683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,202000,740523090,10990,10990,10990,10990,325
|
|
20240620,201900,740523090,10990,10990,10990,10990,0
|
|
20240620,201800,740523090,10990,10990,10990,10990,0
|
|
20240620,201700,740523090,10990,10990,10990,10990,0
|
|
20240620,201600,740523090,10990,10990,10990,10990,0
|
|
20240620,201500,740523090,10990,10990,10990,10990,0
|
|
20240620,201400,740523090,10990,10990,10990,10990,0
|
|
20240620,201300,740523090,10990,10990,10990,10990,0
|
|
20240620,201200,740523090,10990,10990,10990,10990,0
|
|
20240620,201100,740523090,10990,10990,10990,10990,0
|
|
20240620,201000,740523090,10990,10990,10990,10990,0
|
|
20240620,200900,740523090,10990,10990,10990,10990,0
|
|
20240620,200800,740523090,10990,10990,10990,10990,0
|
|
20240620,200700,740523090,10990,10990,10990,10990,0
|
|
20240620,200600,740523090,10990,10990,10990,10990,0
|
|
20240620,200500,740523090,10990,10990,10990,10990,0
|
|
20240620,200400,740523090,10990,10990,10990,10990,0
|
|
20240620,200300,740523090,10990,10990,10990,10990,0
|
|
20240620,200200,740523090,10990,10990,10990,10990,0
|
|
20240620,200100,740523090,10990,10990,10990,10990,0
|
|
20240620,200000,740523090,10990,10990,10990,10990,0
|
|
20240620,195900,740523090,10990,10990,10990,10990,0
|
|
20240620,195800,740523090,10990,10990,10990,10990,0
|
|
20240620,195700,740523090,10990,10990,10990,10990,0
|
|
20240620,195600,740523090,10990,10990,10990,10990,0
|
|
20240620,195500,740523090,10990,10990,10990,10990,0
|
|
20240620,195400,740523090,10990,10990,10990,10990,0
|
|
20240620,195300,740523090,10990,10990,10990,10990,0
|
|
20240620,195200,740523090,10990,10990,10990,10990,0
|
|
20240620,195100,740523090,10990,10990,10990,10990,0
|
|
20240620,195000,740523090,10990,10990,10990,10990,325
|
|
20240620,194900,740523090,10990,10990,10990,10990,0
|
|
20240620,194800,740523090,10990,10990,10990,10990,0
|
|
20240620,194700,740523090,10990,10990,10990,10990,0
|
|
20240620,194600,740523090,10990,10990,10990,10990,0
|
|
20240620,194500,740523090,10990,10990,10990,10990,0
|
|
20240620,194400,740523090,10990,10990,10990,10990,0
|
|
20240620,194300,740523090,10990,10990,10990,10990,0
|
|
20240620,194200,740523090,10990,10990,10990,10990,0
|
|
20240620,194100,740523090,10990,10990,10990,10990,0
|
|
20240620,194000,740523090,10990,10990,10990,10990,0
|
|
20240620,193900,740523090,10990,10990,10990,10990,0
|
|
20240620,193800,740523090,10990,10990,10990,10990,0
|
|
20240620,193700,740523090,10990,10990,10990,10990,0
|
|
20240620,193600,740523090,10990,10990,10990,10990,0
|
|
20240620,193500,740523090,10990,10990,10990,10990,0
|
|
20240620,193400,740523090,10990,10990,10990,10990,0
|
|
20240620,193300,740523090,10990,10990,10990,10990,0
|
|
20240620,193200,740523090,10990,10990,10990,10990,0
|
|
20240620,193100,740523090,10990,10990,10990,10990,0
|
|
20240620,193000,740523090,10990,10990,10990,10990,0
|
|
20240620,192900,740523090,10990,10990,10990,10990,0
|
|
20240620,192800,740523090,10990,10990,10990,10990,0
|
|
20240620,192700,740523090,10990,10990,10990,10990,0
|
|
20240620,192600,740523090,10990,10990,10990,10990,0
|
|
20240620,192500,740523090,10990,10990,10990,10990,0
|
|
20240620,192400,740523090,10990,10990,10990,10990,0
|
|
20240620,192300,740523090,10990,10990,10990,10990,0
|
|
20240620,192200,740523090,10990,10990,10990,10990,0
|
|
20240620,192100,740523090,10990,10990,10990,10990,0
|
|
20240620,192000,740523090,10990,10990,10990,10990,325
|
|
20240620,191900,740523090,10990,10990,10990,10990,0
|
|
20240620,191800,740523090,10990,10990,10990,10990,0
|
|
20240620,191700,740523090,10990,10990,10990,10990,0
|
|
20240620,191600,740523090,10990,10990,10990,10990,0
|
|
20240620,191500,740523090,10990,10990,10990,10990,0
|
|
20240620,191400,740523090,10990,10990,10990,10990,0
|
|
20240620,191300,740523090,10990,10990,10990,10990,0
|
|
20240620,191200,740523090,10990,10990,10990,10990,0
|
|
20240620,191100,740523090,10990,10990,10990,10990,0
|
|
20240620,191000,740523090,10990,10990,10990,10990,0
|
|
20240620,190900,740523090,10990,10990,10990,10990,0
|
|
20240620,190800,740523090,10990,10990,10990,10990,0
|
|
20240620,190700,740523090,10990,10990,10990,10990,0
|
|
20240620,190600,740523090,10990,10990,10990,10990,0
|
|
20240620,190500,740523090,10990,10990,10990,10990,0
|
|
20240620,190400,740523090,10990,10990,10990,10990,0
|
|
20240620,190300,740523090,10990,10990,10990,10990,0
|
|
20240620,190200,740523090,10990,10990,10990,10990,0
|
|
20240620,190100,740523090,10990,10990,10990,10990,0
|
|
20240620,190000,740523090,10990,10990,10990,10990,0
|
|
20240620,185900,740523090,10990,10990,10990,10990,0
|
|
20240620,185800,740523090,10990,10990,10990,10990,0
|
|
20240620,185700,740523090,10990,10990,10990,10990,0
|
|
20240620,185600,740523090,10990,10990,10990,10990,0
