604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,190100,250569450,9050,9050,9050,9050,852
|
|
20240621,190000,250569450,9050,9050,9050,9050,0
|
|
20240621,185900,250569450,9050,9050,9050,9050,0
|
|
20240621,185800,250569450,9050,9050,9050,9050,0
|
|
20240621,185700,250569450,9050,9050,9050,9050,0
|
|
20240621,185600,250569450,9050,9050,9050,9050,0
|
|
20240621,185500,250569450,9050,9050,9050,9050,0
|
|
20240621,185400,250569450,9050,9050,9050,9050,0
|
|
20240621,185300,250569450,9050,9050,9050,9050,0
|
|
20240621,185200,250569450,9050,9050,9050,9050,0
|
|
20240621,185100,250569450,9050,9050,9050,9050,0
|
|
20240621,185000,250569450,9050,9050,9050,9050,0
|
|
20240621,184900,250569450,9050,9050,9050,9050,0
|
|
20240621,184800,250569450,9050,9050,9050,9050,0
|
|
20240621,184700,250569450,9050,9050,9050,9050,0
|
|
20240621,184600,250569450,9050,9050,9050,9050,0
|
|
20240621,184500,250569450,9050,9050,9050,9050,0
|
|
20240621,184400,250569450,9050,9050,9050,9050,0
|
|
20240621,184300,250569450,9050,9050,9050,9050,0
|
|
20240621,184200,250569450,9050,9050,9050,9050,0
|
|
20240621,184100,250569450,9050,9050,9050,9050,0
|
|
20240621,184000,250569450,9050,9050,9050,9050,0
|
|
20240621,183900,250569450,9050,9050,9050,9050,0
|
|
20240621,183800,250569450,9050,9050,9050,9050,0
|
|
20240621,183700,250569450,9050,9050,9050,9050,0
|
|
20240621,183600,250569450,9050,9050,9050,9050,0
|
|
20240621,183500,250569450,9050,9050,9050,9050,0
|
|
20240621,183400,250569450,9050,9050,9050,9050,0
|
|
20240621,183300,250569450,9050,9050,9050,9050,0
|
|
20240621,183200,250569450,9050,9050,9050,9050,0
|
|
20240621,183100,250569450,9050,9050,9050,9050,852
|
|
20240621,183000,250569450,9050,9050,9050,9050,0
|
|
20240621,182900,250569450,9050,9050,9050,9050,0
|
|
20240621,182800,250569450,9050,9050,9050,9050,0
|
|
20240621,182700,250569450,9050,9050,9050,9050,0
|
|
20240621,182600,250569450,9050,9050,9050,9050,0
|
|
20240621,182500,250569450,9050,9050,9050,9050,0
|
|
20240621,182400,250569450,9050,9050,9050,9050,0
|
|
20240621,182300,250569450,9050,9050,9050,9050,0
|
|
20240621,182200,250569450,9050,9050,9050,9050,0
|
|
20240621,182100,250569450,9050,9050,9050,9050,0
|
|
20240621,182000,250569450,9050,9050,9050,9050,0
|
|
20240621,181900,250569450,9050,9050,9050,9050,0
|
|
20240621,181800,250569450,9050,9050,9050,9050,0
|
|
20240621,181700,250569450,9050,9050,9050,9050,0
|
|
20240621,181600,250569450,9050,9050,9050,9050,0
|
|
20240621,181500,250569450,9050,9050,9050,9050,0
|
|
20240621,181400,250569450,9050,9050,9050,9050,0
|
|
20240621,181300,250569450,9050,9050,9050,9050,0
|
|
20240621,181200,250569450,9050,9050,9050,9050,0
|
|
20240621,181100,250569450,9050,9050,9050,9050,0
|
|
20240621,181000,250569450,9050,9050,9050,9050,0
|
|
20240621,180900,250569450,9050,9050,9050,9050,0
|
|
20240621,180800,250569450,9050,9050,9050,9050,0
|
|
20240621,180700,250569450,9050,9050,9050,9050,0
|
|
20240621,180600,250569450,9050,9050,9050,9050,0
|
|
20240621,180500,250569450,9050,9050,9050,9050,0
|
|
20240621,180400,250569450,9050,9050,9050,9050,0
|
|
20240621,180300,250569450,9050,9050,9050,9050,0
|
|
20240621,180200,250569450,9050,9050,9050,9050,0
|
|
20240621,180100,250569450,9050,9050,9050,9050,852
|
|
20240621,180000,250569450,9050,9050,9050,9050,0
|
|
20240621,175900,250569450,9050,9050,9050,9050,0
|
|
20240621,175800,250569450,9050,9050,9050,9050,0
|
|
20240621,175700,250569450,9050,9050,9050,9050,0
|
|
20240621,175600,250569450,9050,9050,9050,9050,0
|
|
20240621,175500,250569450,9050,9050,9050,9050,0
|
|
20240621,175400,250569450,9050,9050,9050,9050,0
|
|
20240621,175300,250569450,9050,9050,9050,9050,0
|
|
20240621,175200,250569450,9050,9050,9050,9050,0
|
|
20240621,175100,250569450,9050,9050,9050,9050,0
|
|
20240621,175000,250569450,9050,9050,9050,9050,0
|
|
20240621,174900,250569450,9050,9050,9050,9050,0
|
|
20240621,174800,250569450,9050,9050,9050,9050,0
|
|
