631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,192800,915785380,6880,6880,6880,6880,2881
|
|
20240620,192700,915785380,6880,6880,6880,6880,0
|
|
20240620,192600,915785380,6880,6880,6880,6880,0
|
|
20240620,192500,915785380,6880,6880,6880,6880,0
|
|
20240620,192400,915785380,6880,6880,6880,6880,0
|
|
20240620,192300,915785380,6880,6880,6880,6880,0
|
|
20240620,192200,915785380,6880,6880,6880,6880,0
|
|
20240620,192100,915785380,6880,6880,6880,6880,0
|
|
20240620,192000,915785380,6880,6880,6880,6880,0
|
|
20240620,191900,915785380,6880,6880,6880,6880,0
|
|
20240620,191800,915785380,6880,6880,6880,6880,0
|
|
20240620,191700,915785380,6880,6880,6880,6880,0
|
|
20240620,191600,915785380,6880,6880,6880,6880,0
|
|
20240620,191500,915785380,6880,6880,6880,6880,0
|
|
20240620,191400,915785380,6880,6880,6880,6880,0
|
|
20240620,191300,915785380,6880,6880,6880,6880,0
|
|
20240620,191200,915785380,6880,6880,6880,6880,0
|
|
20240620,191100,915785380,6880,6880,6880,6880,0
|
|
20240620,191000,915785380,6880,6880,6880,6880,0
|
|
20240620,190900,915785380,6880,6880,6880,6880,0
|
|
20240620,190800,915785380,6880,6880,6880,6880,0
|
|
20240620,190700,915785380,6880,6880,6880,6880,0
|
|
20240620,190600,915785380,6880,6880,6880,6880,0
|
|
20240620,190500,915785380,6880,6880,6880,6880,0
|
|
20240620,190400,915785380,6880,6880,6880,6880,0
|
|
20240620,190300,915785380,6880,6880,6880,6880,0
|
|
20240620,190200,915785380,6880,6880,6880,6880,0
|
|
20240620,190100,915785380,6880,6880,6880,6880,0
|
|
20240620,190000,915785380,6880,6880,6880,6880,0
|
|
20240620,185900,915785380,6880,6880,6880,6880,0
|
|
20240620,185800,915785380,6880,6880,6880,6880,2881
|
|
20240620,185700,915785380,6880,6880,6880,6880,0
|
|
20240620,185600,915785380,6880,6880,6880,6880,0
|
|
20240620,185500,915785380,6880,6880,6880,6880,0
|
|
20240620,185400,915785380,6880,6880,6880,6880,0
|
|
20240620,185300,915785380,6880,6880,6880,6880,0
|
|
20240620,185200,915785380,6880,6880,6880,6880,0
|
|
20240620,185100,915785380,6880,6880,6880,6880,0
|
|
20240620,185000,915785380,6880,6880,6880,6880,0
|
|
20240620,184900,915785380,6880,6880,6880,6880,0
|
|
20240620,184800,915785380,6880,6880,6880,6880,0
|
|
20240620,184700,915785380,6880,6880,6880,6880,0
|
|
20240620,184600,915785380,6880,6880,6880,6880,0
|
|
20240620,184500,915785380,6880,6880,6880,6880,0
|
|
20240620,184400,915785380,6880,6880,6880,6880,0
|
|
20240620,184300,915785380,6880,6880,6880,6880,0
|
|
20240620,184200,915785380,6880,6880,6880,6880,0
|
|
20240620,184100,915785380,6880,6880,6880,6880,0
|
|
20240620,184000,915785380,6880,6880,6880,6880,0
|
|
20240620,183900,915785380,6880,6880,6880,6880,0
|
|
20240620,183800,915785380,6880,6880,6880,6880,0
|
|
20240620,183700,915785380,6880,6880,6880,6880,0
|
|
20240620,183600,915785380,6880,6880,6880,6880,0
|
|
20240620,183500,915785380,6880,6880,6880,6880,0
|
|
20240620,183400,915785380,6880,6880,6880,6880,0
|
|
20240620,183300,915785380,6880,6880,6880,6880,0
|
|
20240620,183200,915785380,6880,6880,6880,6880,0
|
|
20240620,183100,915785380,6880,6880,6880,6880,0
|
|
20240620,183000,915785380,6880,6880,6880,6880,0
|
|
20240620,182900,915785380,6880,6880,6880,6880,0
|
|
20240620,182800,915785380,6880,6880,6880,6880,2881
|
|
20240620,182700,915785380,6880,6880,6880,6880,0
|
|
20240620,182600,915785380,6880,6880,6880,6880,0
|
|
20240620,182500,915785380,6880,6880,6880,6880,0
|
|
20240620,182400,915785380,6880,6880,6880,6880,0
|
|
20240620,182300,915785380,6880,6880,6880,6880,0
|
|
20240620,182200,915785380,6880,6880,6880,6880,0
|
|
20240620,182100,915785380,6880,6880,6880,6880,0
|
|
20240620,182000,915785380,6880,6880,6880,6880,0
|
|
20240620,181900,915785380,6880,6880,6880,6880,0
|
|
20240620,181800,915785380,6880,6880,6880,6880,0
|
|
20240620,181700,915785380,6880,6880,6880,6880,0
|
|
20240620,181600,915785380,6880,6880,6880,6880,0
|
|
20240620,181500,915785380,6880,6880,6880,6880,0
|
|
20240620,181400,915785380,6880,6880,6880,6880,0
|
|
20240620,181300,915785380,6880,6880,6880,6880,0
|
|
20240620,181200,915785380,6880,6880,6880,6880,0
|
|
20240620,181100,915785380,6880,6880,6880,6880,0
|
|
20240620,181000,915785380,6880,6880,6880,6880,0