|
|
20240620,185500,740523090,10990,10990,10990,10990,0
|
|
20240620,185400,740523090,10990,10990,10990,10990,0
|
|
20240620,185300,740523090,10990,10990,10990,10990,0
|
|
20240620,185200,740523090,10990,10990,10990,10990,0
|
|
20240620,185100,740523090,10990,10990,10990,10990,0
|
|
20240620,185000,740523090,10990,10990,10990,10990,325
|
|
20240620,184900,740523090,10990,10990,10990,10990,0
|
|
20240620,184800,740523090,10990,10990,10990,10990,0
|
|
20240620,184700,740523090,10990,10990,10990,10990,0
|
|
20240620,184600,740523090,10990,10990,10990,10990,0
|
|
20240620,184500,740523090,10990,10990,10990,10990,0
|
|
20240620,184400,740523090,10990,10990,10990,10990,0
|
|
20240620,184300,740523090,10990,10990,10990,10990,0
|
|
20240620,184200,740523090,10990,10990,10990,10990,0
|
|
20240620,184100,740523090,10990,10990,10990,10990,0
|
|
20240620,184000,740523090,10990,10990,10990,10990,0
|
|
20240620,183900,740523090,10990,10990,10990,10990,0
|
|
20240620,183800,740523090,10990,10990,10990,10990,0
|
|
20240620,183700,740523090,10990,10990,10990,10990,0
|
|
20240620,183600,740523090,10990,10990,10990,10990,0
|
|
20240620,183500,740523090,10990,10990,10990,10990,0
|
|
20240620,183400,740523090,10990,10990,10990,10990,0
|
|
20240620,183300,740523090,10990,10990,10990,10990,0
|
|
20240620,183200,740523090,10990,10990,10990,10990,0
|
|
20240620,183100,740523090,10990,10990,10990,10990,0
|
|
20240620,183000,740523090,10990,10990,10990,10990,0
|
|
20240620,182900,740523090,10990,10990,10990,10990,0
|
|
20240620,182800,740523090,10990,10990,10990,10990,0
|
|
20240620,182700,740523090,10990,10990,10990,10990,0
|
|
20240620,182600,740523090,10990,10990,10990,10990,0
|
|
20240620,182500,740523090,10990,10990,10990,10990,0
|
|
20240620,182400,740523090,10990,10990,10990,10990,0
|
|
20240620,182300,740523090,10990,10990,10990,10990,0
|
|
20240620,182200,740523090,10990,10990,10990,10990,0
|
|
20240620,182100,740523090,10990,10990,10990,10990,0
|
|
20240620,182000,740523090,10990,10990,10990,10990,325
|
|
20240620,181900,740523090,10990,10990,10990,10990,0
|
|
20240620,181800,740523090,10990,10990,10990,10990,0
|
|
20240620,181700,740523090,10990,10990,10990,10990,0
|
|
20240620,181600,740523090,10990,10990,10990,10990,0
|
|
20240620,181500,740523090,10990,10990,10990,10990,0
|
|
20240620,181400,740523090,10990,10990,10990,10990,0
|
|
20240620,181300,740523090,10990,10990,10990,10990,0
|
|
20240620,181200,740523090,10990,10990,10990,10990,0
|
|
20240620,181100,740523090,10990,10990,10990,10990,0
|
|
20240620,181000,740523090,10990,10990,10990,10990,0
|
|
20240620,180900,740523090,10990,10990,10990,10990,0
|
|
20240620,180800,740523090,10990,10990,10990,10990,0
|
|
20240620,180700,740523090,10990,10990,10990,10990,0
|
|
20240620,180600,740523090,10990,10990,10990,10990,0
|
|
20240620,180500,740523090,10990,10990,10990,10990,0
|
|
20240620,180400,740523090,10990,10990,10990,10990,0
|
|
20240620,180300,740523090,10990,10990,10990,10990,0
|
|
20240620,180200,740523090,10990,10990,10990,10990,0
|
|
20240620,180100,740523090,10990,10990,10990,10990,0
|
|
20240620,180000,740523090,10990,10990,10990,10990,0
|
|
20240620,175900,740523090,10990,10990,10990,10990,0
|
|
20240620,175800,740523090,10990,10990,10990,10990,0
|
|
20240620,175700,740523090,10990,10990,10990,10990,0
|
|
20240620,175600,740523090,10990,10990,10990,10990,0
|
|
20240620,175500,740523090,10990,10990,10990,10990,0
|
|
20240620,175400,740523090,10990,10990,10990,10990,0
|
|
20240620,175300,740523090,10990,10990,10990,10990,0
|
|
20240620,175200,740523090,10990,10990,10990,10990,0
|
|
20240620,175100,740523090,10990,10990,10990,10990,0
|
|
20240620,175000,740523090,10990,10990,10990,10990,325
|
|
20240620,174900,740523090,10990,10990,10990,10990,0
|
|
20240620,174800,740523090,10990,10990,10990,10990,0
|
|
20240620,174700,740523090,10990,10990,10990,10990,0
|
|
20240620,174600,740523090,10990,10990,10990,10990,0
|
|
20240620,174500,740523090,10990,10990,10990,10990,0
|
|
20240620,174400,740523090,10990,10990,10990,10990,0
|
|
20240620,174300,740523090,10990,10990,10990,10990,0
|
|
20240620,174200,740523090,10990,10990,10990,10990,0
|
|
20240620,174100,740523090,10990,10990,10990,10990,0
|
|
20240620,174000,740523090,10990,10990,10990,10990,0
|
|
20240620,173900,740523090,10990,10990,10990,10990,0
|
|
20240620,173800,740523090,10990,10990,10990,10990,0
|
|
20240620,173700,740523090,10990,10990,10990,10990,0
|
|
20240620,173600,740523090,10990,10990,10990,10990,0
|
|
20240620,173500,740523090,10990,10990,10990,10990,0
|
|
20240620,173400,740523090,10990,10990,10990,10990,0
|
|
20240620,173300,740523090,10990,10990,10990,10990,0
|
|
20240620,173200,740523090,10990,10990,10990,10990,0
|
|
20240620,173100,740523090,10990,10990,10990,10990,0
|
|
