702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,203900,336937020,8310,8310,8310,8310,431
|
|
20240613,203800,336937020,8310,8310,8310,8310,0
|
|
20240613,203700,336937020,8310,8310,8310,8310,0
|
|
20240613,203600,336937020,8310,8310,8310,8310,0
|
|
20240613,203500,336937020,8310,8310,8310,8310,0
|
|
20240613,203400,336937020,8310,8310,8310,8310,0
|
|
20240613,203300,336937020,8310,8310,8310,8310,0
|
|
20240613,203200,336937020,8310,8310,8310,8310,0
|
|
20240613,203100,336937020,8310,8310,8310,8310,0
|
|
20240613,203000,336937020,8310,8310,8310,8310,0
|
|
20240613,202900,336937020,8310,8310,8310,8310,0
|
|
20240613,202800,336937020,8310,8310,8310,8310,0
|
|
20240613,202700,336937020,8310,8310,8310,8310,0
|
|
20240613,202600,336937020,8310,8310,8310,8310,0
|
|
20240613,202500,336937020,8310,8310,8310,8310,0
|
|
20240613,202400,336937020,8310,8310,8310,8310,0
|
|
20240613,202300,336937020,8310,8310,8310,8310,0
|
|
20240613,202200,336937020,8310,8310,8310,8310,0
|
|
20240613,202100,336937020,8310,8310,8310,8310,0
|
|
20240613,202000,336937020,8310,8310,8310,8310,0
|
|
20240613,201900,336937020,8310,8310,8310,8310,0
|
|
20240613,201800,336937020,8310,8310,8310,8310,0
|
|
20240613,201700,336937020,8310,8310,8310,8310,0
|
|
20240613,201600,336937020,8310,8310,8310,8310,0
|
|
20240613,201500,336937020,8310,8310,8310,8310,0
|
|
20240613,201400,336937020,8310,8310,8310,8310,0
|
|
20240613,201300,336937020,8310,8310,8310,8310,0
|
|
20240613,201200,336937020,8310,8310,8310,8310,0
|
|
20240613,201100,336937020,8310,8310,8310,8310,0
|
|
20240613,201000,336937020,8310,8310,8310,8310,0
|
|
20240613,200900,336937020,8310,8310,8310,8310,431
|
|
20240613,200800,336937020,8310,8310,8310,8310,0
|
|
20240613,200700,336937020,8310,8310,8310,8310,0
|
|
20240613,200600,336937020,8310,8310,8310,8310,0
|
|
20240613,200500,336937020,8310,8310,8310,8310,0
|
|
20240613,200400,336937020,8310,8310,8310,8310,0
|
|
20240613,200300,336937020,8310,8310,8310,8310,0
|
|
20240613,200200,336937020,8310,8310,8310,8310,0
|
|
20240613,200100,336937020,8310,8310,8310,8310,0
|
|
20240613,200000,336937020,8310,8310,8310,8310,0
|
|
20240613,195900,336937020,8310,8310,8310,8310,0
|
|
20240613,195800,336937020,8310,8310,8310,8310,0
|
|
20240613,195700,336937020,8310,8310,8310,8310,0
|
|
20240613,195600,336937020,8310,8310,8310,8310,0
|
|
20240613,195500,336937020,8310,8310,8310,8310,0
|
|
20240613,195400,336937020,8310,8310,8310,8310,0
|
|
20240613,195300,336937020,8310,8310,8310,8310,0
|
|
20240613,195200,336937020,8310,8310,8310,8310,0
|
|
20240613,195100,336937020,8310,8310,8310,8310,0
|
|
20240613,195000,336937020,8310,8310,8310,8310,0
|
|
20240613,194900,336937020,8310,8310,8310,8310,0
|
|
20240613,194800,336937020,8310,8310,8310,8310,0
|
|
20240613,194700,336937020,8310,8310,8310,8310,0
|
|
20240613,194600,336937020,8310,8310,8310,8310,0
|
|
20240613,194500,336937020,8310,8310,8310,8310,0
|
|
20240613,194400,336937020,8310,8310,8310,8310,0
|
|
20240613,194300,336937020,8310,8310,8310,8310,0
|
|
20240613,194200,336937020,8310,8310,8310,8310,0
|
|
20240613,194100,336937020,8310,8310,8310,8310,0
|
|
20240613,194000,336937020,8310,8310,8310,8310,0
|
|
20240613,193900,336937020,8310,8310,8310,8310,431
|
|
20240613,193800,336937020,8310,8310,8310,8310,0
|
|
20240613,193700,336937020,8310,8310,8310,8310,0
|
|
20240613,193600,336937020,8310,8310,8310,8310,0
|
|
20240613,193500,336937020,8310,8310,8310,8310,0
|
|
20240613,193400,336937020,8310,8310,8310,8310,0
|
|
20240613,193300,336937020,8310,8310,8310,8310,0
|
|
20240613,193200,336937020,8310,8310,8310,8310,0
|
|
20240613,193100,336937020,8310,8310,8310,8310,0
|
|
20240613,193000,336937020,8310,8310,8310,8310,0
|
|
20240613,192900,336937020,8310,8310,8310,8310,0
|
|
20240613,192800,336937020,8310,8310,8310,8310,0
|
|
20240613,192700,336937020,8310,8310,8310,8310,0
|
|
20240613,192600,336937020,8310,8310,8310,8310,0
|
|
20240613,192500,336937020,8310,8310,8310,8310,0
|
|
20240613,192400,336937020,8310,8310,8310,8310,0
|
|
20240613,192300,336937020,8310,8310,8310,8310,0
|
|
20240613,192200,336937020,8310,8310,8310,8310,0
|
|
20240613,192100,336937020,8310,8310,8310,8310,0
|
|
20240613,192000,336937020,8310,8310,8310,8310,0
|
|
20240613,191900,336937020,8310,8310,8310,8310,0
|
|
20240613,191800,336937020,8310,8310,8310,8310,0
|
|
20240613,191700,336937020,8310,8310,8310,8310,0
|
|
20240613,191600,336937020,8310,8310,8310,8310,0
|
|
20240613,191500,336937020,8310,8310,8310,8310,0
|
|
20240613,191400,336937020,8310,8310,8310,8310,0
|
|
20240613,191300,336937020,8310,8310,8310,8310,0
|
|