20240621,174700,250569450,9050,9050,9050,9050,0
|
|
20240621,174600,250569450,9050,9050,9050,9050,0
|
|
20240621,174500,250569450,9050,9050,9050,9050,0
|
|
20240621,174400,250569450,9050,9050,9050,9050,0
|
|
20240621,174300,250569450,9050,9050,9050,9050,0
|
|
20240621,174200,250569450,9050,9050,9050,9050,0
|
|
20240621,174100,250569450,9050,9050,9050,9050,0
|
|
20240621,174000,250569450,9050,9050,9050,9050,0
|
|
20240621,173900,250569450,9050,9050,9050,9050,0
|
|
20240621,173800,250569450,9050,9050,9050,9050,0
|
|
20240621,173700,250569450,9050,9050,9050,9050,0
|
|
20240621,173600,250569450,9050,9050,9050,9050,0
|
|
20240621,173500,250569450,9050,9050,9050,9050,0
|
|
20240621,173400,250569450,9050,9050,9050,9050,0
|
|
20240621,173300,250569450,9050,9050,9050,9050,0
|
|
20240621,173200,250569450,9050,9050,9050,9050,0
|
|
20240621,173100,250569450,9050,9050,9050,9050,852
|
|
20240621,173000,250569450,9050,9050,9050,9050,0
|
|
20240621,172900,250569450,9050,9050,9050,9050,0
|
|
20240621,172800,250569450,9050,9050,9050,9050,0
|
|
20240621,172700,250569450,9050,9050,9050,9050,0
|
|
20240621,172600,250569450,9050,9050,9050,9050,0
|
|
20240621,172500,250569450,9050,9050,9050,9050,0
|
|
20240621,172400,250569450,9050,9050,9050,9050,0
|
|
20240621,172300,250569450,9050,9050,9050,9050,0
|
|
20240621,172200,250569450,9050,9050,9050,9050,0
|
|
20240621,172100,250569450,9050,9050,9050,9050,0
|
|
20240621,172000,250569450,9050,9050,9050,9050,0
|
|
20240621,171900,250569450,9050,9050,9050,9050,0
|
|
20240621,171800,250569450,9050,9050,9050,9050,0
|
|
20240621,171700,250569450,9050,9050,9050,9050,0
|
|
20240621,171600,250569450,9050,9050,9050,9050,0
|
|
20240621,171500,250569450,9050,9050,9050,9050,0
|
|
20240621,171400,250569450,9050,9050,9050,9050,0
|
|
20240621,171300,250569450,9050,9050,9050,9050,0
|
|
20240621,171200,250569450,9050,9050,9050,9050,0
|
|
20240621,171100,250569450,9050,9050,9050,9050,0
|
|
20240621,171000,250569450,9050,9050,9050,9050,0
|
|
20240621,170900,250569450,9050,9050,9050,9050,0
|
|
20240621,170800,250569450,9050,9050,9050,9050,0
|
|
20240621,170700,250569450,9050,9050,9050,9050,0
|
|
20240621,170600,250569450,9050,9050,9050,9050,0
|
|
20240621,170500,250569450,9050,9050,9050,9050,0
|
|
20240621,170400,250569450,9050,9050,9050,9050,0
|
|
20240621,170300,250569450,9050,9050,9050,9050,0
|
|
20240621,170200,250569450,9050,9050,9050,9050,0
|
|
20240621,170100,250569450,9050,9050,9050,9050,852
|
|
20240621,170000,250569450,9050,9050,9050,9050,0
|
|
20240621,165900,250569450,9050,9050,9050,9050,0
|
|
20240621,165800,250569450,9050,9050,9050,9050,0
|
|
20240621,165700,250569450,9050,9050,9050,9050,0
|
|
20240621,165600,250569450,9050,9050,9050,9050,0
|
|
20240621,165500,250569450,9050,9050,9050,9050,0
|
|
20240621,165400,250569450,9050,9050,9050,9050,0
|
|
20240621,165300,250569450,9050,9050,9050,9050,0
|
|
20240621,165200,250569450,9050,9050,9050,9050,0
|
|
20240621,165100,250569450,9050,9050,9050,9050,0
|
|
20240621,165000,250569450,9050,9050,9050,9050,0
|
|
20240621,164900,250569450,9050,9050,9050,9050,0
|
|
20240621,164800,250569450,9050,9050,9050,9050,0
|
|
20240621,164700,250569450,9050,9050,9050,9050,0
|
|
20240621,164600,250569450,9050,9050,9050,9050,0
|
|
20240621,164500,250569450,9050,9050,9050,9050,0
|
|
20240621,164400,250569450,9050,9050,9050,9050,0
|
|
20240621,164300,250569450,9050,9050,9050,9050,0
|
|
20240621,164200,250569450,9050,9050,9050,9050,0
|
|
20240621,164100,250569450,9050,9050,9050,9050,0
|
|
20240621,164000,250569450,9050,9050,9050,9050,0
|
|
20240621,163900,250569450,9050,9050,9050,9050,0
|
|
20240621,163800,250569450,9050,9050,9050,9050,0
|
|
20240621,163700,250569450,9050,9050,9050,9050,0
|
|
20240621,163600,250569450,9050,9050,9050,9050,0
|
|
20240621,163500,250569450,9050,9050,9050,9050,0
|
|
20240621,163400,250569450,9050,9050,9050,9050,0
|
|
20240621,163300,250569450,9050,9050,9050,9050,0
|
|