20240620,173000,740523090,10990,10990,10990,10990,0
|
|
20240620,172900,740523090,10990,10990,10990,10990,0
|
|
20240620,172800,740523090,10990,10990,10990,10990,0
|
|
20240620,172700,740523090,10990,10990,10990,10990,0
|
|
20240620,172600,740523090,10990,10990,10990,10990,0
|
|
20240620,172500,740523090,10990,10990,10990,10990,0
|
|
20240620,172400,740523090,10990,10990,10990,10990,0
|
|
20240620,172300,740523090,10990,10990,10990,10990,0
|
|
20240620,172200,740523090,10990,10990,10990,10990,0
|
|
20240620,172100,740523090,10990,10990,10990,10990,0
|
|
20240620,172000,740523090,10990,10990,10990,10990,325
|
|
20240620,171900,740523090,10990,10990,10990,10990,0
|
|
20240620,171800,740523090,10990,10990,10990,10990,0
|
|
20240620,171700,740523090,10990,10990,10990,10990,0
|
|
20240620,171600,740523090,10990,10990,10990,10990,0
|
|
20240620,171500,740523090,10990,10990,10990,10990,0
|
|
20240620,171400,740523090,10990,10990,10990,10990,0
|
|
20240620,171300,740523090,10990,10990,10990,10990,0
|
|
20240620,171200,740523090,10990,10990,10990,10990,0
|
|
20240620,171100,740523090,10990,10990,10990,10990,0
|
|
20240620,171000,740523090,10990,10990,10990,10990,0
|
|
20240620,170900,740523090,10990,10990,10990,10990,0
|
|
20240620,170800,740523090,10990,10990,10990,10990,0
|
|
20240620,170700,740523090,10990,10990,10990,10990,0
|
|
20240620,170600,740523090,10990,10990,10990,10990,0
|
|
20240620,170500,740523090,10990,10990,10990,10990,0
|
|
20240620,170400,740523090,10990,10990,10990,10990,0
|
|
20240620,170300,740523090,10990,10990,10990,10990,0
|
|
20240620,170200,740523090,10990,10990,10990,10990,0
|
|
20240620,170100,740523090,10990,10990,10990,10990,0
|
|
20240620,170000,740523090,10990,10990,10990,10990,0
|
|
20240620,165900,740523090,10990,10990,10990,10990,0
|
|
20240620,165800,740523090,10990,10990,10990,10990,0
|
|
20240620,165700,740523090,10990,10990,10990,10990,0
|
|
20240620,165600,740523090,10990,10990,10990,10990,0
|
|
20240620,165500,740523090,10990,10990,10990,10990,0
|
|
20240620,165400,740523090,10990,10990,10990,10990,0
|
|
20240620,165300,740523090,10990,10990,10990,10990,0
|
|
20240620,165200,740523090,10990,10990,10990,10990,0
|
|
20240620,165100,740523090,10990,10990,10990,10990,0
|
|
20240620,165000,740523090,10990,10990,10990,10990,325
|
|
20240620,164900,740523090,10990,10990,10990,10990,0
|
|
20240620,164800,740523090,10990,10990,10990,10990,0
|
|
20240620,164700,740523090,10990,10990,10990,10990,0
|
|
20240620,164600,740523090,10990,10990,10990,10990,0
|
|
20240620,164500,740523090,10990,10990,10990,10990,0
|
|
20240620,164400,740523090,10990,10990,10990,10990,0
|
|
20240620,164300,740523090,10990,10990,10990,10990,0
|
|
20240620,164200,740523090,10990,10990,10990,10990,0
|
|
20240620,164100,740523090,10990,10990,10990,10990,0
|
|
20240620,164000,740523090,10990,10990,10990,10990,0
|
|
20240620,163900,740523090,10990,10990,10990,10990,0
|
|
20240620,163800,740523090,10990,10990,10990,10990,0
|
|
20240620,163700,740523090,10990,10990,10990,10990,0
|
|
20240620,163600,740523090,10990,10990,10990,10990,0
|
|
20240620,163500,740523090,10990,10990,10990,10990,0
|
|
20240620,163400,740523090,10990,10990,10990,10990,0
|
|
20240620,163300,740523090,10990,10990,10990,10990,0
|
|
20240620,163200,740523090,10990,10990,10990,10990,0
|
|
20240620,163100,740523090,10990,10990,10990,10990,0
|
|
20240620,163000,740523090,10990,10990,10990,10990,0
|
|
20240620,162900,740523090,10990,10990,10990,10990,0
|
|
20240620,162800,740523090,10990,10990,10990,10990,0
|
|
20240620,162700,740523090,10990,10990,10990,10990,0
|
|
20240620,162600,740523090,10990,10990,10990,10990,0
|
|
20240620,162500,740523090,10990,10990,10990,10990,0
|
|
20240620,162400,740523090,10990,10990,10990,10990,0
|
|
20240620,162300,740523090,10990,10990,10990,10990,0
|
|
20240620,162200,740523090,10990,10990,10990,10990,0
|
|
20240620,162100,740523090,10990,10990,10990,10990,0
|
|
20240620,162000,740523090,10990,10990,10990,10990,325
|
|
20240620,161900,740523090,10990,10990,10990,10990,0
|
|
20240620,161800,740523090,10990,10990,10990,10990,0
|
|
20240620,161700,740523090,10990,10990,10990,10990,0
|
|
20240620,161600,740523090,10990,10990,10990,10990,0
|
|
20240620,161500,740523090,10990,10990,10990,10990,0
|
|
20240620,161400,740523090,10990,10990,10990,10990,0
|
|
20240620,161300,740523090,10990,10990,10990,10990,0
|
|
20240620,161200,740523090,10990,10990,10990,10990,0
|
|
20240620,161100,740523090,10990,10990,10990,10990,0
|
|
20240620,161000,740523090,10990,10990,10990,10990,0
|
|
20240620,160900,740523090,10990,10990,10990,10990,0
|
|
20240620,160800,740523090,10990,10990,10990,10990,0
|
|
20240620,160700,740523090,10990,10990,10990,10990,0
|
|
20240620,160600,740523090,10990,10990,10990,10990,0
|
|
20240620,160500,740523090,10990,10990,10990,10990,0
|
|