20240613,191200,336937020,8310,8310,8310,8310,0
|
|
20240613,191100,336937020,8310,8310,8310,8310,0
|
|
20240613,191000,336937020,8310,8310,8310,8310,0
|
|
20240613,190900,336937020,8310,8310,8310,8310,431
|
|
20240613,190800,336937020,8310,8310,8310,8310,0
|
|
20240613,190700,336937020,8310,8310,8310,8310,0
|
|
20240613,190600,336937020,8310,8310,8310,8310,0
|
|
20240613,190500,336937020,8310,8310,8310,8310,0
|
|
20240613,190400,336937020,8310,8310,8310,8310,0
|
|
20240613,190300,336937020,8310,8310,8310,8310,0
|
|
20240613,190200,336937020,8310,8310,8310,8310,0
|
|
20240613,190100,336937020,8310,8310,8310,8310,0
|
|
20240613,190000,336937020,8310,8310,8310,8310,0
|
|
20240613,185900,336937020,8310,8310,8310,8310,0
|
|
20240613,185800,336937020,8310,8310,8310,8310,0
|
|
20240613,185700,336937020,8310,8310,8310,8310,0
|
|
20240613,185600,336937020,8310,8310,8310,8310,0
|
|
20240613,185500,336937020,8310,8310,8310,8310,0
|
|
20240613,185400,336937020,8310,8310,8310,8310,0
|
|
20240613,185300,336937020,8310,8310,8310,8310,0
|
|
20240613,185200,336937020,8310,8310,8310,8310,0
|
|
20240613,185100,336937020,8310,8310,8310,8310,0
|
|
20240613,185000,336937020,8310,8310,8310,8310,0
|
|
20240613,184900,336937020,8310,8310,8310,8310,0
|
|
20240613,184800,336937020,8310,8310,8310,8310,0
|
|
20240613,184700,336937020,8310,8310,8310,8310,0
|
|
20240613,184600,336937020,8310,8310,8310,8310,0
|
|
20240613,184500,336937020,8310,8310,8310,8310,0
|
|
20240613,184400,336937020,8310,8310,8310,8310,0
|
|
20240613,184300,336937020,8310,8310,8310,8310,0
|
|
20240613,184200,336937020,8310,8310,8310,8310,0
|
|
20240613,184100,336937020,8310,8310,8310,8310,0
|
|
20240613,184000,336937020,8310,8310,8310,8310,0
|
|
20240613,183900,336937020,8310,8310,8310,8310,431
|
|
20240613,183800,336937020,8310,8310,8310,8310,0
|
|
20240613,183700,336937020,8310,8310,8310,8310,0
|
|
20240613,183600,336937020,8310,8310,8310,8310,0
|
|
20240613,183500,336937020,8310,8310,8310,8310,0
|
|
20240613,183400,336937020,8310,8310,8310,8310,0
|
|
20240613,183300,336937020,8310,8310,8310,8310,0
|
|
20240613,183200,336937020,8310,8310,8310,8310,0
|
|
20240613,183100,336937020,8310,8310,8310,8310,0
|
|
20240613,183000,336937020,8310,8310,8310,8310,0
|
|
20240613,182900,336937020,8310,8310,8310,8310,0
|
|
20240613,182800,336937020,8310,8310,8310,8310,0
|
|
20240613,182700,336937020,8310,8310,8310,8310,0
|
|
20240613,182600,336937020,8310,8310,8310,8310,0
|
|
20240613,182500,336937020,8310,8310,8310,8310,0
|
|
20240613,182400,336937020,8310,8310,8310,8310,0
|
|
20240613,182300,336937020,8310,8310,8310,8310,0
|
|
20240613,182200,336937020,8310,8310,8310,8310,0
|
|
20240613,182100,336937020,8310,8310,8310,8310,0
|
|
20240613,182000,336937020,8310,8310,8310,8310,0
|
|
20240613,181900,336937020,8310,8310,8310,8310,0
|
|
20240613,181800,336937020,8310,8310,8310,8310,0
|
|
20240613,181700,336937020,8310,8310,8310,8310,0
|
|
20240613,181600,336937020,8310,8310,8310,8310,0
|
|
20240613,181500,336937020,8310,8310,8310,8310,0
|
|
20240613,181400,336937020,8310,8310,8310,8310,0
|
|
20240613,181300,336937020,8310,8310,8310,8310,0
|
|
20240613,181200,336937020,8310,8310,8310,8310,0
|
|
20240613,181100,336937020,8310,8310,8310,8310,0
|
|
20240613,181000,336937020,8310,8310,8310,8310,0
|
|
20240613,180900,336937020,8310,8310,8310,8310,431
|
|
20240613,180800,336937020,8310,8310,8310,8310,0
|
|
20240613,180700,336937020,8310,8310,8310,8310,0
|
|
20240613,180600,336937020,8310,8310,8310,8310,0
|
|
20240613,180500,336937020,8310,8310,8310,8310,0
|
|
20240613,180400,336937020,8310,8310,8310,8310,0
|
|
20240613,180300,336937020,8310,8310,8310,8310,0
|
|
20240613,180200,336937020,8310,8310,8310,8310,0
|
|
20240613,180100,336937020,8310,8310,8310,8310,0
|
|
20240613,180000,336937020,8310,8310,8310,8310,0
|
|
20240613,175900,336937020,8310,8310,8310,8310,0
|
|
20240613,175800,336937020,8310,8310,8310,8310,0
|
|
20240613,175700,336937020,8310,8310,8310,8310,0
|
|
20240613,175600,336937020,8310,8310,8310,8310,0
|
|
20240613,175500,336937020,8310,8310,8310,8310,0
|
|
20240613,175400,336937020,8310,8310,8310,8310,0
|
|
20240613,175300,336937020,8310,8310,8310,8310,0
|
|
20240613,175200,336937020,8310,8310,8310,8310,0
|
|
20240613,175100,336937020,8310,8310,8310,8310,0
|
|
20240613,175000,336937020,8310,8310,8310,8310,0
|
|
20240613,174900,336937020,8310,8310,8310,8310,0
|
|
20240613,174800,336937020,8310,8310,8310,8310,0
|
|
20240613,174700,336937020,8310,8310,8310,8310,0
|
|
20240613,174600,336937020,8310,8310,8310,8310,0
|
|
20240613,174500,336937020,8310,8310,8310,8310,0
|
|