20240621,163200,250569450,9050,9050,9050,9050,0
|
|
20240621,163100,250569450,9050,9050,9050,9050,852
|
|
20240621,163000,250569450,9050,9050,9050,9050,0
|
|
20240621,162900,250569450,9050,9050,9050,9050,0
|
|
20240621,162800,250569450,9050,9050,9050,9050,0
|
|
20240621,162700,250569450,9050,9050,9050,9050,0
|
|
20240621,162600,250569450,9050,9050,9050,9050,0
|
|
20240621,162500,250569450,9050,9050,9050,9050,0
|
|
20240621,162400,250569450,9050,9050,9050,9050,0
|
|
20240621,162300,250569450,9050,9050,9050,9050,0
|
|
20240621,162200,250569450,9050,9050,9050,9050,0
|
|
20240621,162100,250569450,9050,9050,9050,9050,0
|
|
20240621,162000,250569450,9050,9050,9050,9050,0
|
|
20240621,161900,250569450,9050,9050,9050,9050,0
|
|
20240621,161800,250569450,9050,9050,9050,9050,0
|
|
20240621,161700,250569450,9050,9050,9050,9050,0
|
|
20240621,161600,250569450,9050,9050,9050,9050,0
|
|
20240621,161500,250569450,9050,9050,9050,9050,0
|
|
20240621,161400,250569450,9050,9050,9050,9050,0
|
|
20240621,161300,250569450,9050,9050,9050,9050,0
|
|
20240621,161200,250569450,9050,9050,9050,9050,0
|
|
20240621,161100,250569450,9050,9050,9050,9050,0
|
|
20240621,161000,250569450,9050,9050,9050,9050,0
|
|
20240621,160900,250569450,9050,9050,9050,9050,0
|
|
20240621,160800,250569450,9050,9050,9050,9050,0
|
|
20240621,160700,250569450,9050,9050,9050,9050,0
|
|
20240621,160600,250569450,9050,9050,9050,9050,0
|
|
20240621,160500,250569450,9050,9050,9050,9050,0
|
|
20240621,160400,250569450,9050,9050,9050,9050,0
|
|
20240621,160300,250569450,9050,9050,9050,9050,0
|
|
20240621,160200,250569450,9050,9050,9050,9050,0
|
|
20240621,160100,250569450,9050,9050,9050,9050,852
|
|
20240621,160000,250569450,9050,9050,9050,9050,0
|
|
20240621,155900,250569450,9050,9050,9050,9050,0
|
|
20240621,155800,250569450,9050,9050,9050,9050,0
|
|
20240621,155700,250569450,9050,9050,9050,9050,0
|
|
20240621,155600,250569450,9050,9050,9050,9050,0
|
|
20240621,155500,250569450,9050,9050,9050,9050,0
|
|
20240621,155400,250569450,9050,9050,9050,9050,0
|
|
20240621,155300,250569450,9050,9050,9050,9050,0
|
|
20240621,155200,250569450,9050,9050,9050,9050,0
|
|
20240621,155100,250569450,9050,9050,9050,9050,0
|
|
20240621,155000,250569450,9050,9050,9050,9050,0
|
|
20240621,154900,250569450,9050,9050,9050,9050,0
|
|
20240621,154800,250569450,9050,9050,9050,9050,0
|
|
20240621,154700,250569450,9050,9050,9050,9050,0
|
|
20240621,154600,250569450,9050,9050,9050,9050,0
|
|
20240621,154500,250569450,9050,9050,9050,9050,0
|
|
20240621,154400,250569450,9050,9050,9050,9050,0
|
|
20240621,154300,250569450,9050,9050,9050,9050,0
|
|
20240621,154200,250569450,9050,9050,9050,9050,0
|
|
20240621,154100,250569450,9050,9050,9050,9050,0
|
|
20240621,154000,250569450,9050,9050,9050,9050,0
|
|
20240621,153900,250569450,9050,9050,9050,9050,0
|
|
20240621,153800,250569450,9050,9050,9050,9050,0
|
|
20240621,153700,250569450,9050,9050,9050,9050,0
|
|
20240621,153600,250569450,9050,9050,9050,9050,0
|
|
20240621,153500,250569450,9050,9050,9050,9050,0
|
|
20240621,153400,250569450,9050,9050,9050,9050,0
|
|
20240621,153300,250569450,9050,9050,9050,9050,0
|
|
20240621,153200,250569450,9050,9050,9050,9050,0
|
|
20240621,153100,250569450,9050,9050,9050,9050,852
|
|
20240621,153000,250569450,9050,9050,9050,9050,852
|
|
20240621,152900,242858850,9050,9050,9050,9050,0
|
|
20240621,152800,242858850,9050,9050,9050,9050,0
|
|
20240621,152700,242858850,9050,9050,9050,9050,0
|
|
20240621,152600,242858850,9050,9050,9050,9050,0
|
|
20240621,152500,242858850,9050,9050,9050,9050,0
|
|
20240621,152400,242858850,9050,9050,9050,9050,0
|
|
20240621,152300,242858850,9050,9050,9050,9050,0
|
|
20240621,152200,242858850,9050,9050,9050,9050,0
|
|
20240621,152100,242858850,9050,9050,9050,9050,0
|
|
20240621,152000,242858850,9050,9050,9050,9050,0
|
|
20240621,151900,242858850,9050,9080,9080,9050,135
|
|
20240621,151800,241635450,9080,9080,9080,9080,108
|
|