20240620,160400,740523090,10990,10990,10990,10990,0
|
|
20240620,160300,740523090,10990,10990,10990,10990,0
|
|
20240620,160200,740523090,10990,10990,10990,10990,0
|
|
20240620,160100,740523090,10990,10990,10990,10990,0
|
|
20240620,160000,740523090,10990,10990,10990,10990,0
|
|
20240620,155900,740523090,10990,10990,10990,10990,0
|
|
20240620,155800,740523090,10990,10990,10990,10990,0
|
|
20240620,155700,740523090,10990,10990,10990,10990,0
|
|
20240620,155600,740523090,10990,10990,10990,10990,0
|
|
20240620,155500,740523090,10990,10990,10990,10990,0
|
|
20240620,155400,740523090,10990,10990,10990,10990,0
|
|
20240620,155300,740523090,10990,10990,10990,10990,0
|
|
20240620,155200,740523090,10990,10990,10990,10990,0
|
|
20240620,155100,740523090,10990,10990,10990,10990,0
|
|
20240620,155000,740523090,10990,10990,10990,10990,325
|
|
20240620,154900,740523090,10990,10990,10990,10990,0
|
|
20240620,154800,740523090,10990,10990,10990,10990,0
|
|
20240620,154700,740523090,10990,10990,10990,10990,0
|
|
20240620,154600,740523090,10990,10990,10990,10990,0
|
|
20240620,154500,740523090,10990,10990,10990,10990,0
|
|
20240620,154400,740523090,10990,10990,10990,10990,0
|
|
20240620,154300,740523090,10990,10990,10990,10990,0
|
|
20240620,154200,740523090,10990,10990,10990,10990,0
|
|
20240620,154100,740523090,10990,10990,10990,10990,0
|
|
20240620,154000,740523090,10990,10990,10990,10990,0
|
|
20240620,153900,740523090,10990,10990,10990,10990,0
|
|
20240620,153800,740523090,10990,10990,10990,10990,0
|
|
20240620,153700,740523090,10990,10990,10990,10990,0
|
|
20240620,153600,740523090,10990,10990,10990,10990,0
|
|
20240620,153500,740523090,10990,10990,10990,10990,0
|
|
20240620,153400,740523090,10990,10990,10990,10990,0
|
|
20240620,153300,740523090,10990,10990,10990,10990,0
|
|
20240620,153200,740523090,10990,10990,10990,10990,0
|
|
20240620,153100,740523090,10990,10990,10990,10990,0
|
|
20240620,153000,740523090,10990,10990,10990,10990,325
|
|
20240620,152900,736951340,10910,10910,10910,10910,0
|
|
20240620,152800,736951340,10910,10910,10910,10910,0
|
|
20240620,152700,736951340,10910,10910,10910,10910,0
|
|
20240620,152600,736951340,10910,10910,10910,10910,0
|
|
20240620,152500,736951340,10910,10910,10910,10910,0
|
|
20240620,152400,736951340,10910,10910,10910,10910,0
|
|
20240620,152300,736951340,10910,10910,10910,10910,0
|
|
20240620,152200,736951340,10910,10910,10910,10910,0
|
|
20240620,152100,736951340,10910,10910,10910,10910,0
|
|
20240620,152000,736951340,10910,10910,10910,10910,0
|
|
20240620,151900,736951340,10910,10940,10940,10910,80
|
|
20240620,151800,736078480,10910,10970,10980,10910,135
|
|
20240620,151700,734603740,10980,10990,10990,10980,13
|
|
20240620,151600,734460970,10990,10990,10990,10990,0
|
|
20240620,151500,734460970,10990,11030,11030,10990,3248
|
|
20240620,151400,698700840,11020,11020,11030,11020,21
|
|
20240620,151300,698469410,11020,11020,11020,11010,164
|
|
20240620,151200,696662790,11010,11010,11010,11010,80
|
|
20240620,151100,695781990,11020,11020,11020,11020,20
|
|
20240620,151000,695561590,11020,11030,11030,11020,114
|
|
20240620,150900,694305130,11070,11070,11070,11070,0
|
|
20240620,150800,694305130,11070,11070,11070,11070,0
|
|
20240620,150700,694305130,11070,11070,11070,11070,0
|
|
20240620,150600,694305130,11070,11070,11070,11070,0
|
|
20240620,150500,694305130,11070,11070,11070,11070,32
|
|
20240620,150400,693950890,11070,11070,11070,11070,0
|
|
20240620,150300,693950890,11070,11040,11070,11040,16
|
|
20240620,150200,693773830,11030,11030,11030,11030,0
|
|
20240620,150100,693773830,11030,11030,11030,11030,4
|
|
20240620,150000,693729710,11030,11030,11030,11030,200
|
|
20240620,145900,691523710,11030,11020,11030,11010,132
|
|
20240620,145800,690070290,11020,11020,11020,11020,76
|
|
20240620,145700,689232770,11020,11020,11020,11020,3
|
|
20240620,145600,689199710,11010,11020,11020,11010,180
|
|
20240620,145500,687217880,11020,11020,11020,11020,1
|
|
20240620,145400,687206860,11020,11020,11020,11020,1
|
|
20240620,145300,687195840,11010,11020,11020,11010,1186
|
|
20240620,145200,674137970,11020,11080,11080,11020,116
|
|
20240620,145100,672859050,11110,11110,11110,11110,181
|
|
20240620,145000,670848140,11130,11130,11130,11130,0
|
|
20240620,144900,670848140,11130,11130,11130,11130,0
|
|
20240620,144800,670848140,11130,11110,11130,11110,114
|
|
20240620,144700,669580130,11110,11080,11110,11080,584
|
|
20240620,144600,663101780,11070,11060,11070,11060,428
|
|
20240620,144500,658367880,11070,11070,11070,11070,0
|
|
20240620,144400,658367880,11070,11070,11070,11070,0
|
|
20240620,144300,658367880,11070,11070,11070,11070,3
|
|
20240620,144200,658334670,11070,11070,11070,11070,46
|
|
20240620,144100,657825450,11080,11080,11080,11080,0
|
|
20240620,144000,657825450,11080,11030,11080,11030,186
|
|