20240613,174400,336937020,8310,8310,8310,8310,0
|
|
20240613,174300,336937020,8310,8310,8310,8310,0
|
|
20240613,174200,336937020,8310,8310,8310,8310,0
|
|
20240613,174100,336937020,8310,8310,8310,8310,0
|
|
20240613,174000,336937020,8310,8310,8310,8310,0
|
|
20240613,173900,336937020,8310,8310,8310,8310,431
|
|
20240613,173800,336937020,8310,8310,8310,8310,0
|
|
20240613,173700,336937020,8310,8310,8310,8310,0
|
|
20240613,173600,336937020,8310,8310,8310,8310,0
|
|
20240613,173500,336937020,8310,8310,8310,8310,0
|
|
20240613,173400,336937020,8310,8310,8310,8310,0
|
|
20240613,173300,336937020,8310,8310,8310,8310,0
|
|
20240613,173200,336937020,8310,8310,8310,8310,0
|
|
20240613,173100,336937020,8310,8310,8310,8310,0
|
|
20240613,173000,336937020,8310,8310,8310,8310,0
|
|
20240613,172900,336937020,8310,8310,8310,8310,0
|
|
20240613,172800,336937020,8310,8310,8310,8310,0
|
|
20240613,172700,336937020,8310,8310,8310,8310,0
|
|
20240613,172600,336937020,8310,8310,8310,8310,0
|
|
20240613,172500,336937020,8310,8310,8310,8310,0
|
|
20240613,172400,336937020,8310,8310,8310,8310,0
|
|
20240613,172300,336937020,8310,8310,8310,8310,0
|
|
20240613,172200,336937020,8310,8310,8310,8310,0
|
|
20240613,172100,336937020,8310,8310,8310,8310,0
|
|
20240613,172000,336937020,8310,8310,8310,8310,0
|
|
20240613,171900,336937020,8310,8310,8310,8310,0
|
|
20240613,171800,336937020,8310,8310,8310,8310,0
|
|
20240613,171700,336937020,8310,8310,8310,8310,0
|
|
20240613,171600,336937020,8310,8310,8310,8310,0
|
|
20240613,171500,336937020,8310,8310,8310,8310,0
|
|
20240613,171400,336937020,8310,8310,8310,8310,0
|
|
20240613,171300,336937020,8310,8310,8310,8310,0
|
|
20240613,171200,336937020,8310,8310,8310,8310,0
|
|
20240613,171100,336937020,8310,8310,8310,8310,0
|
|
20240613,171000,336937020,8310,8310,8310,8310,0
|
|
20240613,170900,336937020,8310,8310,8310,8310,431
|
|
20240613,170800,336937020,8310,8310,8310,8310,0
|
|
20240613,170700,336937020,8310,8310,8310,8310,0
|
|
20240613,170600,336937020,8310,8310,8310,8310,0
|
|
20240613,170500,336937020,8310,8310,8310,8310,0
|
|
20240613,170400,336937020,8310,8310,8310,8310,0
|
|
20240613,170300,336937020,8310,8310,8310,8310,0
|
|
20240613,170200,336937020,8310,8310,8310,8310,0
|
|
20240613,170100,336937020,8310,8310,8310,8310,0
|
|
20240613,170000,336937020,8310,8310,8310,8310,0
|
|
20240613,165900,336937020,8310,8310,8310,8310,0
|
|
20240613,165800,336937020,8310,8310,8310,8310,0
|
|
20240613,165700,336937020,8310,8310,8310,8310,0
|
|
20240613,165600,336937020,8310,8310,8310,8310,0
|
|
20240613,165500,336937020,8310,8310,8310,8310,0
|
|
20240613,165400,336937020,8310,8310,8310,8310,0
|
|
20240613,165300,336937020,8310,8310,8310,8310,0
|
|
20240613,165200,336937020,8310,8310,8310,8310,0
|
|
20240613,165100,336937020,8310,8310,8310,8310,0
|
|
20240613,165000,336937020,8310,8310,8310,8310,0
|
|
20240613,164900,336937020,8310,8310,8310,8310,0
|
|
20240613,164800,336937020,8310,8310,8310,8310,0
|
|
20240613,164700,336937020,8310,8310,8310,8310,0
|
|
20240613,164600,336937020,8310,8310,8310,8310,0
|
|
20240613,164500,336937020,8310,8310,8310,8310,0
|
|
20240613,164400,336937020,8310,8310,8310,8310,0
|
|
20240613,164300,336937020,8310,8310,8310,8310,0
|
|
20240613,164200,336937020,8310,8310,8310,8310,0
|
|
20240613,164100,336937020,8310,8310,8310,8310,0
|
|
20240613,164000,336937020,8310,8310,8310,8310,0
|
|
20240613,163900,336937020,8310,8310,8310,8310,431
|
|
20240613,163800,336937020,8310,8310,8310,8310,0
|
|
20240613,163700,336937020,8310,8310,8310,8310,0
|
|
20240613,163600,336937020,8310,8310,8310,8310,0
|
|
20240613,163500,336937020,8310,8310,8310,8310,0
|
|
20240613,163400,336937020,8310,8310,8310,8310,0
|
|
20240613,163300,336937020,8310,8310,8310,8310,0
|
|
20240613,163200,336937020,8310,8310,8310,8310,0
|
|
20240613,163100,336937020,8310,8310,8310,8310,0
|
|
20240613,163000,336937020,8310,8310,8310,8310,0
|
|
20240613,162900,336937020,8310,8310,8310,8310,0
|
|
20240613,162800,336937020,8310,8310,8310,8310,0
|
|
20240613,162700,336937020,8310,8310,8310,8310,0
|
|
20240613,162600,336937020,8310,8310,8310,8310,0
|
|
20240613,162500,336937020,8310,8310,8310,8310,0
|
|
20240613,162400,336937020,8310,8310,8310,8310,0
|
|
20240613,162300,336937020,8310,8310,8310,8310,0
|
|
20240613,162200,336937020,8310,8310,8310,8310,0
|
|
20240613,162100,336937020,8310,8310,8310,8310,0
|
|
20240613,162000,336937020,8310,8310,8310,8310,0
|
|
20240613,161900,336937020,8310,8310,8310,8310,0
|
|
20240613,161800,336937020,8310,8310,8310,8310,0
|
|
20240613,161700,336937020,8310,8310,8310,8310,0
|
|