|
|
20240620,180900,915785380,6880,6880,6880,6880,0
|
|
20240620,180800,915785380,6880,6880,6880,6880,0
|
|
20240620,180700,915785380,6880,6880,6880,6880,0
|
|
20240620,180600,915785380,6880,6880,6880,6880,0
|
|
20240620,180500,915785380,6880,6880,6880,6880,0
|
|
20240620,180400,915785380,6880,6880,6880,6880,0
|
|
20240620,180300,915785380,6880,6880,6880,6880,0
|
|
20240620,180200,915785380,6880,6880,6880,6880,0
|
|
20240620,180100,915785380,6880,6880,6880,6880,0
|
|
20240620,180000,915785380,6880,6880,6880,6880,0
|
|
20240620,175900,915785380,6880,6880,6880,6880,0
|
|
20240620,175800,915785380,6880,6880,6880,6880,2881
|
|
20240620,175700,915785380,6880,6880,6880,6880,0
|
|
20240620,175600,915785380,6880,6880,6880,6880,0
|
|
20240620,175500,915785380,6880,6880,6880,6880,0
|
|
20240620,175400,915785380,6880,6880,6880,6880,0
|
|
20240620,175300,915785380,6880,6880,6880,6880,0
|
|
20240620,175200,915785380,6880,6880,6880,6880,0
|
|
20240620,175100,915785380,6880,6880,6880,6880,0
|
|
20240620,175000,915785380,6880,6880,6880,6880,0
|
|
20240620,174900,915785380,6880,6880,6880,6880,0
|
|
20240620,174800,915785380,6880,6880,6880,6880,0
|
|
20240620,174700,915785380,6880,6880,6880,6880,0
|
|
20240620,174600,915785380,6880,6880,6880,6880,0
|
|
20240620,174500,915785380,6880,6880,6880,6880,0
|
|
20240620,174400,915785380,6880,6880,6880,6880,0
|
|
20240620,174300,915785380,6880,6880,6880,6880,0
|
|
20240620,174200,915785380,6880,6880,6880,6880,0
|
|
20240620,174100,915785380,6880,6880,6880,6880,0
|
|
20240620,174000,915785380,6880,6880,6880,6880,0
|
|
20240620,173900,915785380,6880,6880,6880,6880,0
|
|
20240620,173800,915785380,6880,6880,6880,6880,0
|
|
20240620,173700,915785380,6880,6880,6880,6880,0
|
|
20240620,173600,915785380,6880,6880,6880,6880,0
|
|
20240620,173500,915785380,6880,6880,6880,6880,0
|
|
20240620,173400,915785380,6880,6880,6880,6880,0
|
|
20240620,173300,915785380,6880,6880,6880,6880,0
|
|
20240620,173200,915785380,6880,6880,6880,6880,0
|
|
20240620,173100,915785380,6880,6880,6880,6880,0
|
|
20240620,173000,915785380,6880,6880,6880,6880,0
|
|
20240620,172900,915785380,6880,6880,6880,6880,0
|
|
20240620,172800,915785380,6880,6880,6880,6880,2881
|
|
20240620,172700,915785380,6880,6880,6880,6880,0
|
|
20240620,172600,915785380,6880,6880,6880,6880,0
|
|
20240620,172500,915785380,6880,6880,6880,6880,0
|
|
20240620,172400,915785380,6880,6880,6880,6880,0
|
|
20240620,172300,915785380,6880,6880,6880,6880,0
|
|
20240620,172200,915785380,6880,6880,6880,6880,0
|
|
20240620,172100,915785380,6880,6880,6880,6880,0
|
|
20240620,172000,915785380,6880,6880,6880,6880,0
|
|
20240620,171900,915785380,6880,6880,6880,6880,0
|
|
20240620,171800,915785380,6880,6880,6880,6880,0
|
|
20240620,171700,915785380,6880,6880,6880,6880,0
|
|
20240620,171600,915785380,6880,6880,6880,6880,0
|
|
20240620,171500,915785380,6880,6880,6880,6880,0
|
|
20240620,171400,915785380,6880,6880,6880,6880,0
|
|
20240620,171300,915785380,6880,6880,6880,6880,0
|
|
20240620,171200,915785380,6880,6880,6880,6880,0
|
|
20240620,171100,915785380,6880,6880,6880,6880,0
|
|
20240620,171000,915785380,6880,6880,6880,6880,0
|
|
20240620,170900,915785380,6880,6880,6880,6880,0
|
|
20240620,170800,915785380,6880,6880,6880,6880,0
|
|
20240620,170700,915785380,6880,6880,6880,6880,0
|
|
20240620,170600,915785380,6880,6880,6880,6880,0
|
|
20240620,170500,915785380,6880,6880,6880,6880,0
|
|
20240620,170400,915785380,6880,6880,6880,6880,0
|
|
20240620,170300,915785380,6880,6880,6880,6880,0
|
|
20240620,170200,915785380,6880,6880,6880,6880,0
|
|
20240620,170100,915785380,6880,6880,6880,6880,0
|
|
20240620,170000,915785380,6880,6880,6880,6880,0
|
|
20240620,165900,915785380,6880,6880,6880,6880,0
|
|
20240620,165800,915785380,6880,6880,6880,6880,2881
|
|
20240620,165700,915785380,6880,6880,6880,6880,0
|
|
20240620,165600,915785380,6880,6880,6880,6880,0
|
|
20240620,165500,915785380,6880,6880,6880,6880,0
|
|
20240620,165400,915785380,6880,6880,6880,6880,0
|
|
20240620,165300,915785380,6880,6880,6880,6880,0
|
|
20240620,165200,915785380,6880,6880,6880,6880,0
|
|
20240620,165100,915785380,6880,6880,6880,6880,0
|
|
20240620,165000,915785380,6880,6880,6880,6880,0
