621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,191800,226290570,11150,11150,11150,11150,1230
|
|
20240605,191700,226290570,11150,11150,11150,11150,0
|
|
20240605,191600,226290570,11150,11150,11150,11150,0
|
|
20240605,191500,226290570,11150,11150,11150,11150,0
|
|
20240605,191400,226290570,11150,11150,11150,11150,0
|
|
20240605,191300,226290570,11150,11150,11150,11150,0
|
|
20240605,191200,226290570,11150,11150,11150,11150,0
|
|
20240605,191100,226290570,11150,11150,11150,11150,0
|
|
20240605,191000,226290570,11150,11150,11150,11150,0
|
|
20240605,190900,226290570,11150,11150,11150,11150,0
|
|
20240605,190800,226290570,11150,11150,11150,11150,0
|
|
20240605,190700,226290570,11150,11150,11150,11150,0
|
|
20240605,190600,226290570,11150,11150,11150,11150,0
|
|
20240605,190500,226290570,11150,11150,11150,11150,0
|
|
20240605,190400,226290570,11150,11150,11150,11150,0
|
|
20240605,190300,226290570,11150,11150,11150,11150,0
|
|
20240605,190200,226290570,11150,11150,11150,11150,0
|
|
20240605,190100,226290570,11150,11150,11150,11150,0
|
|
20240605,190000,226290570,11150,11150,11150,11150,0
|
|
20240605,185900,226290570,11150,11150,11150,11150,0
|
|
20240605,185800,226290570,11150,11150,11150,11150,0
|
|
20240605,185700,226290570,11150,11150,11150,11150,0
|
|
20240605,185600,226290570,11150,11150,11150,11150,0
|
|
20240605,185500,226290570,11150,11150,11150,11150,0
|
|
20240605,185400,226290570,11150,11150,11150,11150,0
|
|
20240605,185300,226290570,11150,11150,11150,11150,0
|
|
20240605,185200,226290570,11150,11150,11150,11150,0
|
|
20240605,185100,226290570,11150,11150,11150,11150,0
|
|
20240605,185000,226290570,11150,11150,11150,11150,0
|
|
20240605,184900,226290570,11150,11150,11150,11150,0
|
|
20240605,184800,226290570,11150,11150,11150,11150,1230
|
|
20240605,184700,226290570,11150,11150,11150,11150,0
|
|
20240605,184600,226290570,11150,11150,11150,11150,0
|
|
20240605,184500,226290570,11150,11150,11150,11150,0
|
|
20240605,184400,226290570,11150,11150,11150,11150,0
|
|
20240605,184300,226290570,11150,11150,11150,11150,0
|
|
20240605,184200,226290570,11150,11150,11150,11150,0
|
|
20240605,184100,226290570,11150,11150,11150,11150,0
|
|
20240605,184000,226290570,11150,11150,11150,11150,0
|
|
20240605,183900,226290570,11150,11150,11150,11150,0
|
|
20240605,183800,226290570,11150,11150,11150,11150,0
|
|
20240605,183700,226290570,11150,11150,11150,11150,0
|
|
20240605,183600,226290570,11150,11150,11150,11150,0
|
|
20240605,183500,226290570,11150,11150,11150,11150,0
|
|
20240605,183400,226290570,11150,11150,11150,11150,0
|
|
20240605,183300,226290570,11150,11150,11150,11150,0
|
|
20240605,183200,226290570,11150,11150,11150,11150,0
|
|
20240605,183100,226290570,11150,11150,11150,11150,0
|
|
20240605,183000,226290570,11150,11150,11150,11150,0
|
|
20240605,182900,226290570,11150,11150,11150,11150,0
|
|
20240605,182800,226290570,11150,11150,11150,11150,0
|
|
20240605,182700,226290570,11150,11150,11150,11150,0
|
|
20240605,182600,226290570,11150,11150,11150,11150,0
|
|
20240605,182500,226290570,11150,11150,11150,11150,0
|
|
20240605,182400,226290570,11150,11150,11150,11150,0
|
|
20240605,182300,226290570,11150,11150,11150,11150,0
|
|
20240605,182200,226290570,11150,11150,11150,11150,0
|
|
20240605,182100,226290570,11150,11150,11150,11150,0
|
|
20240605,182000,226290570,11150,11150,11150,11150,0
|
|
20240605,181900,226290570,11150,11150,11150,11150,0
|
|
20240605,181800,226290570,11150,11150,11150,11150,1230
|
|
20240605,181700,226290570,11150,11150,11150,11150,0
|
|
20240605,181600,226290570,11150,11150,11150,11150,0
|
|
20240605,181500,226290570,11150,11150,11150,11150,0
|
|
20240605,181400,226290570,11150,11150,11150,11150,0
|
|
20240605,181300,226290570,11150,11150,11150,11150,0
|
|
20240605,181200,226290570,11150,11150,11150,11150,0
|
|
20240605,181100,226290570,11150,11150,11150,11150,0
|
|
20240605,181000,226290570,11150,11150,11150,11150,0
|
|
20240605,180900,226290570,11150,11150,11150,11150,0
|
|
20240605,180800,226290570,11150,11150,11150,11150,0
|
|
20240605,180700,226290570,11150,11150,11150,11150,0
|
|
20240605,180600,226290570,11150,11150,11150,11150,0
|
|
20240605,180500,226290570,11150,11150,11150,11150,0
|
|
20240605,180400,226290570,11150,11150,11150,11150,0
|
|
20240605,180300,226290570,11150,11150,11150,11150,0
|
|
20240605,180200,226290570,11150,11150,11150,11150,0