20240613,161600,336937020,8310,8310,8310,8310,0
|
|
20240613,161500,336937020,8310,8310,8310,8310,0
|
|
20240613,161400,336937020,8310,8310,8310,8310,0
|
|
20240613,161300,336937020,8310,8310,8310,8310,0
|
|
20240613,161200,336937020,8310,8310,8310,8310,0
|
|
20240613,161100,336937020,8310,8310,8310,8310,0
|
|
20240613,161000,336937020,8310,8310,8310,8310,0
|
|
20240613,160900,336937020,8310,8310,8310,8310,431
|
|
20240613,160800,336937020,8310,8310,8310,8310,0
|
|
20240613,160700,336937020,8310,8310,8310,8310,0
|
|
20240613,160600,336937020,8310,8310,8310,8310,0
|
|
20240613,160500,336937020,8310,8310,8310,8310,0
|
|
20240613,160400,336937020,8310,8310,8310,8310,0
|
|
20240613,160300,336937020,8310,8310,8310,8310,0
|
|
20240613,160200,336937020,8310,8310,8310,8310,0
|
|
20240613,160100,336937020,8310,8310,8310,8310,0
|
|
20240613,160000,336937020,8310,8310,8310,8310,0
|
|
20240613,155900,336937020,8310,8310,8310,8310,0
|
|
20240613,155800,336937020,8310,8310,8310,8310,0
|
|
20240613,155700,336937020,8310,8310,8310,8310,0
|
|
20240613,155600,336937020,8310,8310,8310,8310,0
|
|
20240613,155500,336937020,8310,8310,8310,8310,0
|
|
20240613,155400,336937020,8310,8310,8310,8310,0
|
|
20240613,155300,336937020,8310,8310,8310,8310,0
|
|
20240613,155200,336937020,8310,8310,8310,8310,0
|
|
20240613,155100,336937020,8310,8310,8310,8310,0
|
|
20240613,155000,336937020,8310,8310,8310,8310,0
|
|
20240613,154900,336937020,8310,8310,8310,8310,0
|
|
20240613,154800,336937020,8310,8310,8310,8310,0
|
|
20240613,154700,336937020,8310,8310,8310,8310,0
|
|
20240613,154600,336937020,8310,8310,8310,8310,0
|
|
20240613,154500,336937020,8310,8310,8310,8310,0
|
|
20240613,154400,336937020,8310,8310,8310,8310,0
|
|
20240613,154300,336937020,8310,8310,8310,8310,0
|
|
20240613,154200,336937020,8310,8310,8310,8310,0
|
|
20240613,154100,336937020,8310,8310,8310,8310,0
|
|
20240613,154000,336937020,8310,8310,8310,8310,0
|
|
20240613,153900,336937020,8310,8310,8310,8310,431
|
|
20240613,153800,336937020,8310,8310,8310,8310,0
|
|
20240613,153700,336937020,8310,8310,8310,8310,0
|
|
20240613,153600,336937020,8310,8310,8310,8310,0
|
|
20240613,153500,336937020,8310,8310,8310,8310,0
|
|
20240613,153400,336937020,8310,8310,8310,8310,0
|
|
20240613,153300,336937020,8310,8310,8310,8310,0
|
|
20240613,153200,336937020,8310,8310,8310,8310,0
|
|
20240613,153100,336937020,8310,8310,8310,8310,0
|
|
20240613,153000,336937020,8310,8310,8310,8310,431
|
|
20240613,152900,333355410,8310,8310,8310,8310,0
|
|
20240613,152800,333355410,8310,8310,8310,8310,0
|
|
20240613,152700,333355410,8310,8310,8310,8310,0
|
|
20240613,152600,333355410,8310,8310,8310,8310,0
|
|
20240613,152500,333355410,8310,8310,8310,8310,0
|
|
20240613,152400,333355410,8310,8310,8310,8310,0
|
|
20240613,152300,333355410,8310,8310,8310,8310,0
|
|
20240613,152200,333355410,8310,8310,8310,8310,0
|
|
20240613,152100,333355410,8310,8310,8310,8310,0
|
|
20240613,152000,333355410,8310,8310,8310,8310,0
|
|
20240613,151900,333355410,8310,8290,8310,8290,132
|
|
20240613,151800,332261090,8320,8320,8320,8320,0
|
|
20240613,151700,332261090,8320,8310,8380,8310,254
|
|
20240613,151600,330150200,8350,8300,8350,8300,200
|
|
20240613,151500,328487000,8300,8300,8300,8300,0
|
|
20240613,151400,328487000,8300,8300,8300,8300,3
|
|
20240613,151300,328462100,8300,8260,8300,8260,210
|
|
20240613,151200,326727160,8260,8260,8260,8260,58
|
|
20240613,151100,326248080,8260,8260,8260,8260,0
|
|
20240613,151000,326248080,8260,8260,8260,8260,0
|
|
20240613,150900,326248080,8260,8250,8260,8250,31
|
|
20240613,150800,325992320,8250,8250,8250,8250,2
|
|
20240613,150700,325975820,8250,8250,8250,8250,0
|
|
20240613,150600,325975820,8250,8250,8250,8250,17
|
|
20240613,150500,325835570,8250,8250,8250,8250,15
|
|
20240613,150400,325711820,8240,8240,8240,8240,0
|
|
20240613,150300,325711820,8240,8240,8240,8240,67
|
|
20240613,150200,325159740,8250,8250,8250,8250,0
|
|
20240613,150100,325159740,8250,8250,8250,8250,13
|
|
20240613,150000,325052490,8250,8250,8250,8250,83
|
|
20240613,145900,324367740,8250,8250,8250,8250,0
|
|
20240613,145800,324367740,8250,8240,8250,8240,6
|
|
20240613,145700,324318290,8230,8230,8230,8230,0
|
|
20240613,145600,324318290,8230,8210,8230,8210,271
|
|
20240613,145500,322090620,8210,8210,8210,8210,91
|
|
20240613,145400,321343510,8210,8220,8220,8210,183
|
|
20240613,145300,319841070,8210,8210,8210,8210,86
|
|
20240613,145200,319135010,8210,8210,8210,8210,87
|
|
20240613,145100,318420740,8220,8220,8220,8220,180
|
|
20240613,145000,316941140,8220,8220,8220,8220,89
|
|
20240613,144900,316209560,8220,8220,8220,8220,76