20240621,151700,240654810,9080,9090,9090,9060,158
|
|
20240621,151600,239219500,9090,9060,9090,9060,13
|
|
20240621,151500,239101420,9090,9090,9090,9090,4
|
|
20240621,151400,239065060,9090,9090,9090,9090,55
|
|
20240621,151300,238565110,9060,9070,9070,9060,100
|
|
20240621,151200,237658280,9090,9090,9090,9090,0
|
|
20240621,151100,237658280,9090,9090,9090,9090,1
|
|
20240621,151000,237649190,9070,9080,9090,9070,109
|
|
20240621,150900,236659480,9100,9080,9100,9080,231
|
|
20240621,150800,234557880,9100,9100,9100,9100,10
|
|
20240621,150700,234466880,9100,9100,9100,9100,5
|
|
20240621,150600,234421380,9100,9100,9100,9070,13
|
|
20240621,150500,234303170,9100,9100,9100,9100,312
|
|
20240621,150400,231463970,9100,9100,9100,9100,5
|
|
20240621,150300,231418470,9100,9100,9100,9100,10
|
|
20240621,150200,231327470,9100,9100,9100,9100,10
|
|
20240621,150100,231236470,9100,9100,9100,9100,96
|
|
20240621,150000,230362870,9100,9100,9100,9100,10
|
|
20240621,145900,230271870,9100,9100,9100,9100,5
|
|
20240621,145800,230226370,9100,9100,9100,9100,10
|
|
20240621,145700,230135370,9100,9080,9100,9080,336
|
|
20240621,145600,227080930,9080,9040,9080,9040,15
|
|
20240621,145500,226944960,9080,9080,9080,9080,5
|
|
20240621,145400,226899560,9080,9080,9080,9080,10
|
|
20240621,145300,226808760,9080,9080,9080,9080,5
|
|
20240621,145200,226763360,9080,9080,9080,9080,10
|
|
20240621,145100,226672560,9080,9080,9080,9080,10
|
|
20240621,145000,226581760,9080,9080,9080,9080,5
|
|
20240621,144900,226536360,9080,9080,9080,9080,10
|
|
20240621,144800,226445560,9080,9080,9080,9080,5
|
|
20240621,144700,226400160,9080,9070,9080,9070,216
|
|
20240621,144600,224439830,9070,9070,9070,9070,4
|
|
20240621,144500,224403550,9070,9070,9070,9070,0
|
|
20240621,144400,224403550,9070,9070,9070,9070,0
|
|
20240621,144300,224403550,9070,9070,9070,9070,0
|
|
20240621,144200,224403550,9070,9070,9070,9070,1
|
|
20240621,144100,224394480,9040,9040,9040,9040,390
|
|
20240621,144000,220868880,9070,9070,9070,9070,742
|
|
20240621,143900,214138940,9070,9070,9070,9070,11
|
|
20240621,143800,214039170,9070,9070,9070,9070,5
|
|
20240621,143700,213993820,9070,9070,9070,9070,5
|
|
20240621,143600,213948470,9070,9060,9070,9060,291
|
|
20240621,143500,211309610,9060,9060,9060,9060,8
|
|
20240621,143400,211237130,9060,9060,9060,9060,0
|
|
20240621,143300,211237130,9060,9060,9060,9060,0
|
|
20240621,143200,211237130,9060,9060,9060,9060,0
|
|
20240621,143100,211237130,9060,9060,9060,9060,0
|
|
20240621,143000,211237130,9060,9060,9060,9060,0
|
|
20240621,142900,211237130,9060,9060,9060,9060,0
|
|
20240621,142800,211237130,9060,9060,9060,9060,0
|
|
20240621,142700,211237130,9060,9060,9060,9060,228
|
|
20240621,142600,209171450,9060,9060,9060,9060,0
|
|
20240621,142500,209171450,9060,9060,9060,9060,500
|
|
20240621,142400,204641450,9070,9070,9070,9070,5
|
|
20240621,142300,204596100,9070,9070,9070,9070,5
|
|
20240621,142200,204550750,9070,9070,9070,9070,11
|
|
20240621,142100,204450980,9070,9060,9070,9060,29
|
|
20240621,142000,204188120,9070,9070,9070,9070,0
|
|
20240621,141900,204188120,9070,9060,9070,9060,373
|
|
20240621,141800,200806150,9050,9050,9050,9050,36
|
|
20240621,141700,200480350,9050,9050,9050,9050,0
|
|
20240621,141600,200480350,9050,9050,9050,9050,0
|
|
20240621,141500,200480350,9050,9050,9050,9050,0
|
|
20240621,141400,200480350,9050,9040,9050,9040,64
|
|
20240621,141300,199901780,9040,9040,9040,9040,0
|
|
20240621,141200,199901780,9040,9040,9040,9040,2
|
|
20240621,141100,199883700,9040,9040,9040,9040,492
|
|
20240621,141000,195436020,9050,9050,9050,9050,10
|
|
20240621,140900,195345520,9050,9050,9050,9050,55
|
|
20240621,140800,194847770,9050,9050,9050,9050,8
|
|
20240621,140700,194775370,9050,9050,9050,9050,5
|
|
20240621,140600,194730120,9050,9050,9050,9050,5
|
|
20240621,140500,194684870,9050,9050,9050,9050,5
|
|
20240621,140400,194639620,9050,9050,9050,9050,5
|
|
20240621,140300,194594370,9050,9050,9050,9050,9