|
|
20240620,164900,915785380,6880,6880,6880,6880,0
|
|
20240620,164800,915785380,6880,6880,6880,6880,0
|
|
20240620,164700,915785380,6880,6880,6880,6880,0
|
|
20240620,164600,915785380,6880,6880,6880,6880,0
|
|
20240620,164500,915785380,6880,6880,6880,6880,0
|
|
20240620,164400,915785380,6880,6880,6880,6880,0
|
|
20240620,164300,915785380,6880,6880,6880,6880,0
|
|
20240620,164200,915785380,6880,6880,6880,6880,0
|
|
20240620,164100,915785380,6880,6880,6880,6880,0
|
|
20240620,164000,915785380,6880,6880,6880,6880,0
|
|
20240620,163900,915785380,6880,6880,6880,6880,0
|
|
20240620,163800,915785380,6880,6880,6880,6880,0
|
|
20240620,163700,915785380,6880,6880,6880,6880,0
|
|
20240620,163600,915785380,6880,6880,6880,6880,0
|
|
20240620,163500,915785380,6880,6880,6880,6880,0
|
|
20240620,163400,915785380,6880,6880,6880,6880,0
|
|
20240620,163300,915785380,6880,6880,6880,6880,0
|
|
20240620,163200,915785380,6880,6880,6880,6880,0
|
|
20240620,163100,915785380,6880,6880,6880,6880,0
|
|
20240620,163000,915785380,6880,6880,6880,6880,0
|
|
20240620,162900,915785380,6880,6880,6880,6880,0
|
|
20240620,162800,915785380,6880,6880,6880,6880,2881
|
|
20240620,162700,915785380,6880,6880,6880,6880,0
|
|
20240620,162600,915785380,6880,6880,6880,6880,0
|
|
20240620,162500,915785380,6880,6880,6880,6880,0
|
|
20240620,162400,915785380,6880,6880,6880,6880,0
|
|
20240620,162300,915785380,6880,6880,6880,6880,0
|
|
20240620,162200,915785380,6880,6880,6880,6880,0
|
|
20240620,162100,915785380,6880,6880,6880,6880,0
|
|
20240620,162000,915785380,6880,6880,6880,6880,0
|
|
20240620,161900,915785380,6880,6880,6880,6880,0
|
|
20240620,161800,915785380,6880,6880,6880,6880,0
|
|
20240620,161700,915785380,6880,6880,6880,6880,0
|
|
20240620,161600,915785380,6880,6880,6880,6880,0
|
|
20240620,161500,915785380,6880,6880,6880,6880,0
|
|
20240620,161400,915785380,6880,6880,6880,6880,0
|
|
20240620,161300,915785380,6880,6880,6880,6880,0
|
|
20240620,161200,915785380,6880,6880,6880,6880,0
|
|
20240620,161100,915785380,6880,6880,6880,6880,0
|
|
20240620,161000,915785380,6880,6880,6880,6880,0
|
|
20240620,160900,915785380,6880,6880,6880,6880,0
|
|
20240620,160800,915785380,6880,6880,6880,6880,0
|
|
20240620,160700,915785380,6880,6880,6880,6880,0
|
|
20240620,160600,915785380,6880,6880,6880,6880,0
|
|
20240620,160500,915785380,6880,6880,6880,6880,0
|
|
20240620,160400,915785380,6880,6880,6880,6880,0
|
|
20240620,160300,915785380,6880,6880,6880,6880,0
|
|
20240620,160200,915785380,6880,6880,6880,6880,0
|
|
20240620,160100,915785380,6880,6880,6880,6880,0
|
|
20240620,160000,915785380,6880,6880,6880,6880,0
|
|
20240620,155900,915785380,6880,6880,6880,6880,0
|
|
20240620,155800,915785380,6880,6880,6880,6880,2881
|
|
20240620,155700,915785380,6880,6880,6880,6880,0
|
|
20240620,155600,915785380,6880,6880,6880,6880,0
|
|
20240620,155500,915785380,6880,6880,6880,6880,0
|
|
20240620,155400,915785380,6880,6880,6880,6880,0
|
|
20240620,155300,915785380,6880,6880,6880,6880,0
|
|
20240620,155200,915785380,6880,6880,6880,6880,0
|
|
20240620,155100,915785380,6880,6880,6880,6880,0
|
|
20240620,155000,915785380,6880,6880,6880,6880,0
|
|
20240620,154900,915785380,6880,6880,6880,6880,0
|
|
20240620,154800,915785380,6880,6880,6880,6880,0
|
|
20240620,154700,915785380,6880,6880,6880,6880,0
|
|
20240620,154600,915785380,6880,6880,6880,6880,0
|
|
20240620,154500,915785380,6880,6880,6880,6880,0
|
|
20240620,154400,915785380,6880,6880,6880,6880,0
|
|
20240620,154300,915785380,6880,6880,6880,6880,0
|
|
20240620,154200,915785380,6880,6880,6880,6880,0
|
|
20240620,154100,915785380,6880,6880,6880,6880,0
|
|
20240620,154000,915785380,6880,6880,6880,6880,0
|
|
20240620,153900,915785380,6880,6880,6880,6880,0
|
|
20240620,153800,915785380,6880,6880,6880,6880,0
|
|
20240620,153700,915785380,6880,6880,6880,6880,0
|
|
20240620,153600,915785380,6880,6880,6880,6880,0
|
|
20240620,153500,915785380,6880,6880,6880,6880,0
|
|
20240620,153400,915785380,6880,6880,6880,6880,0
|
|
20240620,153300,915785380,6880,6880,6880,6880,0
|
|
20240620,153200,915785380,6880,6880,6880,6880,0
|
|
20240620,153100,915785380,6880,6880,6880,6880,0
|
|
20240620,153000,915785380,6880,6880,6880,6880,2881