|
|
20240605,180100,226290570,11150,11150,11150,11150,0
|
|
20240605,180000,226290570,11150,11150,11150,11150,0
|
|
20240605,175900,226290570,11150,11150,11150,11150,0
|
|
20240605,175800,226290570,11150,11150,11150,11150,0
|
|
20240605,175700,226290570,11150,11150,11150,11150,0
|
|
20240605,175600,226290570,11150,11150,11150,11150,0
|
|
20240605,175500,226290570,11150,11150,11150,11150,0
|
|
20240605,175400,226290570,11150,11150,11150,11150,0
|
|
20240605,175300,226290570,11150,11150,11150,11150,0
|
|
20240605,175200,226290570,11150,11150,11150,11150,0
|
|
20240605,175100,226290570,11150,11150,11150,11150,0
|
|
20240605,175000,226290570,11150,11150,11150,11150,0
|
|
20240605,174900,226290570,11150,11150,11150,11150,0
|
|
20240605,174800,226290570,11150,11150,11150,11150,1230
|
|
20240605,174700,226290570,11150,11150,11150,11150,0
|
|
20240605,174600,226290570,11150,11150,11150,11150,0
|
|
20240605,174500,226290570,11150,11150,11150,11150,0
|
|
20240605,174400,226290570,11150,11150,11150,11150,0
|
|
20240605,174300,226290570,11150,11150,11150,11150,0
|
|
20240605,174200,226290570,11150,11150,11150,11150,0
|
|
20240605,174100,226290570,11150,11150,11150,11150,0
|
|
20240605,174000,226290570,11150,11150,11150,11150,0
|
|
20240605,173900,226290570,11150,11150,11150,11150,0
|
|
20240605,173800,226290570,11150,11150,11150,11150,0
|
|
20240605,173700,226290570,11150,11150,11150,11150,0
|
|
20240605,173600,226290570,11150,11150,11150,11150,0
|
|
20240605,173500,226290570,11150,11150,11150,11150,0
|
|
20240605,173400,226290570,11150,11150,11150,11150,0
|
|
20240605,173300,226290570,11150,11150,11150,11150,0
|
|
20240605,173200,226290570,11150,11150,11150,11150,0
|
|
20240605,173100,226290570,11150,11150,11150,11150,0
|
|
20240605,173000,226290570,11150,11150,11150,11150,0
|
|
20240605,172900,226290570,11150,11150,11150,11150,0
|
|
20240605,172800,226290570,11150,11150,11150,11150,0
|
|
20240605,172700,226290570,11150,11150,11150,11150,0
|
|
20240605,172600,226290570,11150,11150,11150,11150,0
|
|
20240605,172500,226290570,11150,11150,11150,11150,0
|
|
20240605,172400,226290570,11150,11150,11150,11150,0
|
|
20240605,172300,226290570,11150,11150,11150,11150,0
|
|
20240605,172200,226290570,11150,11150,11150,11150,0
|
|
20240605,172100,226290570,11150,11150,11150,11150,0
|
|
20240605,172000,226290570,11150,11150,11150,11150,0
|
|
20240605,171900,226290570,11150,11150,11150,11150,0
|
|
20240605,171800,226290570,11150,11150,11150,11150,1230
|
|
20240605,171700,226290570,11150,11150,11150,11150,0
|
|
20240605,171600,226290570,11150,11150,11150,11150,0
|
|
20240605,171500,226290570,11150,11150,11150,11150,0
|
|
20240605,171400,226290570,11150,11150,11150,11150,0
|
|
20240605,171300,226290570,11150,11150,11150,11150,0
|
|
20240605,171200,226290570,11150,11150,11150,11150,0
|
|
20240605,171100,226290570,11150,11150,11150,11150,0
|
|
20240605,171000,226290570,11150,11150,11150,11150,0
|
|
20240605,170900,226290570,11150,11150,11150,11150,0
|
|
20240605,170800,226290570,11150,11150,11150,11150,0
|
|
20240605,170700,226290570,11150,11150,11150,11150,0
|
|
20240605,170600,226290570,11150,11150,11150,11150,0
|
|
20240605,170500,226290570,11150,11150,11150,11150,0
|
|
20240605,170400,226290570,11150,11150,11150,11150,0
|
|
20240605,170300,226290570,11150,11150,11150,11150,0
|
|
20240605,170200,226290570,11150,11150,11150,11150,0
|
|
20240605,170100,226290570,11150,11150,11150,11150,0
|
|
20240605,170000,226290570,11150,11150,11150,11150,0
|
|
20240605,165900,226290570,11150,11150,11150,11150,0
|
|
20240605,165800,226290570,11150,11150,11150,11150,0
|
|
20240605,165700,226290570,11150,11150,11150,11150,0
|
|
20240605,165600,226290570,11150,11150,11150,11150,0
|
|
20240605,165500,226290570,11150,11150,11150,11150,0
|
|
20240605,165400,226290570,11150,11150,11150,11150,0
|
|
20240605,165300,226290570,11150,11150,11150,11150,0
|
|
20240605,165200,226290570,11150,11150,11150,11150,0
|
|
20240605,165100,226290570,11150,11150,11150,11150,0
|
|
20240605,165000,226290570,11150,11150,11150,11150,0
|
|
20240605,164900,226290570,11150,11150,11150,11150,0
|
|
20240605,164800,226290570,11150,11150,11150,11150,1230
|
|
20240605,164700,226290570,11150,11150,11150,11150,0
|
|
20240605,164600,226290570,11150,11150,11150,11150,0
|
|
20240605,164500,226290570,11150,11150,11150,11150,0