|
|
20240621,140200,194512920,9050,9050,9050,9050,10
|
|
20240621,140100,194422420,9050,9050,9050,9050,7
|
|
20240621,140000,194359070,9050,9050,9050,9050,5
|
|
20240621,135900,194313820,9050,9050,9050,9050,5
|
|
20240621,135800,194268570,9050,9050,9050,9050,5
|
|
20240621,135700,194223320,9050,9050,9050,9050,5
|
|
20240621,135600,194178070,9050,9050,9050,9050,5
|
|
20240621,135500,194132820,9050,9050,9050,9050,12
|
|
20240621,135400,194024220,9050,9050,9050,9050,8
|
|
20240621,135300,193951820,9050,9050,9050,9050,5
|
|
20240621,135200,193906570,9050,9050,9050,9050,0
|
|
20240621,135100,193906570,9050,9050,9050,9050,0
|
|
20240621,135000,193906570,9050,9050,9050,9050,0
|
|
20240621,134900,193906570,9050,9050,9050,9050,0
|
|
20240621,134800,193906570,9050,9050,9050,9050,7
|
|
20240621,134700,193843220,9050,9050,9050,9050,3
|
|
20240621,134600,193816070,9050,9050,9050,9050,0
|
|
20240621,134500,193816070,9050,9050,9050,9050,1
|
|
20240621,134400,193807020,9050,9050,9050,9050,0
|
|
20240621,134300,193807020,9050,9030,9050,9030,75
|
|
20240621,134200,193129470,9050,9050,9050,9050,5
|
|
20240621,134100,193084220,9050,9050,9050,9050,5
|
|
20240621,134000,193038970,9050,9050,9050,9050,5
|
|
20240621,133900,192993720,9050,9050,9050,9050,4
|
|
20240621,133800,192957520,9010,9010,9010,9010,0
|
|
20240621,133700,192957520,9010,9010,9010,9010,0
|
|
20240621,133600,192957520,9010,9010,9010,9010,0
|
|
20240621,133500,192957520,9010,9010,9010,9010,1
|
|
20240621,133400,192948510,9010,9010,9010,9010,25
|
|
20240621,133300,192723260,9050,9050,9050,9050,0
|
|
20240621,133200,192723260,9050,9050,9050,9050,8
|
|
20240621,133100,192650860,9060,9060,9060,9060,15
|
|
20240621,133000,192514960,9060,9060,9060,9060,5
|
|
20240621,132900,192469660,9060,9060,9060,9060,2
|
|
20240621,132800,192451540,9060,9000,9060,9000,1052
|
|
20240621,132700,182972380,9000,9060,9060,9000,1956
|
|
20240621,132600,165358040,9060,9060,9060,9060,5
|
|
20240621,132500,165312740,9060,9060,9060,9050,24
|
|
20240621,132400,165095350,9060,9060,9060,9060,15
|
|
20240621,132300,164959450,9060,9060,9060,9060,7
|
|
20240621,132200,164896030,9010,9010,9010,9010,0
|
|
20240621,132100,164896030,9010,9010,9010,9010,0
|
|
20240621,132000,164896030,9010,9010,9010,9010,0
|
|
20240621,131900,164896030,9010,9010,9010,9010,0
|
|
20240621,131800,164896030,9010,9010,9010,9010,1
|
|
20240621,131700,164887020,9050,9050,9050,9050,1
|
|
20240621,131600,164877970,9060,9060,9060,9060,0
|
|
20240621,131500,164877970,9060,9060,9060,9060,15
|
|
20240621,131400,164742070,9060,9060,9060,9060,0
|
|
20240621,131300,164742070,9060,9060,9060,9060,1
|
|
20240621,131200,164733010,9060,9020,9060,9010,3086
|
|
20240621,131100,136919530,9060,9060,9060,9060,5
|
|
20240621,131000,136874230,9060,9060,9060,9060,5
|
|
20240621,130900,136828930,9060,9060,9060,9060,5
|
|
20240621,130800,136783630,9060,9060,9060,9060,5
|
|
20240621,130700,136738330,9060,9060,9060,9060,5
|
|
20240621,130600,136693030,9060,9060,9060,9060,5
|
|
20240621,130500,136647730,9060,9070,9070,9060,6
|
|
20240621,130400,136593360,9070,9070,9070,9070,20
|
|
20240621,130300,136411960,9070,9060,9070,9010,3496
|
|
20240621,130200,104875520,9060,9060,9060,9060,0
|
|
20240621,130100,104875520,9060,9060,9060,9060,0
|
|
20240621,130000,104875520,9060,9060,9060,9060,5
|
|
20240621,125900,104830220,9060,9060,9060,9060,0
|
|
20240621,125800,104830220,9060,9060,9060,9060,18
|
|
20240621,125700,104667140,9060,9060,9060,9060,0
|
|
20240621,125600,104667140,9060,9060,9060,9060,0
|
|
20240621,125500,104667140,9060,9060,9060,9060,6
|
|
20240621,125400,104612780,9060,9060,9060,9060,0
|
|
20240621,125300,104612780,9060,9060,9060,9060,0
|
|
20240621,125200,104612780,9060,9060,9060,9060,0
|
|
20240621,125100,104612780,9060,9060,9060,9060,1
|
|
20240621,125000,104603720,9020,9020,9020,9020,0
|
|
20240621,124900,104603720,9020,9060,9060,9020,150
|
|
20240621,124800,103248800,9060,9060,9060,9060,0