|
|
20240620,152900,895964100,6890,6890,6890,6890,0
|
|
20240620,152800,895964100,6890,6890,6890,6890,0
|
|
20240620,152700,895964100,6890,6890,6890,6890,0
|
|
20240620,152600,895964100,6890,6890,6890,6890,0
|
|
20240620,152500,895964100,6890,6890,6890,6890,0
|
|
20240620,152400,895964100,6890,6890,6890,6890,0
|
|
20240620,152300,895964100,6890,6890,6890,6890,0
|
|
20240620,152200,895964100,6890,6890,6890,6890,0
|
|
20240620,152100,895964100,6890,6890,6890,6890,0
|
|
20240620,152000,895964100,6890,6890,6890,6890,0
|
|
20240620,151900,895964100,6890,6910,6910,6890,771
|
|
20240620,151800,890649280,6900,6900,6900,6900,25
|
|
20240620,151700,890476780,6910,6910,6910,6900,1097
|
|
20240620,151600,882907370,6900,6900,6900,6890,97
|
|
20240620,151500,882238390,6900,6900,6900,6900,716
|
|
20240620,151400,877297990,6900,6890,6900,6890,2649
|
|
20240620,151300,859041730,6890,6900,6900,6890,863
|
|
20240620,151200,853092030,6900,6890,6900,6890,1210
|
|
20240620,151100,844744130,6900,6900,6900,6900,10
|
|
20240620,151000,844675130,6890,6900,6900,6890,2092
|
|
20240620,150900,830241050,6900,6910,6910,6900,351
|
|
20240620,150800,827819140,6900,6900,6900,6900,50
|
|
20240620,150700,827474140,6910,6910,6910,6910,50
|
|
20240620,150600,827128640,6910,6900,6910,6900,400
|
|
20240620,150500,824368440,6910,6910,6910,6910,19
|
|
20240620,150400,824237150,6910,6910,6910,6910,40
|
|
20240620,150300,823960750,6900,6910,6910,6900,315
|
|
20240620,150200,821786700,6900,6900,6900,6900,277
|
|
20240620,150100,819875400,6910,6910,6910,6910,714
|
|
20240620,150000,814941660,6910,6910,6910,6900,340
|
|
20240620,145900,812595280,6900,6910,6910,6900,70
|
|
20240620,145800,812111840,6900,6900,6900,6900,4
|
|
20240620,145700,812084240,6900,6910,6910,6900,174
|
|
20240620,145600,810883590,6910,6910,6910,6910,4
|
|
20240620,145500,810855950,6900,6900,6900,6900,805
|
|
20240620,145400,805301450,6910,6910,6910,6910,283
|
|
20240620,145300,803345920,6910,6910,6910,6900,398
|
|
20240620,145200,800599240,6910,6910,6910,6910,0
|
|
20240620,145100,800599240,6910,6910,6910,6910,105
|
|
20240620,145000,799873690,6910,6910,6910,6900,29
|
|
20240620,144900,799673500,6910,6900,6910,6900,52
|
|
20240620,144800,799314680,6910,6900,6910,6900,150
|
|
20240620,144700,798279530,6910,6910,6910,6910,10
|
|
20240620,144600,798210430,6910,6910,6910,6900,253
|
|
20240620,144500,796464710,6900,6910,6910,6900,531
|
|
20240620,144400,792800760,6900,6900,6900,6900,0
|
|
20240620,144300,792800760,6900,6900,6910,6900,189
|
|
20240620,144200,791496560,6900,6910,6910,6900,105
|
|
20240620,144100,790772010,6920,6920,6920,6920,16
|
|
20240620,144000,790661290,6900,6910,6910,6900,435
|
|
20240620,143900,787659740,6910,6920,6920,6910,518
|
|
20240620,143800,784080300,6910,6920,6920,6910,452
|
|
20240620,143700,780956480,6920,6920,6920,6920,310
|
|
20240620,143600,778811280,6920,6920,6920,6920,23
|
|
20240620,143500,778652120,6920,6910,6920,6910,374
|
|
20240620,143400,776066040,6910,6910,6910,6910,0
|
|
20240620,143300,776066040,6910,6910,6910,6910,14
|
|
20240620,143200,775969300,6910,6910,6910,6910,49
|
|
20240620,143100,775630710,6910,6910,6910,6910,131
|
|
20240620,143000,774725500,6910,6910,6910,6910,26
|
|
20240620,142900,774545840,6910,6910,6920,6910,129
|
|
20240620,142800,773653450,6910,6910,6910,6900,310
|
|
20240620,142700,771513350,6900,6900,6900,6900,25
|
|
20240620,142600,771340850,6900,6900,6900,6900,2045
|
|
20240620,142500,757230350,6900,6900,6900,6900,311
|
|
20240620,142400,755084450,6900,6900,6900,6900,871
|
|
20240620,142300,749074550,6900,6900,6910,6900,3906
|
|
20240620,142200,722123140,6900,6930,6930,6900,608
|
|
20240620,142100,717927790,6930,6930,6930,6930,506
|
|
20240620,142000,714421210,6930,6930,6930,6930,0
|
|
20240620,141900,714421210,6930,6930,6930,6900,408
|
|
20240620,141800,711605830,6900,6910,6930,6900,1449
|
|
20240620,141700,701593240,6910,6910,6910,6910,5
|
|
20240620,141600,701558690,6910,6910,6910,6900,31
|
|
20240620,141500,701344570,6910,6910,6910,6910,539
|
|
20240620,141400,697620080,6920,6910,6920,6910,132
|
|
20240620,141300,696706740,6910,6910,6920,6910,3285
|
|