|
|
20240605,164400,226290570,11150,11150,11150,11150,0
|
|
20240605,164300,226290570,11150,11150,11150,11150,0
|
|
20240605,164200,226290570,11150,11150,11150,11150,0
|
|
20240605,164100,226290570,11150,11150,11150,11150,0
|
|
20240605,164000,226290570,11150,11150,11150,11150,0
|
|
20240605,163900,226290570,11150,11150,11150,11150,0
|
|
20240605,163800,226290570,11150,11150,11150,11150,0
|
|
20240605,163700,226290570,11150,11150,11150,11150,0
|
|
20240605,163600,226290570,11150,11150,11150,11150,0
|
|
20240605,163500,226290570,11150,11150,11150,11150,0
|
|
20240605,163400,226290570,11150,11150,11150,11150,0
|
|
20240605,163300,226290570,11150,11150,11150,11150,0
|
|
20240605,163200,226290570,11150,11150,11150,11150,0
|
|
20240605,163100,226290570,11150,11150,11150,11150,0
|
|
20240605,163000,226290570,11150,11150,11150,11150,0
|
|
20240605,162900,226290570,11150,11150,11150,11150,0
|
|
20240605,162800,226290570,11150,11150,11150,11150,0
|
|
20240605,162700,226290570,11150,11150,11150,11150,0
|
|
20240605,162600,226290570,11150,11150,11150,11150,0
|
|
20240605,162500,226290570,11150,11150,11150,11150,0
|
|
20240605,162400,226290570,11150,11150,11150,11150,0
|
|
20240605,162300,226290570,11150,11150,11150,11150,0
|
|
20240605,162200,226290570,11150,11150,11150,11150,0
|
|
20240605,162100,226290570,11150,11150,11150,11150,0
|
|
20240605,162000,226290570,11150,11150,11150,11150,0
|
|
20240605,161900,226290570,11150,11150,11150,11150,0
|
|
20240605,161800,226290570,11150,11150,11150,11150,1230
|
|
20240605,161700,226290570,11150,11150,11150,11150,0
|
|
20240605,161600,226290570,11150,11150,11150,11150,0
|
|
20240605,161500,226290570,11150,11150,11150,11150,0
|
|
20240605,161400,226290570,11150,11150,11150,11150,0
|
|
20240605,161300,226290570,11150,11150,11150,11150,0
|
|
20240605,161200,226290570,11150,11150,11150,11150,0
|
|
20240605,161100,226290570,11150,11150,11150,11150,0
|
|
20240605,161000,226290570,11150,11150,11150,11150,0
|
|
20240605,160900,226290570,11150,11150,11150,11150,0
|
|
20240605,160800,226290570,11150,11150,11150,11150,0
|
|
20240605,160700,226290570,11150,11150,11150,11150,0
|
|
20240605,160600,226290570,11150,11150,11150,11150,0
|
|
20240605,160500,226290570,11150,11150,11150,11150,0
|
|
20240605,160400,226290570,11150,11150,11150,11150,0
|
|
20240605,160300,226290570,11150,11150,11150,11150,0
|
|
20240605,160200,226290570,11150,11150,11150,11150,0
|
|
20240605,160100,226290570,11150,11150,11150,11150,0
|
|
20240605,160000,226290570,11150,11150,11150,11150,0
|
|
20240605,155900,226290570,11150,11150,11150,11150,0
|
|
20240605,155800,226290570,11150,11150,11150,11150,0
|
|
20240605,155700,226290570,11150,11150,11150,11150,0
|
|
20240605,155600,226290570,11150,11150,11150,11150,0
|
|
20240605,155500,226290570,11150,11150,11150,11150,0
|
|
20240605,155400,226290570,11150,11150,11150,11150,0
|
|
20240605,155300,226290570,11150,11150,11150,11150,0
|
|
20240605,155200,226290570,11150,11150,11150,11150,0
|
|
20240605,155100,226290570,11150,11150,11150,11150,0
|
|
20240605,155000,226290570,11150,11150,11150,11150,0
|
|
20240605,154900,226290570,11150,11150,11150,11150,0
|
|
20240605,154800,226290570,11150,11150,11150,11150,1230
|
|
20240605,154700,226290570,11150,11150,11150,11150,0
|
|
20240605,154600,226290570,11150,11150,11150,11150,0
|
|
20240605,154500,226290570,11150,11150,11150,11150,0
|
|
20240605,154400,226290570,11150,11150,11150,11150,0
|
|
20240605,154300,226290570,11150,11150,11150,11150,0
|
|
20240605,154200,226290570,11150,11150,11150,11150,0
|
|
20240605,154100,226290570,11150,11150,11150,11150,0
|
|
20240605,154000,226290570,11150,11150,11150,11150,0
|
|
20240605,153900,226290570,11150,11150,11150,11150,0
|
|
20240605,153800,226290570,11150,11150,11150,11150,0
|
|
20240605,153700,226290570,11150,11150,11150,11150,0
|
|
20240605,153600,226290570,11150,11150,11150,11150,0
|
|
20240605,153500,226290570,11150,11150,11150,11150,0
|
|
20240605,153400,226290570,11150,11150,11150,11150,0
|
|
20240605,153300,226290570,11150,11150,11150,11150,0
|
|
20240605,153200,226290570,11150,11150,11150,11150,0
|
|
20240605,153100,226290570,11150,11150,11150,11150,0
|
|
20240605,153000,226290570,11150,11150,11150,11150,1230
|
|
20240605,152900,212576070,11130,11130,11130,11130,0
|
|
20240605,152800,212576070,11130,11130,11130,11130,0
|
|