20240620,143900,655767570,11030,11030,11030,11030,0
|
|
20240620,143800,655767570,11030,11080,11080,11030,26
|
|
20240620,143700,655479590,11080,11090,11090,11080,50
|
|
20240620,143600,654925490,11090,11090,11090,11090,133
|
|
20240620,143500,653450520,11080,11070,11080,11070,177
|
|
20240620,143400,651489580,11090,11030,11090,11030,144
|
|
20240620,143300,649893160,11020,11120,11120,11020,719
|
|
20240620,143200,641924210,11130,11130,11130,11130,15
|
|
20240620,143100,641757260,11130,11130,11130,11130,6
|
|
20240620,143000,641690480,11120,11120,11120,11120,94
|
|
20240620,142900,640645200,11180,11180,11180,11180,270
|
|
20240620,142800,637626600,11180,11170,11180,11170,224
|
|
20240620,142700,635122370,11120,11120,11120,11120,10
|
|
20240620,142600,635011170,11180,11180,11180,11180,65
|
|
20240620,142500,634284470,11180,11100,11190,11100,1503
|
|
20240620,142400,617544790,11100,11020,11100,11010,245
|
|
20240620,142300,614833440,11050,11010,11050,11010,327
|
|
20240620,142200,611232770,11060,11100,11100,11060,9
|
|
20240620,142100,611132910,11100,10970,11100,10970,2834
|
|
20240620,142000,579901200,10910,10910,10910,10910,0
|
|
20240620,141900,579901200,10910,10910,10960,10910,5100
|
|
20240620,141800,524051190,10910,10910,10910,10910,0
|
|
20240620,141700,524051190,10910,10910,10910,10910,1
|
|
20240620,141600,524040280,10920,10920,10920,10920,0
|
|
20240620,141500,524040280,10920,10870,10920,10860,3
|
|
20240620,141400,524007630,10920,10920,10920,10920,0
|
|
20240620,141300,524007630,10920,10920,10920,10920,1
|
|
20240620,141200,523996710,10860,10860,10860,10860,0
|
|
20240620,141100,523996710,10860,10860,10860,10860,200
|
|
20240620,141000,521824710,10860,10860,10860,10860,0
|
|
20240620,140900,521824710,10860,10860,10860,10860,4
|
|
20240620,140800,521781270,10860,10860,10860,10860,4
|
|
20240620,140700,521737830,10860,10860,10860,10860,7
|
|
20240620,140600,521661810,10860,10860,10860,10860,0
|
|
20240620,140500,521661810,10860,10860,10860,10860,0
|
|
20240620,140400,521661810,10860,10870,10870,10860,68
|
|
20240620,140300,520923310,10890,10890,10890,10890,0
|
|
20240620,140200,520923310,10890,10890,10890,10890,0
|
|
20240620,140100,520923310,10890,10890,10890,10890,0
|
|
20240620,140000,520923310,10890,10890,10890,10870,625
|
|
20240620,135900,514127880,10890,10930,10930,10890,122
|
|
20240620,135800,512798140,10930,10930,10930,10930,8
|
|
20240620,135700,512710700,10930,10930,10930,10930,8
|
|
20240620,135600,512623260,10930,10930,10930,10930,8
|
|
20240620,135500,512535820,10930,10930,10930,10930,8
|
|
20240620,135400,512448380,10940,10940,10940,10940,16
|
|
20240620,135300,512273340,10940,10940,10940,10940,8
|
|
20240620,135200,512185820,10940,10940,10940,10940,8
|
|
20240620,135100,512098300,10950,10950,10950,10950,8
|
|
20240620,135000,512010700,10950,10950,10950,10950,517
|
|
20240620,134900,506349550,10950,10950,10950,10950,15
|
|
20240620,134800,506185300,10950,10950,10950,10950,8
|
|
20240620,134700,506097700,10950,10950,10950,10950,8
|
|
20240620,134600,506010100,10940,10940,10940,10940,8
|
|
20240620,134500,505922580,10940,10940,10940,10940,8
|
|
20240620,134400,505835060,10950,10950,10950,10950,8
|
|
20240620,134300,505747460,10950,10900,10950,10900,66
|
|
20240620,134200,505027260,10950,10950,10950,10950,8
|
|
20240620,134100,504939660,10950,10900,10950,10900,58
|
|
20240620,134000,504307060,10950,10950,10950,10950,12
|
|
20240620,133900,504175660,10950,10950,10950,10950,8
|
|
20240620,133800,504088060,10950,10950,10950,10950,16
|
|
20240620,133700,503912860,10950,10950,10950,10950,8
|
|
20240620,133600,503825260,10940,10940,10940,10940,8
|
|
20240620,133500,503737740,10940,10940,10940,10940,8
|
|
20240620,133400,503650220,10940,10940,10940,10940,8
|
|
20240620,133300,503562700,10950,10890,10950,10890,41
|
|
20240620,133200,503115730,10950,10940,10950,10940,135
|
|
20240620,133100,501638750,10930,10930,10930,10930,8
|
|
20240620,133000,501551310,10880,10940,10940,10880,140
|
|
20240620,132900,500026130,10930,10930,10930,10930,44
|
|
20240620,132800,499545210,10930,10940,10940,10930,16
|
|
20240620,132700,499370240,10940,10940,10940,10940,26
|
|
20240620,132600,499085800,10930,10930,10930,10930,8
|
|
20240620,132500,498998360,10930,10930,10930,10930,8
|
|
20240620,132400,498910920,10900,10930,10930,10900,10
|
|
20240620,132300,498801680,10940,10940,10940,10940,8
|
|
20240620,132200,498714160,10900,10940,10940,10900,44
|
|
20240620,132100,498233040,10940,10940,10940,10940,16
|
|
20240620,132000,498058000,10900,10930,10930,10900,104
|
|
20240620,131900,496921610,10930,10930,10930,10930,8
|
|
20240620,131800,496834170,10890,10930,10930,10890,9
|
|
20240620,131700,496735840,10890,10890,10930,10890,10
|
|
20240620,131600,496626620,10930,10920,10930,10890,17
|
|
20240620,131500,496440930,10890,10920,10920,10890,12