20240620,141200,674003140,6910,6920,6920,6910,952
|
|
20240620,141100,667424790,6920,6920,6920,6920,41
|
|
20240620,141000,667141070,6920,6920,6920,6920,1
|
|
20240620,140900,667134150,6920,6920,6920,6920,3217
|
|
20240620,140800,644872510,6930,6930,6930,6930,3
|
|
20240620,140700,644851720,6930,6930,6930,6930,50
|
|
20240620,140600,644505220,6940,6940,6940,6940,0
|
|
20240620,140500,644505220,6940,6940,6940,6930,52
|
|
20240620,140400,644144350,6940,6940,6940,6940,0
|
|
20240620,140300,644144350,6940,6940,6940,6940,8
|
|
20240620,140200,644088830,6920,6940,6940,6920,703
|
|
20240620,140100,639221340,6950,6950,6950,6950,1
|
|
20240620,140000,639214390,6950,6950,6950,6950,0
|
|
20240620,135900,639214390,6950,6950,6950,6950,0
|
|
20240620,135800,639214390,6950,6950,6950,6950,10
|
|
20240620,135700,639144890,6930,6930,6930,6930,24
|
|
20240620,135600,638978570,6940,6940,6940,6940,342
|
|
20240620,135500,636605090,6920,6940,6940,6920,12
|
|
20240620,135400,636521990,6940,6940,6940,6940,72
|
|
20240620,135300,636022310,6930,6930,6930,6930,33
|
|
20240620,135200,635793620,6930,6930,6930,6930,82
|
|
20240620,135100,635225360,6930,6940,6940,6930,26
|
|
20240620,135000,635044930,6930,6930,6930,6930,106
|
|
20240620,134900,634310350,6940,6930,6940,6920,142
|
|
20240620,134800,633326520,6930,6930,6930,6930,0
|
|
20240620,134700,633326520,6930,6930,6930,6930,2
|
|
20240620,134600,633312660,6930,6930,6930,6920,99
|
|
20240620,134500,632626600,6930,6930,6930,6930,1
|
|
20240620,134400,632619670,6920,6920,6920,6920,32
|
|
20240620,134300,632398230,6920,6920,6920,6920,0
|
|
20240620,134200,632398230,6920,6920,6920,6920,639
|
|
20240620,134100,627976350,6920,6920,6920,6920,0
|
|
20240620,134000,627976350,6920,6930,6930,6920,12
|
|
20240620,133900,627893300,6930,6930,6930,6930,16
|
|
20240620,133800,627782420,6930,6930,6930,6930,23
|
|
20240620,133700,627623030,6930,6930,6930,6930,16
|
|
20240620,133600,627512150,6930,6930,6930,6930,101
|
|
20240620,133500,626812220,6930,6930,6930,6930,2
|
|
20240620,133400,626798360,6930,6930,6930,6930,100
|
|
20240620,133300,626105360,6930,6930,6930,6930,872
|
|
20240620,133200,620062400,6930,6930,6930,6930,0
|
|
20240620,133100,620062400,6930,6930,6930,6930,0
|
|
20240620,133000,620062400,6930,6930,6930,6930,0
|
|
20240620,132900,620062400,6930,6930,6930,6930,101
|
|
20240620,132800,619362470,6930,6930,6930,6930,222
|
|
20240620,132700,617824010,6940,6940,6940,6940,0
|
|
20240620,132600,617824010,6940,6940,6940,6940,116
|
|
20240620,132500,617018970,6940,6940,6940,6940,2
|
|
20240620,132400,617005090,6930,6930,6930,6930,297
|
|
20240620,132300,614946880,6940,6940,6940,6940,0
|
|
20240620,132200,614946880,6940,6940,6940,6940,1
|
|
20240620,132100,614939940,6940,6940,6940,6940,0
|
|
20240620,132000,614939940,6940,6940,6940,6940,0
|
|
20240620,131900,614939940,6940,6940,6940,6940,0
|
|
20240620,131800,614939940,6940,6940,6940,6940,0
|
|
20240620,131700,614939940,6940,6930,6940,6930,11
|
|
20240620,131600,614863700,6930,6930,6930,6930,8
|
|
20240620,131500,614808260,6930,6920,6930,6920,223
|
|
20240620,131400,613265090,6930,6930,6930,6930,6
|
|
20240620,131300,613223510,6930,6930,6930,6930,30
|
|
20240620,131200,613015610,6930,6930,6930,6930,100
|
|
20240620,131100,612322610,6930,6930,6930,6930,98
|
|
20240620,131000,611643470,6930,6930,6930,6920,17
|
|
20240620,130900,611525810,6920,6930,6930,6920,26
|
|
20240620,130800,611345810,6930,6930,6930,6930,10
|
|
20240620,130700,611276510,6930,6930,6930,6930,6
|
|
20240620,130600,611234930,6940,6940,6940,6940,0
|
|
20240620,130500,611234930,6940,6940,6940,6940,55
|
|
20240620,130400,610853230,6940,6940,6940,6940,10
|
|
20240620,130300,610783830,6940,6940,6940,6940,0
|
|
20240620,130200,610783830,6940,6920,6940,6920,56
|
|
20240620,130100,610396190,6910,6910,6910,6910,30
|
|
20240620,130000,610188890,6910,6930,6930,6910,1565
|
|
20240620,125900,599356790,6940,6940,6940,6940,5
|
|
20240620,125800,599322090,6930,6930,6930,6930,12
|
|
20240620,125700,599238930,6940,6940,6940,6940,34
|
|
20240620,125600,599002970,6940,6940,6940,6940,0
|
|
20240620,125500,599002970,6940,6940,6940,6940,5
|
|
20240620,125400,598968270,6930,6940,6940,6930,98
|
|