20240605,152700,212576070,11130,11130,11130,11130,0
|
|
20240605,152600,212576070,11130,11130,11130,11130,0
|
|
20240605,152500,212576070,11130,11130,11130,11130,0
|
|
20240605,152400,212576070,11130,11130,11130,11130,0
|
|
20240605,152300,212576070,11130,11130,11130,11130,0
|
|
20240605,152200,212576070,11130,11130,11130,11130,0
|
|
20240605,152100,212576070,11130,11130,11130,11130,0
|
|
20240605,152000,212576070,11130,11130,11130,11130,0
|
|
20240605,151900,212576070,11130,11090,11130,11070,120
|
|
20240605,151800,211244640,11090,11100,11110,11090,63
|
|
20240605,151700,210545330,11100,11100,11100,11090,5
|
|
20240605,151600,210489860,11090,11090,11090,11090,6
|
|
20240605,151500,210423320,11090,11080,11090,11080,3
|
|
20240605,151400,210390070,11080,11080,11080,11080,1
|
|
20240605,151300,210378990,11080,11080,11100,11080,5
|
|
20240605,151200,210323550,11100,11080,11100,11080,32
|
|
20240605,151100,209968970,11100,11080,11100,11080,3
|
|
20240605,151000,209935710,11080,11080,11080,11080,20
|
|
20240605,150900,209714110,11080,11080,11080,11080,2
|
|
20240605,150800,209691950,11080,11070,11090,11060,143
|
|
20240605,150700,208107600,11060,11060,11060,11060,2
|
|
20240605,150600,208085480,11060,11060,11060,11060,2
|
|
20240605,150500,208063360,11060,11060,11060,11060,2
|
|
20240605,150400,208041240,11060,11060,11060,11060,6
|
|
20240605,150300,207974880,11060,11070,11070,11060,39
|
|
20240605,150200,207543430,11060,11080,11080,11060,5
|
|
20240605,150100,207488080,11060,11070,11070,11060,18
|
|
20240605,150000,207288830,11070,11070,11070,11070,19
|
|
20240605,145900,207078500,11070,11070,11070,11070,5
|
|
20240605,145800,207023150,11070,11070,11080,11070,13
|
|
20240605,145700,206879230,11070,11070,11080,11070,85
|
|
20240605,145600,205938250,11080,11070,11080,11070,15
|
|
20240605,145500,205772100,11070,11070,11070,11070,14
|
|
20240605,145400,205617120,11070,11070,11070,11070,5
|
|
20240605,145300,205561770,11070,11070,11080,11070,6
|
|
20240605,145200,205495340,11070,11070,11070,11070,2
|
|
20240605,145100,205473200,11070,11070,11070,11070,5
|
|
20240605,145000,205417850,11070,11070,11080,11070,10
|
|
20240605,144900,205307140,11070,11070,11070,11070,3
|
|
20240605,144800,205273930,11070,11070,11070,11070,0
|
|
20240605,144700,205273930,11070,11070,11080,11070,27
|
|
20240605,144600,204975030,11080,11070,11080,11070,5
|
|
20240605,144500,204919660,11080,11080,11080,11080,2
|
|
20240605,144400,204897500,11070,11070,11070,11070,2
|
|
20240605,144300,204875360,11080,11080,11080,11080,0
|
|
20240605,144200,204875360,11080,11080,11080,11080,8
|
|
20240605,144100,204786720,11070,11070,11070,11070,0
|
|
20240605,144000,204786720,11070,11070,11070,11070,0
|
|
20240605,143900,204786720,11070,11070,11070,11070,20
|
|
20240605,143800,204565320,11070,11070,11070,11070,6
|
|
20240605,143700,204498900,11070,11070,11070,11070,0
|
|
20240605,143600,204498900,11070,11070,11070,11070,20
|
|
20240605,143500,204277500,11070,11070,11070,11070,0
|
|
20240605,143400,204277500,11070,11070,11070,11070,35
|
|
20240605,143300,203890050,11070,11070,11070,11070,20
|
|
20240605,143200,203668650,11080,11080,11080,11080,1
|
|
20240605,143100,203657570,11070,11070,11070,11070,0
|
|
20240605,143000,203657570,11070,11070,11070,11070,29
|
|
20240605,142900,203336540,11080,11080,11080,11080,0
|
|
20240605,142800,203336540,11080,11070,11080,11070,18
|
|
20240605,142700,203137250,11070,11070,11070,11060,47
|
|
20240605,142600,202617020,11080,11080,11080,11080,1
|
|
20240605,142500,202605940,11070,11070,11070,11070,22
|
|
20240605,142400,202362400,11070,11070,11070,11070,20
|
|
20240605,142300,202141000,11080,11080,11080,11080,0
|
|
20240605,142200,202141000,11080,11080,11080,11080,50
|
|
20240605,142100,201587000,11140,11140,11140,11140,0
|
|
20240605,142000,201587000,11140,11140,11140,11140,0
|
|
20240605,141900,201587000,11140,11140,11140,11140,0
|
|
20240605,141800,201587000,11140,11140,11140,11140,0
|
|
20240605,141700,201587000,11140,11080,11140,11070,205
|
|
20240605,141600,199312320,11080,11070,11080,11070,21
|
|
20240605,141500,199079840,11080,11080,11080,11080,1
|
|
20240605,141400,199068760,11080,11080,11080,11080,0
|
|
20240605,141300,199068760,11080,11080,11080,11070,42
|
|
20240605,141200,198603800,11070,11070,11070,11070,0
|
|
20240605,141100,198603800,11070,11070,11070,11070,0
|
|