|
|
20240620,131400,496310010,10920,10940,10940,10920,21
|
|
20240620,131300,496080520,10930,10930,10930,10930,1
|
|
20240620,131200,496069590,10930,10930,10930,10930,8
|
|
20240620,131100,495982150,10920,10920,10920,10920,5
|
|
20240620,131000,495927550,10890,10920,10920,10890,19
|
|
20240620,130900,495720190,10920,10920,10920,10920,27
|
|
20240620,130800,495425350,10920,10920,10930,10920,11
|
|
20240620,130700,495305150,10920,10930,10930,10920,17
|
|
20240620,130600,495119370,10940,10940,10940,10940,8
|
|
20240620,130500,495031850,10930,10930,10930,10920,11
|
|
20240620,130400,494911630,10920,10940,10940,10920,9
|
|
20240620,130300,494813190,10920,10940,10940,10920,9
|
|
20240620,130200,494714750,10920,10940,10940,10920,9
|
|
20240620,130100,494616310,10940,10930,10940,10920,75
|
|
20240620,130000,493796520,10930,10920,10930,10920,13
|
|
20240620,125900,493654480,10920,10920,10920,10920,0
|
|
20240620,125800,493654480,10920,10920,10920,10920,47
|
|
20240620,125700,493141240,10870,10870,10870,10870,4
|
|
20240620,125600,493097760,10870,10920,10920,10870,32
|
|
20240620,125500,492748760,10920,10920,10920,10920,0
|
|
20240620,125400,492748760,10920,10920,10920,10920,1
|
|
20240620,125300,492737840,10920,10920,10920,10920,0
|
|
20240620,125200,492737840,10920,10920,10920,10920,0
|
|
20240620,125100,492737840,10920,10920,10920,10920,0
|
|
20240620,125000,492737840,10920,10880,10920,10880,2121
|
|
20240620,124900,469631340,10880,10870,10880,10870,120
|
|
20240620,124800,468325750,10860,10860,10860,10860,0
|
|
20240620,124700,468325750,10860,10860,10860,10860,167
|
|
20240620,124600,466512130,10870,10870,10870,10870,5
|
|
20240620,124500,466457780,10860,10860,10860,10860,0
|
|
20240620,124400,466457780,10860,10860,10860,10860,0
|
|
20240620,124300,466457780,10860,10860,10860,10860,5
|
|
20240620,124200,466403480,10860,10860,10860,10860,25
|
|
20240620,124100,466131980,10850,10850,10850,10850,0
|
|
20240620,124000,466131980,10850,10850,10850,10850,0
|
|
20240620,123900,466131980,10850,10860,10860,10850,4
|
|
20240620,123800,466088550,10860,10860,10860,10860,0
|
|
20240620,123700,466088550,10860,10860,10860,10860,1
|
|
20240620,123600,466077690,10890,10890,10890,10890,0
|
|
20240620,123500,466077690,10890,10890,10890,10890,0
|
|
20240620,123400,466077690,10890,10890,10890,10890,0
|
|
20240620,123300,466077690,10890,10890,10890,10890,0
|
|
20240620,123200,466077690,10890,10890,10890,10890,0
|
|
20240620,123100,466077690,10890,10890,10890,10890,0
|
|
20240620,123000,466077690,10890,10890,10890,10890,1
|
|
20240620,122900,466066800,10850,10850,10850,10850,0
|
|
20240620,122800,466066800,10850,10850,10850,10850,0
|
|
20240620,122700,466066800,10850,10850,10850,10850,0
|
|
20240620,122600,466066800,10850,10850,10850,10850,0
|
|
20240620,122500,466066800,10850,10850,10850,10850,0
|
|
20240620,122400,466066800,10850,10850,10850,10850,0
|
|
20240620,122300,466066800,10850,10850,10850,10850,0
|
|
20240620,122200,466066800,10850,10850,10850,10850,0
|
|
20240620,122100,466066800,10850,10840,10850,10840,7
|
|
20240620,122000,465990870,10830,10830,10830,10830,0
|
|
20240620,121900,465990870,10830,10830,10830,10830,0
|
|
20240620,121800,465990870,10830,10830,10830,10830,0
|
|
20240620,121700,465990870,10830,10830,10830,10830,0
|
|
20240620,121600,465990870,10830,10840,10840,10830,22
|
|
20240620,121500,465752570,10890,10890,10890,10890,1
|
|
20240620,121400,465741680,10890,10890,10890,10890,0
|
|
20240620,121300,465741680,10890,10890,10890,10890,0
|
|
20240620,121200,465741680,10890,10890,10890,10890,14
|
|
20240620,121100,465589220,10810,10810,10810,10810,0
|
|
20240620,121000,465589220,10810,10810,10810,10810,0
|
|
20240620,120900,465589220,10810,10810,10810,10810,0
|
|
20240620,120800,465589220,10810,10900,10900,10810,222
|
|
20240620,120700,463187490,10900,10900,10900,10900,0
|
|
20240620,120600,463187490,10900,10900,10900,10900,1
|
|
20240620,120500,463176590,10840,10840,10840,10840,0
|
|
20240620,120400,463176590,10840,10840,10840,10840,0
|
|
20240620,120300,463176590,10840,10840,10840,10840,0
|
|
20240620,120200,463176590,10840,10840,10840,10840,1
|
|
20240620,120100,463165750,10890,10890,10890,10890,1
|
|
20240620,120000,463154860,10890,10890,10890,10890,10
|
|
20240620,115900,463045960,10890,10890,10890,10890,5
|
|
20240620,115800,462991510,10820,10820,10820,10820,6
|
|
20240620,115700,462926590,10820,10820,10820,10820,12
|
|
20240620,115600,462796750,10820,10850,10850,10820,50
|
|
20240620,115500,462254770,10850,10850,10850,10850,0
|
|
20240620,115400,462254770,10850,10850,10850,10850,1
|
|
20240620,115300,462243920,10910,10910,10910,10910,0
|
|
20240620,115200,462243920,10910,10910,10910,10910,0
|
|
20240620,115100,462243920,10910,10910,10910,10910,0
|
|
20240620,115000,462243920,10910,10910,10910,10910,0
|
|