20240620,125300,598288240,6940,6930,6940,6930,140
|
|
20240620,125200,597316840,6930,6930,6930,6930,100
|
|
20240620,125100,596623840,6940,6940,6940,6940,57
|
|
20240620,125000,596228260,6920,6920,6920,6920,280
|
|
20240620,124900,594290660,6930,6930,6930,6930,100
|
|
20240620,124800,593597660,6930,6930,6930,6930,15
|
|
20240620,124700,593493710,6930,6930,6930,6930,1130
|
|
20240620,124600,585662810,6940,6930,6940,6930,35
|
|
20240620,124500,585420210,6940,6930,6940,6930,17
|
|
20240620,124400,585302350,6920,6920,6920,6920,145
|
|
20240620,124300,584298950,6920,6920,6920,6920,0
|
|
20240620,124200,584298950,6920,6920,6920,6920,0
|
|
20240620,124100,584298950,6920,6920,6920,6920,454
|
|
20240620,124000,581157270,6920,6940,6940,6920,13
|
|
20240620,123900,581067290,6920,6920,6920,6920,2107
|
|
20240620,123800,566486850,6920,6920,6920,6920,5
|
|
20240620,123700,566452250,6920,6920,6920,6920,1321
|
|
20240620,123600,557310930,6920,6930,6930,6920,294
|
|
20240620,123500,555274510,6940,6920,6940,6920,331
|
|
20240620,123400,552983770,6920,6940,6940,6920,110
|
|
20240620,123300,552220570,6940,6940,6940,6940,101
|
|
20240620,123200,551519630,6950,6930,6950,6920,159
|
|
20240620,123100,550416360,6950,6950,6950,6950,41
|
|
20240620,123000,550131410,6930,6950,6950,6930,109
|
|
20240620,122900,549374060,6930,6930,6930,6930,105
|
|
20240620,122800,548646410,6930,6940,6950,6930,1193
|
|
20240620,122700,540378800,6940,6930,6960,6930,212
|
|
20240620,122600,538908110,6940,6950,6950,6940,953
|
|
20240620,122500,532293280,6950,6950,6950,6950,5
|
|
20240620,122400,532258530,6950,6950,6950,6950,11
|
|
20240620,122300,532182080,6960,6960,6960,6960,0
|
|
20240620,122200,532182080,6960,6960,6960,6960,5
|
|
20240620,122100,532147280,6960,6960,6960,6960,5
|
|
20240620,122000,532112480,6950,6950,6950,6950,2
|
|
20240620,121900,532098580,6960,6960,6960,6960,0
|
|
20240620,121800,532098580,6960,6960,6960,6960,0
|
|
20240620,121700,532098580,6960,6960,6960,6960,1
|
|
20240620,121600,532091620,6960,6960,6960,6960,737
|
|
20240620,121500,526962100,6960,6960,6960,6960,0
|
|
20240620,121400,526962100,6960,6960,6960,6950,3
|
|
20240620,121300,526941230,6960,6960,6960,6960,0
|
|
20240620,121200,526941230,6960,6960,6960,6960,12
|
|
20240620,121100,526857710,6950,6950,6960,6940,68
|
|
20240620,121000,526385110,6940,6950,6950,6940,79
|
|
20240620,120900,525836070,6960,6950,6960,6950,210
|
|
20240620,120800,524375580,6960,6960,6960,6960,100
|
|
20240620,120700,523679580,6960,6960,6960,6960,55
|
|
20240620,120600,523296780,6950,6950,6950,6950,0
|
|
20240620,120500,523296780,6950,6950,6950,6950,0
|
|
20240620,120400,523296780,6950,6970,6970,6950,51
|
|
20240620,120300,522941330,6970,6950,6970,6950,1000
|
|
20240620,120200,515978850,6950,6950,6950,6950,147
|
|
20240620,120100,514957200,6950,6950,6970,6950,313
|
|
20240620,120000,512781790,6950,6950,6950,6950,40
|
|
20240620,115900,512503790,6970,6970,6970,6970,0
|
|
20240620,115800,512503790,6970,6960,6970,6960,348
|
|
20240620,115700,510081700,6950,6950,6950,6950,0
|
|
20240620,115600,510081700,6950,6950,6950,6950,388
|
|
20240620,115500,507385100,6950,6940,6960,6940,331
|
|
20240620,115400,505087650,6960,6950,6960,6950,220
|
|
20240620,115300,503558450,6950,6950,6950,6950,101
|
|
20240620,115200,502856500,6950,6960,6960,6950,121
|
|
20240620,115100,502015340,6960,6960,6960,6960,1
|
|
20240620,115000,502008380,6940,6940,6940,6940,0
|
|
20240620,114900,502008380,6940,6940,6940,6940,45
|
|
20240620,114800,501696080,6940,6940,6940,6940,1183
|
|
20240620,114700,493486060,6960,6960,6960,6960,1
|
|
20240620,114600,493479100,6960,6960,6960,6960,260
|
|
20240620,114500,491669500,6950,6950,6960,6930,321
|
|
20240620,114400,489438830,6940,6940,6940,6940,3
|
|
20240620,114300,489418010,6940,6940,6940,6940,5
|
|
20240620,114200,489383310,6940,6940,6940,6940,0
|
|
20240620,114100,489383310,6940,6950,6950,6930,342
|
|
20240620,114000,487013120,6930,6940,6950,6930,236
|
|
20240620,113900,485376620,6940,6950,6950,6940,60
|
|
20240620,113800,484960140,6950,6940,6950,6930,357
|
|
20240620,113700,482485040,6950,6940,6950,6940,242
|
|
20240620,113600,480805280,6950,6950,6950,6950,0
|
|