|
|
20240613,144800,315584840,8210,8220,8220,8210,186
|
|
20240613,144700,314056780,8210,8210,8210,8210,181
|
|
20240613,144600,312570770,8210,8210,8210,8210,0
|
|
20240613,144500,312570770,8210,8220,8220,8210,186
|
|
20240613,144400,311042710,8220,8200,8230,8200,500
|
|
20240613,144300,306938080,8210,8200,8210,8200,182
|
|
20240613,144200,305445660,8200,8200,8200,8200,0
|
|
20240613,144100,305445660,8200,8200,8200,8200,86
|
|
20240613,144000,304740460,8200,8200,8200,8200,176
|
|
20240613,143900,303297260,8200,8200,8200,8200,181
|
|
20240613,143800,301813060,8210,8200,8210,8200,87
|
|
20240613,143700,301099650,8200,8200,8200,8200,90
|
|
20240613,143600,300361650,8200,8200,8200,8200,180
|
|
20240613,143500,298885650,8200,8200,8200,8200,86
|
|
20240613,143400,298180450,8200,8200,8200,8200,86
|
|
20240613,143300,297475250,8210,8210,8210,8210,31
|
|
20240613,143200,297220740,8210,8210,8210,8210,91
|
|
20240613,143100,296473630,8220,8220,8220,8220,201
|
|
20240613,143000,294821410,8210,8210,8210,8210,1255
|
|
20240613,142900,284517860,8210,8210,8210,8210,176
|
|
20240613,142800,283072900,8210,8210,8210,8210,91
|
|
20240613,142700,282325790,8210,8220,8220,8210,88
|
|
20240613,142600,281603290,8210,8210,8210,8210,719
|
|
20240613,142500,275700300,8210,8220,8220,8210,2664
|
|
20240613,142400,253806300,8220,8220,8220,8220,0
|
|
20240613,142300,253806300,8220,8220,8220,8220,0
|
|
20240613,142200,253806300,8220,8210,8220,8210,244
|
|
20240613,142100,251801190,8210,8210,8210,8210,134
|
|
20240613,142000,250701050,8210,8210,8210,8210,86
|
|
20240613,141900,249994990,8210,8210,8210,8210,0
|
|
20240613,141800,249994990,8210,8210,8210,8210,163
|
|
20240613,141700,248656760,8210,8220,8220,8210,157
|
|
20240613,141600,247367770,8210,8210,8210,8210,86
|
|
20240613,141500,246661710,8210,8210,8210,8210,192
|
|
20240613,141400,245085390,8220,8210,8220,8210,72
|
|
20240613,141300,244493770,8210,8210,8220,8210,147
|
|
20240613,141200,243286050,8220,8220,8220,8220,0
|
|
20240613,141100,243286050,8220,8210,8220,8210,6
|
|
20240613,141000,243236780,8210,8210,8210,8210,6
|
|
20240613,140900,243187520,8210,8210,8210,8210,0
|
|
20240613,140800,243187520,8210,8210,8210,8210,0
|
|
20240613,140700,243187520,8210,8210,8210,8210,27
|
|
20240613,140600,242965850,8210,8220,8220,8210,15
|
|
20240613,140500,242842680,8210,8210,8210,8210,0
|
|
20240613,140400,242842680,8210,8210,8210,8210,0
|
|
20240613,140300,242842680,8210,8210,8210,8210,53
|
|
20240613,140200,242407550,8210,8220,8220,8210,131
|
|
20240613,140100,241331040,8220,8220,8220,8220,0
|
|
20240613,140000,241331040,8220,8220,8220,8220,1
|
|
20240613,135900,241322820,8210,8210,8210,8210,103
|
|
20240613,135800,240477190,8220,8210,8220,8210,28
|
|
20240613,135700,240247210,8210,8210,8210,8210,0
|
|
20240613,135600,240247210,8210,8210,8210,8210,67
|
|
20240613,135500,239697140,8220,8210,8220,8210,19
|
|
20240613,135400,239541130,8220,8220,8220,8220,1
|
|
20240613,135300,239532910,8220,8220,8220,8220,0
|
|
20240613,135200,239532910,8220,8210,8220,8210,89
|
|
20240613,135100,238802000,8220,8220,8220,8210,36
|
|
20240613,135000,238506260,8220,8220,8220,8220,1
|
|
20240613,134900,238498040,8210,8210,8210,8210,0
|
|
20240613,134800,238498040,8210,8210,8210,8210,67
|
|
20240613,134700,237947970,8220,8220,8220,8220,10
|
|
20240613,134600,237865770,8230,8230,8230,8230,0
|
|
20240613,134500,237865770,8230,8230,8230,8230,0
|
|
20240613,134400,237865770,8230,8220,8230,8220,81
|
|
20240613,134300,237199810,8230,8230,8230,8230,0
|
|
20240613,134200,237199810,8230,8230,8230,8230,2
|
|
20240613,134100,237183350,8220,8220,8220,8220,34
|
|
20240613,134000,236903870,8230,8230,8230,8230,1
|
|
20240613,133900,236895640,8240,8240,8240,8240,2
|
|
20240613,133800,236879160,8240,8240,8240,8240,1
|
|
20240613,133700,236870920,8260,8260,8260,8260,0
|
|
20240613,133600,236870920,8260,8260,8260,8260,0
|
|
20240613,133500,236870920,8260,8260,8260,8260,0
|
|
20240613,133400,236870920,8260,8260,8260,8260,1
|
|
20240613,133300,236862660,8220,8200,8220,8200,682
|
|
20240613,133200,231263430,8200,8200,8200,8200,0
|
|
20240613,133100,231263430,8200,8200,8200,8200,0
|
|
20240613,133000,231263430,8200,8200,8200,8200,67
|
|
20240613,132900,230714030,8200,8200,8200,8200,67
|
|
20240613,132800,230164630,8210,8210,8210,8210,14
|
|
20240613,132700,230049690,8200,8200,8200,8200,0
|
|
20240613,132600,230049690,8200,8210,8210,8200,212
|
|
20240613,132500,228311090,8200,8210,8210,8200,237
|
|
20240613,132400,226366000,8220,8220,8220,8220,0
|
|
20240613,132300,226366000,8220,8220,8220,8220,1
|
|