|
|
20240621,124700,103248800,9060,9060,9060,9060,0
|
|
20240621,124600,103248800,9060,9060,9060,9060,0
|
|
20240621,124500,103248800,9060,9060,9060,9060,0
|
|
20240621,124400,103248800,9060,9060,9060,9060,0
|
|
20240621,124300,103248800,9060,9060,9060,9060,0
|
|
20240621,124200,103248800,9060,9060,9060,9060,54
|
|
20240621,124100,102759560,9060,9060,9060,9060,71
|
|
20240621,124000,102116300,9070,9070,9070,9070,12
|
|
20240621,123900,102007460,9070,9070,9070,9070,0
|
|
20240621,123800,102007460,9070,9060,9070,9060,271
|
|
20240621,123700,99551790,9070,9070,9070,9070,0
|
|
20240621,123600,99551790,9070,9070,9070,9070,105
|
|
20240621,123500,98599440,9070,9070,9070,9070,0
|
|
20240621,123400,98599440,9070,9060,9070,9060,120
|
|
20240621,123300,97512040,9070,9070,9070,9070,3
|
|
20240621,123200,97484830,9070,9070,9070,9070,0
|
|
20240621,123100,97484830,9070,9060,9070,9060,129
|
|
20240621,123000,96315800,9060,9060,9060,9060,0
|
|
20240621,122900,96315800,9060,9060,9060,9060,0
|
|
20240621,122800,96315800,9060,9060,9060,9060,0
|
|
20240621,122700,96315800,9060,9060,9060,9060,0
|
|
20240621,122600,96315800,9060,9060,9060,9060,0
|
|
20240621,122500,96315800,9060,9060,9060,9060,0
|
|
20240621,122400,96315800,9060,9060,9060,9060,0
|
|
20240621,122300,96315800,9060,9060,9060,9060,0
|
|
20240621,122200,96315800,9060,9060,9060,9060,0
|
|
20240621,122100,96315800,9060,9070,9070,9060,3
|
|
20240621,122000,96288610,9070,9070,9070,9070,0
|
|
20240621,121900,96288610,9070,9070,9070,9070,0
|
|
20240621,121800,96288610,9070,9070,9070,9070,1
|
|
20240621,121700,96279540,9070,9070,9070,9070,0
|
|
20240621,121600,96279540,9070,9070,9070,9070,0
|
|
20240621,121500,96279540,9070,9070,9070,9070,0
|
|
20240621,121400,96279540,9070,9070,9070,9070,0
|
|
20240621,121300,96279540,9070,9070,9070,9070,125
|
|
20240621,121200,95145790,9070,9070,9070,9070,0
|
|
20240621,121100,95145790,9070,9070,9070,9070,0
|
|
20240621,121000,95145790,9070,9070,9070,9070,0
|
|
20240621,120900,95145790,9070,9070,9070,9070,0
|
|
20240621,120800,95145790,9070,9070,9070,9070,0
|
|
20240621,120700,95145790,9070,9070,9070,9070,1
|
|
20240621,120600,95136720,9070,9070,9070,9070,0
|
|
20240621,120500,95136720,9070,9070,9070,9070,0
|
|
20240621,120400,95136720,9070,9070,9070,9070,0
|
|
20240621,120300,95136720,9070,9070,9070,9070,0
|
|
20240621,120200,95136720,9070,9070,9070,9070,0
|
|
20240621,120100,95136720,9070,9070,9070,9070,42
|
|
20240621,120000,94755780,9070,9070,9070,9070,1
|
|
20240621,115900,94746710,9070,9070,9070,9070,0
|
|
20240621,115800,94746710,9070,9070,9070,9070,100
|
|
20240621,115700,93839710,9070,9070,9070,9070,0
|
|
20240621,115600,93839710,9070,9070,9070,9070,5
|
|
20240621,115500,93794360,9070,9070,9070,9070,30
|
|
20240621,115400,93522260,9080,9080,9080,9080,0
|
|
20240621,115300,93522260,9080,9080,9080,9080,0
|
|
20240621,115200,93522260,9080,9080,9080,9080,0
|
|
20240621,115100,93522260,9080,9080,9080,9080,0
|
|
20240621,115000,93522260,9080,9070,9080,9070,331
|
|
20240621,114900,90519780,9080,9070,9080,9070,26
|
|
20240621,114800,90283900,9080,9080,9080,9080,0
|
|
20240621,114700,90283900,9080,9080,9080,9080,0
|
|
20240621,114600,90283900,9080,9080,9080,9080,0
|
|
20240621,114500,90283900,9080,9080,9080,9080,0
|
|
20240621,114400,90283900,9080,9080,9080,9080,0
|
|
20240621,114300,90283900,9080,9080,9080,9080,0
|
|
20240621,114200,90283900,9080,9080,9080,9080,0
|
|
20240621,114100,90283900,9080,9080,9080,9080,1
|
|
20240621,114000,90274820,9080,9080,9080,9080,10
|
|
20240621,113900,90184020,9080,9080,9080,9080,5
|
|
20240621,113800,90138620,9080,9080,9080,9080,0
|
|
20240621,113700,90138620,9080,9080,9080,9080,5
|
|
20240621,113600,90093220,9080,9080,9080,9080,7
|
|
20240621,113500,90029660,9070,9070,9070,9070,0
|
|
20240621,113400,90029660,9070,9070,9070,9070,0
|
|
20240621,113300,90029660,9070,9070,9070,9070,0
|
|
20240621,113200,90029660,9070,9070,9070,9070,0