20240605,141000,198603800,11070,11070,11070,11070,65
|
|
20240605,140900,197884250,11070,11070,11070,11070,0
|
|
20240605,140800,197884250,11070,11070,11080,11070,24
|
|
20240605,140700,197618550,11100,11100,11100,11100,0
|
|
20240605,140600,197618550,11100,11100,11100,11100,0
|
|
20240605,140500,197618550,11100,11090,11100,11090,3
|
|
20240605,140400,197585270,11070,11070,11070,11070,2
|
|
20240605,140300,197563130,11070,11070,11070,11070,0
|
|
20240605,140200,197563130,11070,11120,11120,11070,204
|
|
20240605,140100,195299560,11100,11090,11100,11090,7
|
|
20240605,140000,195221900,11070,11080,11140,11070,1371
|
|
20240605,135900,179994650,11070,11070,11070,11070,25
|
|
20240605,135800,179717900,11070,11070,11070,11070,0
|
|
20240605,135700,179717900,11070,11070,11070,11070,0
|
|
20240605,135600,179717900,11070,11070,11070,11070,43
|
|
20240605,135500,179241890,11080,11080,11080,11080,1
|
|
20240605,135400,179230810,11070,11070,11070,11070,23
|
|
20240605,135300,178976200,11070,11070,11070,11070,116
|
|
20240605,135200,177692080,11070,11070,11070,11070,0
|
|
20240605,135100,177692080,11070,11070,11070,11070,20
|
|
20240605,135000,177470680,11070,11070,11070,11070,0
|
|
20240605,134900,177470680,11070,11070,11070,11070,0
|
|
20240605,134800,177470680,11070,11070,11070,11070,24
|
|
20240605,134700,177205000,11080,11070,11080,11070,11
|
|
20240605,134600,177083170,11070,11070,11070,11070,9
|
|
20240605,134500,176983540,11060,11080,11080,11060,148
|
|
20240605,134400,175344260,11090,11090,11090,11090,1
|
|
20240605,134300,175333170,11080,11080,11080,11080,0
|
|
20240605,134200,175333170,11080,11080,11080,11080,96
|
|
20240605,134100,174269490,11080,11080,11080,11080,0
|
|
20240605,134000,174269490,11080,11080,11080,11080,20
|
|
20240605,133900,174047890,11090,11090,11090,11090,1
|
|
20240605,133800,174036800,11090,11080,11090,11080,6
|
|
20240605,133700,173970310,11090,11080,11090,11080,23
|
|
20240605,133600,173715460,11050,11070,11070,11050,24
|
|
20240605,133500,173449820,11050,11060,11060,11050,46
|
|
20240605,133400,172941220,11060,11050,11060,11050,23
|
|
20240605,133300,172687060,11060,11060,11060,11060,0
|
|
20240605,133200,172687060,11060,11060,11060,11060,1
|
|
20240605,133100,172676000,11090,11060,11090,11060,25
|
|
20240605,133000,172398810,11090,11050,11100,11040,1472
|
|
20240605,132900,156090580,11060,11060,11060,11050,4
|
|
20240605,132800,156046360,11050,11050,11060,11050,23
|
|
20240605,132700,155792200,11050,11050,11050,11050,2
|
|
20240605,132600,155770100,11050,11050,11050,11050,6
|
|
20240605,132500,155703800,11050,11050,11050,11050,20
|
|
20240605,132400,155482800,11050,11050,11050,11050,0
|
|
20240605,132300,155482800,11050,11050,11050,11050,50
|
|
20240605,132200,154930300,11050,11050,11050,11050,0
|
|
20240605,132100,154930300,11050,11050,11050,11050,3
|
|
20240605,132000,154897150,11050,11050,11050,11050,38
|
|
20240605,131900,154477250,11040,11040,11040,11040,0
|
|
20240605,131800,154477250,11040,11040,11040,11040,0
|
|
20240605,131700,154477250,11040,11050,11050,11040,168
|
|
20240605,131600,152621140,11050,11050,11050,11050,0
|
|
20240605,131500,152621140,11050,11050,11050,11050,0
|
|
20240605,131400,152621140,11050,11060,11060,11050,25
|
|
20240605,131300,152344880,11060,11060,11060,11060,1
|
|
20240605,131200,152333820,11080,11080,11080,11080,0
|
|
20240605,131100,152333820,11080,11080,11080,11080,0
|
|
20240605,131000,152333820,11080,11070,11080,11050,267
|
|
20240605,130900,149379300,11060,11060,11060,11060,0
|
|
20240605,130800,149379300,11060,11060,11100,11060,129
|
|
20240605,130700,147951620,11060,11060,11060,11060,0
|
|
20240605,130600,147951620,11060,11060,11060,11060,1
|
|
20240605,130500,147940560,11100,11070,11110,11040,1590
|
|
20240605,130400,130310390,11060,11060,11060,11060,24
|
|
20240605,130300,130044950,11070,11060,11070,11060,129
|
|
20240605,130200,128617970,11060,11050,11060,11050,76
|
|
20240605,130100,127777920,11060,11050,11060,11050,4
|
|
20240605,130000,127733710,11050,11050,11050,11050,0
|
|
20240605,125900,127733710,11050,11050,11050,11050,23
|
|
20240605,125800,127479560,11050,11050,11050,11050,0
|
|
20240605,125700,127479560,11050,11050,11050,11050,3
|
|
20240605,125600,127446410,11050,11050,11060,11050,42
|
|
20240605,125500,126982290,11060,11060,11060,11060,0
|
|
20240605,125400,126982290,11060,11050,11060,11050,51