20240620,113500,480805280,6950,6950,6950,6950,1
|
|
20240620,113400,480798330,6930,6930,6930,6930,0
|
|
20240620,113300,480798330,6930,6960,6960,6930,21
|
|
20240620,113200,480652200,6960,6950,6960,6940,35
|
|
20240620,113100,480408950,6950,6950,6950,6950,103
|
|
20240620,113000,479693100,6960,6960,6960,6960,1
|
|
20240620,112900,479686140,6930,6960,6960,6930,428
|
|
20240620,112800,476715030,6960,6960,6960,6960,9
|
|
20240620,112700,476652390,6940,6940,6940,6940,10
|
|
20240620,112600,476582990,6940,6940,6940,6940,0
|
|
20240620,112500,476582990,6940,6940,6940,6940,50
|
|
20240620,112400,476235990,6940,6940,6940,6940,790
|
|
20240620,112300,470753390,6940,6920,6940,6920,52
|
|
20240620,112200,470392530,6930,6930,6930,6930,58
|
|
20240620,112100,469990590,6930,6930,6930,6920,45
|
|
20240620,112000,469678770,6930,6920,6930,6920,63
|
|
20240620,111900,469242200,6930,6940,6940,6920,127
|
|
20240620,111800,468362760,6930,6930,6930,6920,2101
|
|
20240620,111700,453821630,6940,6930,6940,6920,2529
|
|
20240620,111600,436306440,6950,6940,6950,6930,6021
|
|
20240620,111500,394568570,6950,6940,6950,6940,1822
|
|
20240620,111400,381923880,6950,6960,6960,6940,2627
|
|
20240620,111300,363667220,6960,6970,6970,6960,2347
|
|
20240620,111200,347323360,6980,6980,6980,6980,1
|
|
20240620,111100,347316380,6980,6970,6980,6970,59
|
|
20240620,111000,346905140,6980,6980,6980,6980,44
|
|
20240620,110900,346598020,6980,6990,6990,6980,29
|
|
20240620,110800,346395580,6980,6980,6980,6980,219
|
|
20240620,110700,344866960,6990,6990,6990,6980,53
|
|
20240620,110600,344496500,6970,6970,6970,6970,200
|
|
20240620,110500,343102500,6970,6980,6980,6970,30
|
|
20240620,110400,342893300,6980,6980,6980,6980,10
|
|
20240620,110300,342823500,6980,6980,6980,6980,0
|
|
20240620,110200,342823500,6980,6980,6980,6980,33
|
|
20240620,110100,342593160,6980,6980,6980,6980,0
|
|
20240620,110000,342593160,6980,6980,6980,6980,51
|
|
20240620,105900,342237180,6990,6990,6990,6990,0
|
|
20240620,105800,342237180,6990,6990,6990,6990,0
|
|
20240620,105700,342237180,6990,6980,6990,6970,3003
|
|
20240620,105600,321301660,6980,6980,6980,6980,50
|
|
20240620,105500,320952660,6970,6970,6970,6970,101
|
|
20240620,105400,320248690,6990,6980,6990,6980,175
|
|
20240620,105300,319027170,6970,6970,6970,6970,0
|
|
20240620,105200,319027170,6970,6970,6970,6970,30
|
|
20240620,105100,318818070,6990,6990,6990,6990,285
|
|
20240620,105000,316825920,6970,6970,6970,6970,0
|
|
20240620,104900,316825920,6970,6990,6990,6970,75
|
|
20240620,104800,316302640,6990,6990,6990,6990,11
|
|
20240620,104700,316225750,6990,6990,6990,6990,4
|
|
20240620,104600,316197790,6980,6990,6990,6980,124
|
|
20240620,104500,315331070,6980,6980,6980,6980,490
|
|
20240620,104400,311910870,6990,6990,6990,6980,138
|
|
20240620,104300,310947600,6990,6980,7000,6980,1137
|
|
20240620,104200,303010250,7000,7000,7000,6980,208
|
|
20240620,104100,301558250,7000,7000,7000,7000,0
|
|
20240620,104000,301558250,7000,7000,7000,7000,0
|
|
20240620,103900,301558250,7000,7000,7000,7000,0
|
|
20240620,103800,301558250,7000,6980,7000,6980,467
|
|
20240620,103700,298298450,7000,6980,7000,6980,13
|
|
20240620,103600,298207490,6980,7000,7000,6980,801
|
|
20240620,103500,292604410,7000,6980,7000,6980,1035
|
|
20240620,103400,285359970,6980,6980,7000,6980,127
|
|
20240620,103300,284473310,6980,6980,6980,6980,30
|
|
20240620,103200,284263910,6980,6980,6980,6980,61
|
|
20240620,103100,283838130,6980,6990,6990,6980,295
|
|
20240620,103000,281776560,6990,6990,6990,6980,853
|
|
20240620,102900,275814370,6980,6980,6990,6980,101
|
|
20240620,102800,275109370,6990,6980,6990,6980,72
|
|
20240620,102700,274606670,6980,6980,6980,6980,0
|
|
20240620,102600,274606670,6980,6980,6980,6980,140
|
|
20240620,102500,273629470,6990,6990,6990,6990,28
|
|
20240620,102400,273433750,6990,6970,6990,6970,353
|
|
20240620,102300,270972300,6970,6970,6970,6970,166
|
|
20240620,102200,269815280,6970,6970,6970,6960,172
|
|
20240620,102100,268616690,6970,6980,6980,6970,1245
|
|
20240620,102000,259938960,6970,6980,6980,6970,400
|
|
20240620,101900,257149350,6980,6980,6990,6980,124
|
|
20240620,101800,256283660,6980,6980,6990,6980,500
|
|
