10640,10640,10640,10640,0
|
|
20240619,091000,13684390,10640,10640,10640,10640,4
|
|
20240619,090900,13641830,10640,10640,10640,10640,551
|
|
20240619,090800,7779190,10640,10640,10650,10640,105
|
|
20240619,090700,6661940,10640,10640,10640,10640,59
|
|
20240619,090600,6034180,10630,10630,10630,10630,0
|
|
20240619,090500,6034180,10630,10690,10690,10620,430
|
|
20240619,090400,1452740,10740,10740,10740,10740,2
|
|
20240619,090300,1431260,10750,10750,10750,10750,0
|
|
20240619,090200,1431260,10750,10750,10750,10750,2
|
|
20240619,090100,1409760,10680,10680,10680,10680,0
|
|
20240619,090000,1409760,10680,10680,10680,10680,132
|