|
|
20240605,125300,126418700,11060,11060,11060,11060,0
|
|
20240605,125200,126418700,11060,11060,11060,11060,0
|
|
20240605,125100,126418700,11060,11060,11060,11050,23
|
|
20240605,125000,126164520,11060,11060,11060,11050,55
|
|
20240605,124900,125556260,11050,11050,11050,11050,20
|
|
20240605,124800,125335260,11050,11050,11050,11050,0
|
|
20240605,124700,125335260,11050,11050,11050,11050,20
|
|
20240605,124600,125114260,11060,11060,11060,11060,2
|
|
20240605,124500,125092140,11050,11050,11050,11050,3
|
|
20240605,124400,125058990,11050,11050,11050,11050,23
|
|
20240605,124300,124804840,11060,11060,11060,11060,1
|
|
20240605,124200,124793780,11050,11050,11050,11050,20
|
|
20240605,124100,124572780,11050,11050,11050,11050,3
|
|
20240605,124000,124539630,11060,11060,11060,11060,2
|
|
20240605,123900,124517510,11050,11050,11050,11050,20
|
|
20240605,123800,124296510,11050,11050,11050,11050,146
|
|
20240605,123700,122683210,11050,11060,11060,11050,259
|
|
20240605,123600,119818780,11070,11070,11070,11070,0
|
|
20240605,123500,119818780,11070,11060,11070,11060,33
|
|
20240605,123400,119453700,11060,11060,11060,11060,2
|
|
20240605,123300,119431580,11060,11060,11060,11060,0
|
|
20240605,123200,119431580,11060,11060,11060,11060,22
|
|
20240605,123100,119188260,11060,11060,11060,11060,0
|
|
20240605,123000,119188260,11060,11060,11070,11060,47
|
|
20240605,122900,118668200,11060,11060,11060,11060,2
|
|
20240605,122800,118646080,11060,11060,11060,11060,0
|
|
20240605,122700,118646080,11060,11060,11060,11060,36
|
|
20240605,122600,118247920,11060,11060,11060,11060,0
|
|
20240605,122500,118247920,11060,11070,11070,11060,21
|
|
20240605,122400,118015650,11070,11070,11070,11070,1
|
|
20240605,122300,118004580,11070,11050,11070,11050,186
|
|
20240605,122200,115947520,11060,11050,11060,11050,4
|
|
20240605,122100,115903310,11050,11050,11050,11050,0
|
|
20240605,122000,115903310,11050,11050,11050,11050,25
|
|
20240605,121900,115627060,11060,11060,11060,11050,1266
|
|
20240605,121800,101627470,11070,11060,11070,11060,24
|
|
20240605,121700,101362010,11070,11070,11070,11070,1
|
|
20240605,121600,101350940,11060,11060,11060,11060,23
|
|
20240605,121500,101096560,11070,11070,11070,11070,0
|
|
20240605,121400,101096560,11070,11070,11070,11070,1
|
|
20240605,121300,101085490,11060,11060,11060,11060,39
|
|
20240605,121200,100654150,11070,11070,11070,11070,1
|
|
20240605,121100,100643080,11070,11060,11070,11060,23
|
|
20240605,121000,100388690,11060,11060,11060,11060,36
|
|
20240605,120900,99990530,11060,11060,11060,11060,0
|
|
20240605,120800,99990530,11060,11060,11060,11060,22
|
|
20240605,120700,99747210,11060,11060,11060,11060,3
|
|
20240605,120600,99714030,11060,11060,11060,11060,48
|
|
20240605,120500,99183150,11070,11070,11070,11070,1
|
|
20240605,120400,99172080,11070,11070,11070,11060,26
|
|
20240605,120300,98884480,11060,11060,11060,11060,0
|
|
20240605,120200,98884480,11060,11060,11060,11060,0
|
|
20240605,120100,98884480,11060,11060,11060,11060,22
|
|
20240605,120000,98641160,11070,11070,11070,11070,1
|
|
20240605,115900,98630090,11070,11070,11070,11070,12
|
|
20240605,115800,98497250,11080,11080,11080,11080,0
|
|
20240605,115700,98497250,11080,11080,11080,11080,0
|
|
20240605,115600,98497250,11080,11070,11080,11070,26
|
|
20240605,115500,98209420,11080,11080,11080,11080,1
|
|
20240605,115400,98198340,11080,11070,11080,11070,24
|
|
20240605,115300,97932640,11080,11080,11080,11080,0
|
|
20240605,115200,97932640,11080,11070,11080,11070,21
|
|
20240605,115100,97700160,11080,11080,11080,11080,1
|
|
20240605,115000,97689080,11070,11070,11070,11070,0
|
|
20240605,114900,97689080,11070,11070,11070,11070,40
|
|
20240605,114800,97246280,11070,11070,11070,11070,0
|
|
20240605,114700,97246280,11070,11070,11070,11070,20
|
|
20240605,114600,97024880,11070,11080,11080,11070,4
|
|
20240605,114500,96980580,11070,11070,11070,11070,20
|
|
20240605,114400,96759180,11070,11080,11080,11070,165
|
|
20240605,114300,94931290,11090,11090,11090,11090,0
|
|
20240605,114200,94931290,11090,11090,11090,11080,23
|
|
20240605,114100,94676250,11090,11090,11090,11090,0
|
|
20240605,114000,94676250,11090,11090,11090,11090,20
|
|
20240605,113900,94454450,11090,11090,11090,11090,0
|
|
20240605,113800,94454450,11090,11090,11090,11090,0
|
|
20240605,113700,94454450,11090,11090,11090,11090,20
|
|