20240620,101700,252793560,6980,6980,6980,6980,10
|
|
20240620,101600,252723760,6990,6990,6990,6990,2
|
|
20240620,101500,252709780,6970,6990,6990,6970,334
|
|
20240620,101400,250378620,6990,6980,6990,6980,103
|
|
20240620,101300,249658950,6990,7000,7000,6990,9
|
|
20240620,101200,249596030,7000,7000,7000,6990,131
|
|
20240620,101100,248679990,6990,6990,6990,6990,2
|
|
20240620,101000,248666010,7000,7000,7000,7000,3
|
|
20240620,100900,248645010,7000,7000,7000,6980,844
|
|
20240620,100800,242752610,7010,7010,7010,7000,827
|
|
20240620,100700,236963550,7000,7010,7010,7000,970
|
|
20240620,100600,230173540,7000,7000,7000,6980,974
|
|
20240620,100500,223367540,7010,6980,7010,6980,635
|
|
20240620,100400,218931280,7010,7010,7010,6980,521
|
|
20240620,100300,215294070,6980,7010,7010,6980,242
|
|
20240620,100200,213604550,7010,7000,7010,7000,195
|
|
20240620,100100,212238890,7000,7000,7000,6990,1061
|
|
20240620,100000,204812050,7000,7000,7000,7000,807
|
|
20240620,095900,199163050,7000,7000,7000,7000,101
|
|
20240620,095800,198456050,6980,7000,7000,6980,636
|
|
20240620,095700,194010090,7000,6990,7000,6990,87
|
|
20240620,095600,193401920,6990,7000,7000,6990,598
|
|
20240620,095500,189221880,6990,7000,7000,6990,966
|
|
20240620,095400,182461880,7000,6990,7000,6970,879
|
|
20240620,095300,176327630,6980,6980,6980,6960,1058
|
|
20240620,095200,168942810,6980,6980,6980,6980,0
|
|
20240620,095100,168942810,6980,6970,6980,6970,309
|
|
20240620,095000,166789060,6970,6970,6970,6970,112
|
|
20240620,094900,166008420,6960,6980,6980,6960,323
|
|
20240620,094800,163760140,6980,6980,6980,6980,1
|
|
20240620,094700,163753160,6970,6960,6970,6960,1402
|
|
20240620,094600,153994440,6960,6950,6960,6940,1472
|
|
20240620,094500,143772390,6950,6950,6950,6940,314
|
|
20240620,094400,141591650,6950,6960,6960,6950,187
|
|
20240620,094300,140291950,6960,6960,6960,6960,33
|
|
20240620,094200,140062270,6950,6950,6960,6950,759
|
|
20240620,094100,134787210,6960,6960,6960,6960,500
|
|
20240620,094000,131307210,6960,6960,6960,6960,331
|
|
20240620,093900,129003450,6960,6970,6970,6960,206
|
|
20240620,093800,127569630,6970,6970,6970,6970,4
|
|
20240620,093700,127541750,6970,6960,6970,6950,463
|
|
20240620,093600,124319240,6960,6960,6960,6960,400
|
|
20240620,093500,121535240,6980,6980,6980,6980,33
|
|
20240620,093400,121304900,6980,6980,6980,6980,14
|
|
20240620,093300,121207180,6980,6960,6980,6950,458
|
|
20240620,093200,118019470,6980,6970,6980,6970,498
|
|
20240620,093100,114548160,6970,6970,6970,6970,508
|
|
20240620,093000,111007400,6980,6970,6980,6970,264
|
|
20240620,092900,109164890,6990,6990,6990,6990,31
|
|
20240620,092800,108948200,6990,6990,6990,6990,320
|
|
20240620,092700,106711400,6990,6980,6990,6960,390
|
|
20240620,092600,103991950,6980,6990,6990,6980,1163
|
|
20240620,092500,95866580,7000,6980,7000,6980,364
|
|
20240620,092400,93324400,6980,6980,6980,6980,778
|
|
20240620,092300,87893960,6960,6980,6980,6960,53
|
|
20240620,092200,87524660,6980,6980,6980,6970,999
|
|
20240620,092100,80557580,7000,7000,7000,6990,189
|
|
20240620,092000,79236400,7000,7000,7010,7000,438
|
|
20240620,091900,76170390,7010,7000,7010,7000,872
|
|
20240620,091800,70065920,7000,6990,7000,6980,1005
|
|
20240620,091700,63042830,6980,6980,6980,6980,690
|
|
20240620,091600,58226630,6980,6960,6980,6960,1826
|
|
20240620,091500,45493240,6960,6970,6970,6960,204
|
|
20240620,091400,44071690,6970,6980,6980,6970,169
|
|
20240620,091300,42893270,6980,6990,7000,6980,763
|
|
20240620,091200,37557830,6990,6980,6990,6980,191
|
|
20240620,091100,36224470,6980,6960,6990,6960,89
|
|
20240620,091000,35604620,6960,6980,6990,6960,417
|
|
20240620,090900,32697540,6980,6980,6980,6980,1205
|
|
20240620,090800,24286640,6990,6980,6990,6980,321
|
|
20240620,090700,22044150,6980,6960,6980,6960,1118
|
|
20240620,090600,14245470,6970,6970,6970,6970,55
|
|
20240620,090500,13862120,6960,6960,6960,6950,1368
|
|
20240620,090400,4342450,6980,6980,6980,6980,60
|
|
20240620,090300,3923650,6980,6950,6980,6950,128
|
|
20240620,090200,3032250,6990,6990,6990,6990,64
|
|
20240620,090100,2584890,6930,6930,6930,6930,0
|
|
20240620,090000,2584890,6930,6930,6930,6930,373
|