|
|
20240621,113100,90029660,9070,9070,9070,9070,0
|
|
20240621,113000,90029660,9070,9070,9070,9070,0
|
|
20240621,112900,90029660,9070,9070,9070,9070,0
|
|
20240621,112800,90029660,9070,9070,9070,9070,0
|
|
20240621,112700,90029660,9070,9070,9070,9070,100
|
|
20240621,112600,89122660,9080,9080,9080,9080,1
|
|
20240621,112500,89113580,9080,9080,9080,9080,95
|
|
20240621,112400,88250980,9080,9080,9080,9080,0
|
|
20240621,112300,88250980,9080,9080,9080,9080,0
|
|
20240621,112200,88250980,9080,9080,9080,9080,84
|
|
20240621,112100,87488260,9080,9080,9080,9080,0
|
|
20240621,112000,87488260,9080,9080,9080,9080,0
|
|
20240621,111900,87488260,9080,9080,9080,9080,110
|
|
20240621,111800,86489460,9090,9090,9090,9090,5
|
|
20240621,111700,86444010,9090,9090,9090,9090,4
|
|
20240621,111600,86407650,9080,9080,9080,9080,0
|
|
20240621,111500,86407650,9080,9080,9080,9080,20
|
|
20240621,111400,86226050,9090,9090,9090,9090,5
|
|
20240621,111300,86180600,9090,9080,9090,9080,9
|
|
20240621,111200,86098830,9090,9090,9090,9090,6
|
|
20240621,111100,86044290,9090,9090,9090,9090,208
|
|
20240621,111000,84153570,9090,9090,9090,9090,9
|
|
20240621,110900,84071760,9090,9090,9090,9090,0
|
|
20240621,110800,84071760,9090,9090,9090,9090,0
|
|
20240621,110700,84071760,9090,9090,9090,9090,0
|
|
20240621,110600,84071760,9090,9090,9090,9090,0
|
|
20240621,110500,84071760,9090,9090,9090,9090,57
|
|
20240621,110400,83553630,9070,9070,9070,9070,116
|
|
20240621,110300,82501510,9070,9080,9080,9070,138
|
|
20240621,110200,81248510,9080,9090,9090,9080,11
|
|
20240621,110100,81148620,9090,9090,9090,9090,0
|
|
20240621,110000,81148620,9090,9090,9090,9090,0
|
|
20240621,105900,81148620,9090,9090,9090,9090,0
|
|
20240621,105800,81148620,9090,9090,9090,9090,0
|
|
20240621,105700,81148620,9090,9090,9090,9090,0
|
|
20240621,105600,81148620,9090,9090,9090,9090,2
|
|
20240621,105500,81130440,9100,9100,9100,9100,0
|
|
20240621,105400,81130440,9100,9110,9110,9100,434
|
|
20240621,105300,77180990,9110,9110,9110,9110,5
|
|
20240621,105200,77135440,9110,9110,9110,9110,25
|
|
20240621,105100,76907690,9110,9110,9110,9110,7
|
|
20240621,105000,76843920,9110,9110,9110,9110,18
|
|
20240621,104900,76679940,9110,9110,9110,9110,13
|
|
20240621,104800,76561510,9110,9110,9110,9110,7
|
|
20240621,104700,76497740,9110,9110,9110,9110,65
|
|
20240621,104600,75905590,9110,9110,9110,9110,5
|
|
20240621,104500,75860040,9100,9100,9100,9100,0
|
|
20240621,104400,75860040,9100,9100,9100,9100,15
|
|
20240621,104300,75723540,9110,9110,9110,9110,0
|
|
20240621,104200,75723540,9110,9110,9110,9110,21
|
|
20240621,104100,75532230,9110,9110,9110,9110,0
|
|
20240621,104000,75532230,9110,9110,9110,9110,100
|
|
20240621,103900,74621230,9100,9110,9110,9100,21
|
|
20240621,103800,74430020,9120,9110,9120,9110,221
|
|
20240621,103700,72416540,9120,9120,9120,9120,0
|
|
20240621,103600,72416540,9120,9120,9120,9120,0
|
|
20240621,103500,72416540,9120,9120,9120,9120,1
|
|
20240621,103400,72407420,9120,9120,9120,9120,7
|
|
20240621,103300,72343580,9120,9120,9120,9120,3
|
|
20240621,103200,72316220,9120,9120,9120,9120,204
|
|
20240621,103100,70455740,9120,9120,9130,9120,178
|
|
20240621,103000,68832240,9120,9120,9120,9120,115
|
|
20240621,102900,67783440,9120,9110,9120,9110,101
|
|
20240621,102800,66863170,9110,9100,9110,9100,805
|
|
20240621,102700,59533550,9100,9100,9100,9100,67
|
|
20240621,102600,58923850,9100,9100,9100,9100,23
|
|
20240621,102500,58714550,9100,9090,9100,9090,497
|
|
20240621,102400,54195820,9090,9090,9090,9090,0
|
|
20240621,102300,54195820,9090,9090,9090,9090,0
|
|
20240621,102200,54195820,9090,9090,9090,9090,16
|
|
20240621,102100,54050380,9090,9090,9090,9090,78
|
|
20240621,102000,53341360,9090,9090,9090,9090,1
|
|
20240621,101900,53332270,9090,9090,9090,9080,76
|
|
20240621,101800,52641960,9090,9080,9090,9080,207
|
|
20240621,101700,50762330,9080,9080,9080,9080,0
|
|
20240621,101600,50762330,9080,9080,9080,9080,0