20240620,114900,462243920,10910,10910,10910,10910,10
|
|
20240620,114800,462134820,10930,10930,10930,10930,0
|
|
20240620,114700,462134820,10930,10930,10930,10930,0
|
|
20240620,114600,462134820,10930,10930,10930,10930,0
|
|
20240620,114500,462134820,10930,10930,10930,10930,0
|
|
20240620,114400,462134820,10930,10930,10930,10930,0
|
|
20240620,114300,462134820,10930,10930,10930,10930,0
|
|
20240620,114200,462134820,10930,10930,10930,10930,0
|
|
20240620,114100,462134820,10930,10930,10930,10930,1
|
|
20240620,114000,462123890,10930,10930,10930,10930,1
|
|
20240620,113900,462112960,10920,10920,10920,10920,0
|
|
20240620,113800,462112960,10920,10920,10920,10920,0
|
|
20240620,113700,462112960,10920,10920,10920,10920,0
|
|
20240620,113600,462112960,10920,10920,10920,10920,0
|
|
20240620,113500,462112960,10920,10920,10920,10920,7
|
|
20240620,113400,462036520,10920,10920,10920,10920,0
|
|
20240620,113300,462036520,10920,10920,10920,10920,0
|
|
20240620,113200,462036520,10920,10910,10920,10910,10
|
|
20240620,113100,461927330,10810,10810,10810,10810,0
|
|
20240620,113000,461927330,10810,10810,10810,10810,0
|
|
20240620,112900,461927330,10810,10810,10810,10810,0
|
|
20240620,112800,461927330,10810,10810,10810,10810,0
|
|
20240620,112700,461927330,10810,10810,10810,10810,0
|
|
20240620,112600,461927330,10810,10810,10810,10810,0
|
|
20240620,112500,461927330,10810,10810,10810,10810,24
|
|
20240620,112400,461667890,10810,10810,10810,10810,0
|
|
20240620,112300,461667890,10810,10810,10810,10810,0
|
|
20240620,112200,461667890,10810,10820,10820,10810,35
|
|
20240620,112100,461289520,10820,10820,10820,10820,5
|
|
20240620,112000,461235420,10820,10860,10860,10810,206
|
|
20240620,111900,459007930,10930,10930,10930,10930,0
|
|
20240620,111800,459007930,10930,10930,10930,10930,0
|
|
20240620,111700,459007930,10930,10860,10930,10860,4
|
|
20240620,111600,458964280,10900,10900,10900,10900,1517
|
|
20240620,111500,442428980,10900,10900,10900,10900,0
|
|
20240620,111400,442428980,10900,10900,10900,10900,0
|
|
20240620,111300,442428980,10900,10900,10900,10900,200
|
|
20240620,111200,440248980,10900,10900,10900,10900,0
|
|
20240620,111100,440248980,10900,10920,10920,10900,32
|
|
20240620,111000,439900050,10930,10930,10930,10930,0
|
|
20240620,110900,439900050,10930,10930,10930,10930,0
|
|
20240620,110800,439900050,10930,10940,10940,10930,103
|
|
20240620,110700,438774240,10940,10940,10940,10940,0
|
|
20240620,110600,438774240,10940,10940,10940,10940,10
|
|
20240620,110500,438664840,10940,10940,10940,10940,7
|
|
20240620,110400,438588260,10930,10930,10930,10930,119
|
|
20240620,110300,437287590,10930,10900,10930,10900,489
|
|
20240620,110200,431957010,10900,10930,10930,10900,1193
|
|
20240620,110100,418952360,10930,10930,10930,10930,2
|
|
20240620,110000,418930500,10930,10930,10930,10930,5
|
|
20240620,105900,418875850,10930,10930,10930,10930,0
|
|
20240620,105800,418875850,10930,10930,10930,10930,0
|
|
20240620,105700,418875850,10930,10930,10930,10930,0
|
|
20240620,105600,418875850,10930,10930,10930,10930,2
|
|
20240620,105500,418853990,11040,11040,11040,11040,0
|
|
20240620,105400,418853990,11040,10940,11040,10940,154
|
|
20240620,105300,417168730,10940,10940,10940,10930,23
|
|
20240620,105200,416917250,10940,10940,10940,10940,16
|
|
20240620,105100,416742210,11040,10940,11040,10940,10
|
|
20240620,105000,416632310,11050,11040,11050,11040,30
|
|
20240620,104900,416300840,11040,11040,11040,11040,4
|
|
20240620,104800,416256680,11050,10940,11050,10940,51
|
|
20240620,104700,415695680,11060,10940,11060,10940,1537
|
|
20240620,104600,398760840,10920,10930,10940,10920,668
|
|
20240620,104500,391461430,10930,10930,10930,10930,1
|
|
20240620,104400,391450500,10960,10960,10960,10960,0
|
|
20240620,104300,391450500,10960,10960,10960,10960,2
|
|
20240620,104200,391428580,10960,10960,10960,10960,73
|
|
20240620,104100,390628500,10920,10920,10920,10920,0
|
|
20240620,104000,390628500,10920,10970,10970,10920,99
|
|
20240620,103900,389545450,10980,10980,10980,10980,0
|
|
20240620,103800,389545450,10980,10980,10980,10980,50
|
|
20240620,103700,388996450,10990,10990,10990,10990,16
|
|
20240620,103600,388820610,10990,10990,10990,10990,145
|
|
20240620,103500,387227060,10990,11000,11000,10990,41
|
|
20240620,103400,386776110,10990,10910,10990,10910,194
|
|
20240620,103300,384644450,10910,10930,10930,10910,1426
|
|
20240620,103200,369086770,10910,10910,10910,10910,0
|
|
20240620,103100,369086770,10910,10910,10910,10910,1
|
|
20240620,103000,369075860,10910,10910,10910,10910,50
|
|
20240620,102900,368530360,10910,10910,10910,10910,2
|
|
20240620,102800,368508540,11000,11000,11000,11000,0
|
|
20240620,102700,368508540,11000,11000,11000,11000,7
|
|
20240620,102600,368431540,11000,10970,11000,10900,355
|
|
20240620,102500,364535580,10980,10900,10980,10900,148