20240613,132200,226357780,8210,8210,8210,8210,211
|
|
20240613,132100,224625470,8210,8210,8210,8210,67
|
|
20240613,132000,224075400,8220,8220,8220,8220,0
|
|
20240613,131900,224075400,8220,8210,8220,8210,166
|
|
20240613,131800,222712230,8210,8220,8220,8210,69
|
|
20240613,131700,222145720,8230,8230,8230,8230,0
|
|
20240613,131600,222145720,8230,8230,8230,8230,0
|
|
20240613,131500,222145720,8230,8230,8230,8230,0
|
|
20240613,131400,222145720,8230,8230,8230,8230,0
|
|
20240613,131300,222145720,8230,8230,8230,8230,5
|
|
20240613,131200,222104570,8230,8230,8230,8230,1
|
|
20240613,131100,222096340,8210,8220,8220,8210,284
|
|
20240613,131000,219764250,8220,8230,8230,8220,69
|
|
20240613,130900,219197050,8230,8230,8230,8230,15
|
|
20240613,130800,219073600,8230,8230,8230,8230,1
|
|
20240613,130700,219065370,8220,8220,8230,8220,148
|
|
20240613,130600,217848670,8230,8230,8230,8230,0
|
|
20240613,130500,217848670,8230,8230,8230,8230,0
|
|
20240613,130400,217848670,8230,8220,8230,8220,93
|
|
20240613,130300,217084130,8220,8220,8220,8220,68
|
|
20240613,130200,216525170,8230,8230,8230,8230,1
|
|
20240613,130100,216516940,8230,8230,8230,8230,2
|
|
20240613,130000,216500480,8230,8230,8230,8230,0
|
|
20240613,125900,216500480,8230,8230,8230,8230,505
|
|
20240613,125800,212344330,8240,8240,8240,8240,0
|
|
20240613,125700,212344330,8240,8240,8240,8240,3
|
|
20240613,125600,212319610,8240,8240,8240,8240,21
|
|
20240613,125500,212146570,8240,8240,8240,8240,1
|
|
20240613,125400,212138330,8250,8250,8250,8250,100
|
|
20240613,125300,211313330,8240,8240,8240,8240,122
|
|
20240613,125200,210308050,8250,8250,8250,8250,0
|
|
20240613,125100,210308050,8250,8250,8250,8250,2
|
|
20240613,125000,210291550,8260,8200,8260,8200,26
|
|
20240613,124900,210078080,8210,8200,8210,8200,202
|
|
20240613,124800,208421010,8200,8210,8210,8200,73
|
|
20240613,124700,207822360,8210,8210,8210,8210,5
|
|
20240613,124600,207781310,8210,8210,8210,8210,129
|
|
20240613,124500,206722220,8210,8200,8210,8200,68
|
|
20240613,124400,206164610,8200,8200,8200,8200,0
|
|
20240613,124300,206164610,8200,8210,8210,8200,932
|
|
20240613,124200,198522120,8200,8210,8210,8200,2000
|
|
20240613,124100,182119110,8210,8210,8210,8210,134
|
|
20240613,124000,181018970,8220,8220,8220,8220,2
|
|
20240613,123900,181002530,8210,8220,8220,8210,360
|
|
20240613,123800,178045930,8210,8210,8210,8210,200
|
|
20240613,123700,176403930,8220,8220,8220,8220,110
|
|
20240613,123600,175499730,8230,8230,8230,8230,0
|
|
20240613,123500,175499730,8230,8230,8230,8230,1
|
|
20240613,123400,175491500,8220,8220,8220,8220,67
|
|
20240613,123300,174940760,8220,8220,8220,8220,183
|
|
20240613,123200,173436500,8220,8220,8220,8220,0
|
|
20240613,123100,173436500,8220,8220,8220,8220,0
|
|
20240613,123000,173436500,8220,8220,8220,8220,134
|
|
20240613,122900,172335020,8220,8230,8230,8220,69
|
|
20240613,122800,171767820,8220,8220,8220,8220,0
|
|
20240613,122700,171767820,8220,8220,8220,8220,67
|
|
20240613,122600,171217080,8220,8220,8220,8220,68
|
|
20240613,122500,170658120,8230,8230,8230,8230,1
|
|
20240613,122400,170649890,8230,8230,8230,8230,1
|
|
20240613,122300,170641660,8220,8230,8230,8220,116
|
|
20240613,122200,169688040,8230,8220,8230,8220,77
|
|
20240613,122100,169055000,8230,8230,8230,8230,40
|
|
20240613,122000,168725800,8220,8220,8220,8220,0
|
|
20240613,121900,168725800,8220,8220,8220,8220,67
|
|
20240613,121800,168175060,8230,8240,8240,8230,85
|
|
20240613,121700,167474670,8220,8220,8220,8220,0
|
|
20240613,121600,167474670,8220,8230,8230,8220,31
|
|
20240613,121500,167219700,8230,8230,8230,8230,134
|
|
20240613,121400,166116880,8240,8240,8240,8240,0
|
|
20240613,121300,166116880,8240,8240,8240,8240,2
|
|
20240613,121200,166100400,8230,8230,8230,8230,56
|
|
20240613,121100,165639520,8240,8250,8250,8240,2432
|
|
20240613,121000,145577440,8250,8250,8250,8250,0
|
|
20240613,120900,145577440,8250,8250,8250,8250,0
|
|
20240613,120800,145577440,8250,8260,8260,8250,69
|
|
20240613,120700,145008180,8250,8250,8250,8250,67
|
|
20240613,120600,144455430,8250,8250,8250,8250,17
|
|
20240613,120500,144315180,8260,8260,8260,8260,1
|
|
20240613,120400,144306920,8250,8250,8250,8250,67
|
|
20240613,120300,143754170,8250,8250,8250,8250,67
|
|
20240613,120200,143201420,8260,8260,8260,8260,2
|
|
20240613,120100,143184900,8260,8260,8260,8260,7
|
|
20240613,120000,143127080,8260,8260,8260,8260,100
|
|
20240613,115900,142301080,8280,8280,8280,8280,0
|
|
20240613,115800,142301080,8280,8280,8280,8280,0
|
|
20240613,115700,142301080,8280,8280,8280,8280,1
|
|
20240613,115600,142292800,8280,8280,8280,8280,0
|