|
|
20240621,101500,50762330,9080,9090,9090,9080,14
|
|
20240621,101400,50635140,9090,9090,9090,9090,64
|
|
20240621,101300,50053380,9080,9080,9080,9080,0
|
|
20240621,101200,50053380,9080,9080,9080,9080,0
|
|
20240621,101100,50053380,9080,9080,9080,9080,1
|
|
20240621,101000,50044300,9090,9090,9090,9090,0
|
|
20240621,100900,50044300,9090,9080,9090,9080,11
|
|
20240621,100800,49944350,9080,9080,9080,9080,0
|
|
20240621,100700,49944350,9080,9080,9080,9060,21
|
|
20240621,100600,49753730,9080,9080,9080,9080,2
|
|
20240621,100500,49735570,9080,9050,9080,9050,755
|
|
20240621,100400,42899090,9050,9050,9050,9050,0
|
|
20240621,100300,42899090,9050,9050,9050,9050,0
|
|
20240621,100200,42899090,9050,9050,9050,9050,0
|
|
20240621,100100,42899090,9050,9050,9050,9050,0
|
|
20240621,100000,42899090,9050,9050,9050,9050,0
|
|
20240621,095900,42899090,9050,9050,9050,9050,0
|
|
20240621,095800,42899090,9050,9040,9050,9030,325
|
|
20240621,095700,39963470,9050,9050,9050,9050,26
|
|
20240621,095600,39728170,9050,9050,9050,9050,10
|
|
20240621,095500,39637670,9050,9050,9050,9050,10
|
|
20240621,095400,39547170,9060,9060,9060,9060,0
|
|
20240621,095300,39547170,9060,9060,9060,9060,0
|
|
20240621,095200,39547170,9060,9060,9060,9060,0
|
|
20240621,095100,39547170,9060,9040,9060,9040,9
|
|
20240621,095000,39465790,9060,9060,9060,9060,1
|
|
20240621,094900,39456730,9050,9050,9050,9050,1
|
|
20240621,094800,39447680,9060,9060,9060,9060,0
|
|
20240621,094700,39447680,9060,9060,9060,9060,2
|
|
20240621,094600,39429560,9040,9050,9050,9040,40
|
|
20240621,094500,39067670,9060,9060,9060,9060,0
|
|
20240621,094400,39067670,9060,9060,9060,9060,4
|
|
20240621,094300,39031430,9060,9060,9060,9060,0
|
|
20240621,094200,39031430,9060,9060,9060,9060,5
|
|
20240621,094100,38986130,9060,9040,9060,9030,455
|
|
20240621,094000,34874030,9060,9060,9060,9060,1
|
|
20240621,093900,34864970,9060,9060,9060,9060,3
|
|
20240621,093800,34837790,9060,9060,9060,9060,1
|
|
20240621,093700,34828730,9050,9050,9050,9050,0
|
|
20240621,093600,34828730,9050,9050,9050,9050,6
|
|
20240621,093500,34774430,9080,9080,9080,9070,12
|
|
20240621,093400,34665520,9080,9080,9080,9080,1
|
|
20240621,093300,34656440,9050,9050,9050,9050,22
|
|
20240621,093200,34457340,9050,9050,9050,9050,149
|
|
20240621,093100,33108890,9050,9050,9050,9050,0
|
|
20240621,093000,33108890,9050,9050,9050,9030,130
|
|
20240621,092900,31934570,9030,9030,9030,9030,10
|
|
20240621,092800,31844270,9050,9050,9050,9050,0
|
|
20240621,092700,31844270,9050,9050,9050,9050,273
|
|
20240621,092600,29373620,9040,9040,9040,9040,66
|
|
20240621,092500,28776980,9050,9040,9050,9040,36
|
|
20240621,092400,28451490,9040,9040,9040,9040,1
|
|
20240621,092300,28442450,9080,9040,9080,9040,593
|
|
20240621,092200,23078670,9070,9050,9070,9050,1126
|
|
20240621,092100,12888350,9060,9060,9060,9060,411
|
|
20240621,092000,9164690,9070,9070,9070,9070,0
|
|
20240621,091900,9164690,9070,9070,9070,9070,1
|
|
20240621,091800,9155620,9070,9070,9070,9070,0
|
|
20240621,091700,9155620,9070,9070,9070,9070,2
|
|
20240621,091600,9137480,9080,9080,9090,9080,89
|
|
20240621,091500,8329250,9080,9080,9080,9080,0
|
|
20240621,091400,8329250,9080,9050,9080,9050,195
|
|
20240621,091300,6563930,9060,9060,9060,9060,12
|
|
20240621,091200,6455210,9060,9060,9060,9060,22
|
|
20240621,091100,6255890,9060,9060,9060,9060,95
|
|
20240621,091000,5395190,9080,9080,9080,9080,1
|
|
20240621,090900,5386110,9090,9060,9090,9060,375
|
|
20240621,090800,1988580,9070,9070,9070,9070,119
|
|
20240621,090700,909250,9080,9080,9080,9080,0
|
|
20240621,090600,909250,9080,9080,9080,9080,0
|
|
20240621,090500,909250,9080,9080,9080,9080,0
|
|
20240621,090400,909250,9080,9080,9080,9080,0
|
|
20240621,090300,909250,9080,9080,9080,9080,37
|
|
20240621,090200,573290,9090,9090,9090,9090,1
|
|
20240621,090100,564200,9100,9100,9100,9100,0
|
|
20240621,090000,564200,9100,9100,9100,9100,62
|