20240605,113600,94232650,11090,11090,11090,11090,0
|
|
20240605,113500,94232650,11090,11090,11090,11090,24
|
|
20240605,113400,93966490,11100,11100,11100,11100,0
|
|
20240605,113300,93966490,11100,11090,11100,11090,21
|
|
20240605,113200,93733590,11100,11100,11100,11100,0
|
|
20240605,113100,93733590,11100,11100,11100,11100,8
|
|
20240605,113000,93644790,11100,11090,11100,11090,22
|
|
20240605,112900,93400790,11100,11100,11100,11100,0
|
|
20240605,112800,93400790,11100,11090,11100,11090,25
|
|
20240605,112700,93123530,11100,11100,11100,11100,0
|
|
20240605,112600,93123530,11100,11100,11100,11100,7
|
|
20240605,112500,93045830,11090,11090,11090,11090,20
|
|
20240605,112400,92824030,11090,11090,11090,11090,0
|
|
20240605,112300,92824030,11090,11100,11100,11090,31
|
|
20240605,112200,92480080,11100,11100,11100,11100,0
|
|
20240605,112100,92480080,11100,11100,11100,11100,82
|
|
20240605,112000,91569880,11100,11100,11100,11100,0
|
|
20240605,111900,91569880,11100,11100,11100,11100,0
|
|
20240605,111800,91569880,11100,11100,11100,11100,32
|
|
20240605,111700,91214680,11100,11100,11100,11100,0
|
|
20240605,111600,91214680,11100,11100,11100,11100,20
|
|
20240605,111500,90992680,11100,11100,11100,11100,0
|
|
20240605,111400,90992680,11100,11100,11100,11100,0
|
|
20240605,111300,90992680,11100,11100,11100,11100,0
|
|
20240605,111200,90992680,11100,11100,11100,11100,0
|
|
20240605,111100,90992680,11100,11100,11100,11100,43
|
|
20240605,111000,90515380,11100,11100,11100,11100,0
|
|
20240605,110900,90515380,11100,11100,11100,11100,20
|
|
20240605,110800,90293380,11110,11110,11110,11110,1
|
|
20240605,110700,90282270,11100,11100,11100,11100,0
|
|
20240605,110600,90282270,11100,11110,11110,11100,21
|
|
20240605,110500,90049160,11140,11140,11140,11140,0
|
|
20240605,110400,90049160,11140,11140,11140,11140,0
|
|
20240605,110300,90049160,11140,11140,11140,11140,0
|
|
20240605,110200,90049160,11140,11100,11140,11090,66
|
|
20240605,110100,89316560,11150,11150,11150,11150,0
|
|
20240605,110000,89316560,11150,11110,11150,11090,1296
|
|
20240605,105900,74892950,11100,11100,11100,11100,25
|
|
20240605,105800,74615450,11110,11110,11110,11110,0
|
|
20240605,105700,74615450,11110,11100,11110,11100,21
|
|
20240605,105600,74382340,11110,11110,11110,11100,134
|
|
20240605,105500,72894040,11120,11120,11120,11120,0
|
|
20240605,105400,72894040,11120,11120,11120,11120,0
|
|
20240605,105300,72894040,11120,11120,11120,11120,0
|
|
20240605,105200,72894040,11120,11120,11120,11120,0
|
|
20240605,105100,72894040,11120,11120,11120,11120,2
|
|
20240605,105000,72871800,11110,11110,11110,11110,0
|
|
20240605,104900,72871800,11110,11110,11110,11110,0
|
|
20240605,104800,72871800,11110,11110,11110,11110,0
|
|
20240605,104700,72871800,11110,11110,11110,11110,10
|
|
20240605,104600,72760700,11110,11110,11110,11110,0
|
|
20240605,104500,72760700,11110,11120,11120,11110,46
|
|
20240605,104400,72249400,11120,11120,11120,11120,24
|
|
20240605,104300,71982520,11120,11120,11120,11120,0
|
|
20240605,104200,71982520,11120,11120,11120,11120,0
|
|
20240605,104100,71982520,11120,11120,11120,11120,10
|
|
20240605,104000,71871320,11120,11120,11120,11120,0
|
|
20240605,103900,71871320,11120,11120,11120,11120,2
|
|
20240605,103800,71849080,11100,11100,11100,11100,1
|
|
20240605,103700,71837980,11120,11120,11120,11120,0
|
|
20240605,103600,71837980,11120,11110,11120,11100,56
|
|
20240605,103500,71216040,11110,11110,11110,11100,198
|
|
20240605,103400,69016320,11120,11120,11120,11120,0
|
|
20240605,103300,69016320,11120,11120,11120,11120,0
|
|
20240605,103200,69016320,11120,11120,11120,11120,0
|
|
20240605,103100,69016320,11120,11120,11120,11120,0
|
|
20240605,103000,69016320,11120,11090,11120,11070,1332
|
|
20240605,102900,54220740,11090,11090,11090,11090,0
|
|
20240605,102800,54220740,11090,11090,11090,11090,0
|
|
20240605,102700,54220740,11090,11090,11090,11090,0
|
|
20240605,102600,54220740,11090,11090,11090,11090,0
|
|
20240605,102500,54220740,11090,11090,11090,11090,0
|
|
20240605,102400,54220740,11090,11090,11090,11090,0
|
|
20240605,102300,54220740,11090,11090,11090,11090,0
|
|
20240605,102200,54220740,11090,11090,11090,11090,0
|
|
20240605,102100,54220740,11090,11090,11090,11090,0
|
|
20240605,102000,54220740,11090,11090,11090,11090,0
|
|
20240605,101900,54220740,11090,11090,11090,11090,0
|
|
20240605,101800,54220740,11090,11090,11090,11090,0