|
20240613,115500,142292800,8280,8280,8280,8280,0
|
|
20240613,115400,142292800,8280,8270,8280,8270,128
|
|
20240613,115300,141233040,8260,8260,8260,8260,67
|
|
20240613,115200,140679620,8260,8270,8270,8260,69
|
|
20240613,115100,140109660,8260,8260,8260,8260,0
|
|
20240613,115000,140109660,8260,8260,8260,8260,238
|
|
20240613,114900,138143780,8250,8250,8250,8250,207
|
|
20240613,114800,136436030,8250,8250,8250,8250,1978
|
|
20240613,114700,120117530,8250,8250,8250,8250,242
|
|
20240613,114600,118121030,8260,8250,8260,8250,68
|
|
20240613,114500,117560020,8250,8260,8260,8250,588
|
|
20240613,114400,112703810,8260,8260,8260,8260,0
|
|
20240613,114300,112703810,8260,8260,8260,8260,0
|
|
20240613,114200,112703810,8260,8260,8260,8260,58
|
|
20240613,114100,112224730,8260,8270,8270,8260,8
|
|
20240613,114000,112158630,8270,8270,8270,8270,0
|
|
20240613,113900,112158630,8270,8270,8270,8270,3
|
|
20240613,113800,112133820,8260,8260,8260,8260,12
|
|
20240613,113700,112034700,8260,8260,8260,8260,23
|
|
20240613,113600,111844720,8270,8270,8270,8270,12
|
|
20240613,113500,111745480,8260,8260,8260,8260,27
|
|
20240613,113400,111522460,8260,8260,8260,8260,117
|
|
20240613,113300,110556040,8260,8260,8260,8260,0
|
|
20240613,113200,110556040,8260,8260,8260,8260,0
|
|
20240613,113100,110556040,8260,8260,8260,8260,64
|
|
20240613,113000,110027400,8270,8260,8270,8260,51
|
|
20240613,112900,109606130,8260,8260,8260,8260,0
|
|
20240613,112800,109606130,8260,8260,8260,8260,0
|
|
20240613,112700,109606130,8260,8260,8260,8260,64
|
|
20240613,112600,109077490,8260,8260,8260,8260,65
|
|
20240613,112500,108540590,8270,8270,8270,8270,2
|
|
20240613,112400,108524050,8260,8260,8260,8260,65
|
|
20240613,112300,107987150,8260,8260,8260,8260,64
|
|
20240613,112200,107458510,8260,8260,8260,8260,0
|
|
20240613,112100,107458510,8260,8260,8260,8260,0
|
|
20240613,112000,107458510,8260,8260,8260,8260,65
|
|
20240613,111900,106921610,8270,8260,8270,8260,266
|
|
20240613,111800,104724440,8270,8270,8270,8270,307
|
|
20240613,111700,102185550,8280,8280,8280,8280,0
|
|
20240613,111600,102185550,8280,8270,8280,8270,66
|
|
20240613,111500,101639720,8270,8270,8270,8270,64
|
|
20240613,111400,101110440,8280,8280,8280,8280,2
|
|
20240613,111300,101093880,8270,8270,8270,8270,0
|
|
20240613,111200,101093880,8270,8270,8270,8270,64
|
|
20240613,111100,100564600,8270,8270,8270,8270,65
|
|
20240613,111000,100027050,8280,8280,8280,8280,0
|
|
20240613,110900,100027050,8280,8280,8280,8280,1
|
|
20240613,110800,100018770,8270,8270,8270,8270,64
|
|
20240613,110700,99489490,8280,8280,8280,8280,200
|
|
20240613,110600,97833490,8270,8270,8270,8270,0
|
|
20240613,110500,97833490,8270,8270,8270,8270,64
|
|
20240613,110400,97304210,8270,8280,8280,8270,65
|
|
20240613,110300,96766650,8270,8280,8280,8270,119
|
|
20240613,110200,95782480,8280,8290,8290,8280,1648
|
|
20240613,110100,82123940,8290,8290,8290,8290,5
|
|
20240613,110000,82082490,8290,8290,8290,8290,10
|
|
20240613,105900,81999590,8300,8300,8300,8300,1
|
|
20240613,105800,81991290,8300,8290,8300,8290,24
|
|
20240613,105700,81792320,8290,8290,8290,8290,46
|
|
20240613,105600,81410980,8290,8290,8290,8290,0
|
|
20240613,105500,81410980,8290,8290,8290,8290,42
|
|
20240613,105400,81062800,8280,8280,8280,8280,63
|
|
20240613,105300,80541160,8280,8290,8290,8280,203
|
|
20240613,105200,78860300,8280,8280,8280,8280,0
|
|
20240613,105100,78860300,8280,8280,8280,8280,0
|
|
20240613,105000,78860300,8280,8280,8280,8280,36
|
|
20240613,104900,78562220,8280,8280,8280,8280,15
|
|
20240613,104800,78438020,8290,8290,8290,8290,0
|
|
20240613,104700,78438020,8290,8280,8290,8280,90
|
|
20240613,104600,77692800,8280,8280,8280,8280,7
|
|
20240613,104500,77634840,8290,8290,8290,8290,0
|
|
20240613,104400,77634840,8290,8290,8290,8290,0
|
|
20240613,104300,77634840,8290,8290,8290,8290,18
|
|
20240613,104200,77485620,8300,8300,8300,8300,27
|
|
20240613,104100,77261520,8310,8310,8310,8310,0
|
|
20240613,104000,77261520,8310,8310,8310,8310,50
|
|
20240613,103900,76846020,8310,8310,8310,8310,100
|
|
20240613,103800,76015020,8310,8310,8310,8310,5
|
|
20240613,103700,75973470,8320,8320,8320,8320,2
|
|
20240613,103600,75956830,8320,8320,8320,8320,0
|
|
20240613,103500,75956830,8320,8320,8320,8320,1
|
|
20240613,103400,75948510,8310,8310,8310,8310,0
|
|
20240613,103300,75948510,8310,8290,8350,8290,575
|
|
20240613,103200,71155280,8280,8280,8280,8280,43
|
|
20240613,103100,70799240,8280,8270,8280,8270,272
|
|
20240613,103000,68547140,8280,8280,8280,8280,1
|
|
20240613,102900,68538860,8270,8270,8270,8270,0
|
|
20240613,102800,68538860,8270,8270,8270,8270,33