|
|
20240620,102400,362918960,10940,10940,10950,10940,599
|
|
20240620,102300,356365170,10970,10850,10970,10840,3105
|
|
20240620,102200,322495030,10770,10810,10810,10760,362
|
|
20240620,102100,318595910,10890,10820,10890,10820,367
|
|
20240620,102000,314610320,10810,10810,10810,10810,94
|
|
20240620,101900,313594180,10810,10810,10810,10810,0
|
|
20240620,101800,313594180,10810,10810,10810,10810,41
|
|
20240620,101700,313150970,10810,10810,10810,10810,2
|
|
20240620,101600,313129350,10810,10810,10820,10810,12
|
|
20240620,101500,312999610,10820,10820,10820,10820,5
|
|
20240620,101400,312945510,10810,10810,10810,10810,100
|
|
20240620,101300,311864510,10810,10810,10810,10810,16
|
|
20240620,101200,311691550,10810,10810,10810,10810,7
|
|
20240620,101100,311615880,10810,10740,10810,10740,250
|
|
20240620,101000,308916880,10740,10790,10800,10740,506
|
|
20240620,100900,303453250,10790,10790,10790,10790,75
|
|
20240620,100800,302644000,10710,10710,10710,10710,100
|
|
20240620,100700,301573000,10710,10740,10740,10700,726
|
|
20240620,100600,293789830,10740,10740,10740,10740,25
|
|
20240620,100500,293521330,10730,10750,10750,10730,777
|
|
20240620,100400,285175560,10800,10800,10800,10800,10
|
|
20240620,100300,285067560,10770,10770,10770,10740,226
|
|
20240620,100200,282636290,10770,10780,10780,10770,202
|
|
20240620,100100,280460730,10800,10800,10800,10800,0
|
|
20240620,100000,280460730,10800,10790,10850,10760,257
|
|
20240620,095900,277686290,10790,10880,10890,10790,625
|
|
20240620,095800,270905690,10900,10850,10900,10850,100
|
|
20240620,095700,269817280,10780,10890,10920,10780,414
|
|
20240620,095600,265337080,10790,10790,10910,10790,112
|
|
20240620,095500,264116730,10780,10960,10960,10540,2453
|
|
20240620,095400,237806280,10970,11010,11130,10880,4235
|
|
20240620,095300,190974480,11010,11060,11080,10880,1971
|
|
20240620,095200,169412180,11080,10750,11210,10750,5151
|
|
20240620,095100,113278850,10750,10590,10750,10590,2289
|
|
20240620,095000,88802140,10590,10590,10590,10590,0
|
|
20240620,094900,88802140,10590,10590,10590,10590,0
|
|
20240620,094800,88802140,10590,10590,10590,10590,0
|
|
20240620,094700,88802140,10590,10590,10590,10590,0
|
|
20240620,094600,88802140,10590,10590,10590,10590,0
|
|
20240620,094500,88802140,10590,10590,10590,10590,0
|
|
20240620,094400,88802140,10590,10590,10590,10590,0
|
|
20240620,094300,88802140,10590,10600,10600,10590,6
|
|
20240620,094200,88738590,10650,10650,10650,10650,0
|
|
20240620,094100,88738590,10650,10650,10650,10650,0
|
|
20240620,094000,88738590,10650,10650,10650,10650,50
|
|
20240620,093900,88206090,10650,10650,10650,10650,1
|
|
20240620,093800,88195440,10600,10600,10600,10600,1
|
|
20240620,093700,88184840,10600,10610,10610,10600,10
|
|
20240620,093600,88078830,10640,10640,10640,10640,0
|
|
20240620,093500,88078830,10640,10600,10640,10600,380
|
|
20240620,093400,84038790,10630,10630,10630,10630,0
|
|
20240620,093300,84038790,10630,10630,10630,10630,0
|
|
20240620,093200,84038790,10630,10630,10630,10630,20
|
|
20240620,093100,83826190,10570,10570,10570,10570,2
|
|
20240620,093000,83805050,10570,10570,10570,10570,165
|
|
20240620,092900,82061000,10570,10570,10570,10570,0
|
|
20240620,092800,82061000,10570,10570,10570,10570,10
|
|
20240620,092700,81955300,10590,10590,10590,10590,0
|
|
20240620,092600,81955300,10590,10590,10590,10590,0
|
|
20240620,092500,81955300,10590,10590,10590,10590,1
|
|
20240620,092400,81944710,10640,10640,10640,10640,0
|
|
20240620,092300,81944710,10640,10640,10640,10640,0
|
|
20240620,092200,81944710,10640,10640,10640,10640,0
|
|
20240620,092100,81944710,10640,10640,10640,10640,1
|
|
20240620,092000,81934070,10570,10570,10570,10570,0
|
|
20240620,091900,81934070,10570,10570,10570,10570,72
|
|
20240620,091800,81173030,10570,10570,10570,10570,348
|
|
20240620,091700,77494670,10570,10600,10630,10570,67
|
|
20240620,091600,76785730,10600,10600,10600,10600,0
|
|
20240620,091500,76785730,10600,10590,10600,10590,204
|
|
20240620,091400,74623880,10590,10590,10590,10590,13
|
|
20240620,091300,74486210,10590,10590,10590,10590,50
|
|
20240620,091200,73956710,10550,10590,10590,10550,41
|
|
20240620,091100,73524080,10600,10580,10600,10580,223
|
|
20240620,091000,71163250,10590,10590,10590,10590,0
|
|
20240620,090900,71163250,10590,10590,10590,10590,51
|
|
20240620,090800,70623160,10520,10600,10600,10510,3038
|
|
20240620,090700,38424800,10600,10630,10630,10600,945
|
|
20240620,090600,28401270,10640,10640,10640,10640,40
|
|
20240620,090500,27975670,10640,10640,10640,10640,10
|
|
20240620,090400,27869270,10680,10660,10680,10660,18
|
|
20240620,090300,27677200,10650,10610,10650,10610,81
|
|
20240620,090200,26815190,10600,10550,10600,10550,1605
|
|
20240620,090100,9819090,10500,10500,10500,10500,8
|
|
20240620,090000,9735090,10500,10490,10500,10490,928
|