|
|
20240605,101700,54220740,11090,11090,11090,11090,0
|
|
20240605,101600,54220740,11090,11090,11090,11090,0
|
|
20240605,101500,54220740,11090,11090,11090,11090,0
|
|
20240605,101400,54220740,11090,11090,11090,11090,0
|
|
20240605,101300,54220740,11090,11090,11090,11090,0
|
|
20240605,101200,54220740,11090,11090,11090,11090,0
|
|
20240605,101100,54220740,11090,11090,11090,11090,0
|
|
20240605,101000,54220740,11090,11090,11090,11090,0
|
|
20240605,100900,54220740,11090,11090,11090,11090,0
|
|
20240605,100800,54220740,11090,11090,11090,11090,0
|
|
20240605,100700,54220740,11090,11090,11090,11090,0
|
|
20240605,100600,54220740,11090,11090,11090,11090,0
|
|
20240605,100500,54220740,11090,11090,11090,11090,2
|
|
20240605,100400,54198560,11070,11070,11070,11070,0
|
|
20240605,100300,54198560,11070,11070,11070,11070,0
|
|
20240605,100200,54198560,11070,11070,11070,11070,0
|
|
20240605,100100,54198560,11070,11090,11090,11070,4
|
|
20240605,100000,54154240,11070,11090,11130,11070,1300
|
|
20240605,095900,39709820,11100,11100,11100,11100,0
|
|
20240605,095800,39709820,11100,11100,11100,11100,0
|
|
20240605,095700,39709820,11100,11100,11100,11100,0
|
|
20240605,095600,39709820,11100,11100,11100,11100,0
|
|
20240605,095500,39709820,11100,11100,11100,11100,1
|
|
20240605,095400,39698720,11080,11080,11080,11080,0
|
|
20240605,095300,39698720,11080,11090,11090,11080,119
|
|
20240605,095200,38379070,11100,11100,11100,11100,0
|
|
20240605,095100,38379070,11100,11100,11100,11100,0
|
|
20240605,095000,38379070,11100,11100,11100,11100,0
|
|
20240605,094900,38379070,11100,11100,11100,11100,0
|
|
20240605,094800,38379070,11100,11100,11100,11100,0
|
|
20240605,094700,38379070,11100,11100,11100,11100,10
|
|
20240605,094600,38268070,11090,11110,11110,11090,77
|
|
20240605,094500,37412680,11110,11110,11110,11110,2
|
|
20240605,094400,37390460,11120,11120,11120,11120,0
|
|
20240605,094300,37390460,11120,11110,11120,11110,3
|
|
20240605,094200,37357120,11090,11110,11110,11090,65
|
|
20240605,094100,36635050,11110,11110,11110,11110,0
|
|
20240605,094000,36635050,11110,11110,11110,11110,0
|
|
20240605,093900,36635050,11110,11110,11110,11110,0
|
|
20240605,093800,36635050,11110,11110,11110,11110,0
|
|
20240605,093700,36635050,11110,11100,11110,11090,236
|
|
20240605,093600,34016200,11110,11110,11110,11110,0
|
|
20240605,093500,34016200,11110,11110,11110,11110,0
|
|
20240605,093400,34016200,11110,11110,11110,11110,0
|
|
20240605,093300,34016200,11110,11110,11110,11110,0
|
|
20240605,093200,34016200,11110,11110,11110,11110,0
|
|
20240605,093100,34016200,11110,11110,11110,11110,0
|
|
20240605,093000,34016200,11110,11070,11130,11070,1229
|
|
20240605,092900,20359300,11070,11070,11070,11070,0
|
|
20240605,092800,20359300,11070,11100,11100,11070,13
|
|
20240605,092700,20215330,11080,11080,11080,11080,0
|
|
20240605,092600,20215330,11080,11100,11100,11080,17
|
|
20240605,092500,20026930,11080,11100,11100,11080,14
|
|
20240605,092400,19871770,11100,11090,11100,11070,143
|
|
20240605,092300,18286900,11100,11100,11100,11100,0
|
|
20240605,092200,18286900,11100,11100,11100,11100,0
|
|
20240605,092100,18286900,11100,11100,11100,11100,0
|
|
20240605,092000,18286900,11100,11100,11100,11100,0
|
|
20240605,091900,18286900,11100,11100,11100,11100,0
|
|
20240605,091800,18286900,11100,11100,11100,11100,0
|
|
20240605,091700,18286900,11100,11080,11100,11080,7
|
|
20240605,091600,18209300,11110,11110,11110,11110,0
|
|
20240605,091500,18209300,11110,11110,11110,11110,2
|
|
20240605,091400,18187080,11080,11080,11080,11080,0
|
|
20240605,091300,18187080,11080,11080,11080,11080,0
|
|
20240605,091200,18187080,11080,11080,11080,11080,0
|
|
20240605,091100,18187080,11080,11080,11080,11080,0
|
|
20240605,091000,18187080,11080,11080,11080,11080,0
|
|
20240605,090900,18187080,11080,11080,11080,11080,2
|
|
20240605,090800,18164920,11090,11090,11090,11090,0
|
|
20240605,090700,18164920,11090,11100,11120,11090,139
|
|
20240605,090600,16621630,11090,11060,11090,11060,98
|
|
20240605,090500,15536680,11060,11050,11060,11050,112
|
|
20240605,090400,14298080,11100,11100,11100,11100,0
|
|
20240605,090300,14298080,11100,11100,11100,11100,0
|
|
20240605,090200,14298080,11100,11100,11100,11100,0
|
|
20240605,090100,14298080,11100,11100,11100,11100,10
|
|
20240605,090000,14187080,11120,11080,11120,11080,1277
|