|
|
20240613,102700,68265950,8270,8270,8270,8270,11
|
|
20240613,102600,68174980,8270,8270,8270,8270,0
|
|
20240613,102500,68174980,8270,8270,8270,8270,0
|
|
20240613,102400,68174980,8270,8270,8270,8270,39
|
|
20240613,102300,67852450,8270,8280,8280,8270,35
|
|
20240613,102200,67562980,8280,8280,8280,8280,1
|
|
20240613,102100,67554700,8270,8270,8270,8270,59
|
|
20240613,102000,67066770,8270,8270,8270,8270,59
|
|
20240613,101900,66578840,8280,8280,8280,8280,10
|
|
20240613,101800,66496040,8280,8280,8280,8280,0
|
|
20240613,101700,66496040,8280,8280,8280,8280,100
|
|
20240613,101600,65668040,8280,8280,8280,8280,12
|
|
20240613,101500,65568680,8280,8280,8280,8280,16
|
|
20240613,101400,65436200,8270,8270,8270,8270,1
|
|
20240613,101300,65427930,8270,8270,8270,8270,59
|
|
20240613,101200,64940000,8270,8270,8270,8270,59
|
|
20240613,101100,64452070,8270,8270,8270,8270,0
|
|
20240613,101000,64452070,8270,8270,8270,8270,118
|
|
20240613,100900,63476210,8270,8270,8270,8270,0
|
|
20240613,100800,63476210,8270,8280,8280,8270,90
|
|
20240613,100700,62731600,8280,8280,8280,8280,13
|
|
20240613,100600,62623960,8270,8270,8270,8270,60
|
|
20240613,100500,62127760,8270,8270,8270,8270,79
|
|
20240613,100400,61474430,8280,8280,8280,8280,0
|
|
20240613,100300,61474430,8280,8280,8280,8280,1
|
|
20240613,100200,61466150,8270,8270,8270,8270,60
|
|
20240613,100100,60969950,8270,8270,8270,8270,0
|
|
20240613,100000,60969950,8270,8270,8270,8270,2
|
|
20240613,095900,60953410,8280,8280,8280,8280,300
|
|
20240613,095800,58469410,8290,8290,8290,8290,0
|
|
20240613,095700,58469410,8290,8290,8290,8290,1
|
|
20240613,095600,58461120,8290,8290,8290,8290,2
|
|
20240613,095500,58444540,8290,8270,8290,8270,89
|
|
20240613,095400,57708450,8270,8280,8280,8270,480
|
|
20240613,095300,53737230,8280,8290,8290,8280,32
|
|
20240613,095200,53471970,8280,8280,8280,8280,0
|
|
20240613,095100,53471970,8280,8290,8290,8280,101
|
|
20240613,095000,52635630,8290,8290,8290,8290,100
|
|
20240613,094900,51806630,8290,8290,8290,8290,100
|
|
20240613,094800,50977630,8290,8290,8290,8290,334
|
|
20240613,094700,48208770,8290,8300,8300,8290,1242
|
|
20240613,094600,37902260,8310,8310,8310,8310,101
|
|
20240613,094500,37062950,8310,8300,8310,8300,21
|
|
20240613,094400,36888640,8300,8300,8300,8300,187
|
|
20240613,094300,35336540,8300,8300,8300,8300,1
|
|
20240613,094200,35328240,8300,8300,8300,8300,59
|
|
20240613,094100,34838540,8310,8310,8310,8310,8
|
|
20240613,094000,34772060,8310,8310,8310,8300,74
|
|
20240613,093900,34157720,8310,8310,8310,8310,50
|
|
20240613,093800,33742220,8320,8320,8320,8320,0
|
|
20240613,093700,33742220,8320,8320,8320,8320,6
|
|
20240613,093600,33692300,8320,8320,8320,8320,10
|
|
20240613,093500,33609100,8310,8310,8310,8310,59
|
|
20240613,093400,33118810,8320,8310,8320,8310,22
|
|
20240613,093300,32935890,8320,8320,8320,8320,0
|
|
20240613,093200,32935890,8320,8320,8320,8320,5
|
|
20240613,093100,32894290,8310,8320,8320,8310,139
|
|
20240613,093000,31738400,8320,8320,8320,8320,0
|
|
20240613,092900,31738400,8320,8310,8320,8310,63
|
|
20240613,092800,31214830,8320,8320,8320,8320,5
|
|
20240613,092700,31173230,8310,8310,8310,8310,0
|
|
20240613,092600,31173230,8310,8310,8310,8310,0
|
|
20240613,092500,31173230,8310,8300,8310,8300,230
|
|
20240613,092400,29263130,8300,8300,8300,8300,75
|
|
20240613,092300,28640630,8300,8300,8300,8300,7
|
|
20240613,092200,28582530,8310,8310,8310,8310,120
|
|
20240613,092100,27585330,8310,8320,8320,8310,155
|
|
20240613,092000,26297200,8320,8320,8320,8320,193
|
|
20240613,091900,24691440,8320,8320,8320,8320,3
|
|
20240613,091800,24666480,8330,8340,8340,8330,656
|
|
20240613,091700,19201620,8340,8340,8340,8340,10
|
|
20240613,091600,19118220,8340,8340,8340,8340,4
|
|
20240613,091500,19084860,8350,8350,8350,8340,775
|
|
20240613,091400,12615230,8360,8360,8360,8360,21
|
|
20240613,091300,12439670,8360,8370,8370,8360,115
|
|
20240613,091200,11477950,8400,8380,8400,8380,20
|
|
20240613,091100,11310250,8410,8360,8410,8360,310
|
|
20240613,091000,8706620,8380,8350,8380,8350,140
|
|
20240613,090900,7535450,8350,8370,8370,8350,194
|
|
20240613,090800,5912970,8360,8360,8360,8360,180
|
|
20240613,090700,4408170,8360,8350,8360,8350,13
|
|
20240613,090600,4299510,8350,8350,8350,8350,0
|
|
20240613,090500,4299510,8350,8330,8350,8330,20
|
|
20240613,090400,4132710,8350,8350,8350,8350,0
|
|
20240613,090300,4132710,8350,8350,8350,8350,0
|
|
20240613,090200,4132710,8350,8350,8350,8350,0
|
|
20240613,090100,4132710,8350,8340,8350,8340,300
|
|
20240613,090000,1627730,8340,8350,8350,8340,195
|