605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,190200,221809740,9000,9000,9000,9000,512
|
|
20240624,190100,221809740,9000,9000,9000,9000,0
|
|
20240624,190000,221809740,9000,9000,9000,9000,0
|
|
20240624,185900,221809740,9000,9000,9000,9000,0
|
|
20240624,185800,221809740,9000,9000,9000,9000,0
|
|
20240624,185700,221809740,9000,9000,9000,9000,0
|
|
20240624,185600,221809740,9000,9000,9000,9000,0
|
|
20240624,185500,221809740,9000,9000,9000,9000,0
|
|
20240624,185400,221809740,9000,9000,9000,9000,0
|
|
20240624,185300,221809740,9000,9000,9000,9000,0
|
|
20240624,185200,221809740,9000,9000,9000,9000,0
|
|
20240624,185100,221809740,9000,9000,9000,9000,0
|
|
20240624,185000,221809740,9000,9000,9000,9000,0
|
|
20240624,184900,221809740,9000,9000,9000,9000,0
|
|
20240624,184800,221809740,9000,9000,9000,9000,0
|
|
20240624,184700,221809740,9000,9000,9000,9000,0
|
|
20240624,184600,221809740,9000,9000,9000,9000,0
|
|
20240624,184500,221809740,9000,9000,9000,9000,0
|
|
20240624,184400,221809740,9000,9000,9000,9000,0
|
|
20240624,184300,221809740,9000,9000,9000,9000,0
|
|
20240624,184200,221809740,9000,9000,9000,9000,0
|
|
20240624,184100,221809740,9000,9000,9000,9000,0
|
|
20240624,184000,221809740,9000,9000,9000,9000,0
|
|
20240624,183900,221809740,9000,9000,9000,9000,0
|
|
20240624,183800,221809740,9000,9000,9000,9000,0
|
|
20240624,183700,221809740,9000,9000,9000,9000,0
|
|
20240624,183600,221809740,9000,9000,9000,9000,0
|
|
20240624,183500,221809740,9000,9000,9000,9000,0
|
|
20240624,183400,221809740,9000,9000,9000,9000,0
|
|
20240624,183300,221809740,9000,9000,9000,9000,0
|
|
20240624,183200,221809740,9000,9000,9000,9000,512
|
|
20240624,183100,221809740,9000,9000,9000,9000,0
|
|
20240624,183000,221809740,9000,9000,9000,9000,0
|
|
20240624,182900,221809740,9000,9000,9000,9000,0
|
|
20240624,182800,221809740,9000,9000,9000,9000,0
|
|
20240624,182700,221809740,9000,9000,9000,9000,0
|
|
20240624,182600,221809740,9000,9000,9000,9000,0
|
|
20240624,182500,221809740,9000,9000,9000,9000,0
|
|
20240624,182400,221809740,9000,9000,9000,9000,0
|
|
20240624,182300,221809740,9000,9000,9000,9000,0
|
|
20240624,182200,221809740,9000,9000,9000,9000,0
|
|
20240624,182100,221809740,9000,9000,9000,9000,0
|
|
20240624,182000,221809740,9000,9000,9000,9000,0
|
|
20240624,181900,221809740,9000,9000,9000,9000,0
|
|
20240624,181800,221809740,9000,9000,9000,9000,0
|
|
20240624,181700,221809740,9000,9000,9000,9000,0
|
|
20240624,181600,221809740,9000,9000,9000,9000,0
|
|
20240624,181500,221809740,9000,9000,9000,9000,0
|
|
20240624,181400,221809740,9000,9000,9000,9000,0
|
|
20240624,181300,221809740,9000,9000,9000,9000,0
|
|
20240624,181200,221809740,9000,9000,9000,9000,0
|
|
20240624,181100,221809740,9000,9000,9000,9000,0
|
|
20240624,181000,221809740,9000,9000,9000,9000,0
|
|
20240624,180900,221809740,9000,9000,9000,9000,0
|
|
20240624,180800,221809740,9000,9000,9000,9000,0
|
|
20240624,180700,221809740,9000,9000,9000,9000,0
|
|
20240624,180600,221809740,9000,9000,9000,9000,0
|
|
20240624,180500,221809740,9000,9000,9000,9000,0
|
|
20240624,180400,221809740,9000,9000,9000,9000,0
|
|
20240624,180300,221809740,9000,9000,9000,9000,0
|
|
20240624,180200,221809740,9000,9000,9000,9000,512
|
|
20240624,180100,221809740,9000,9000,9000,9000,0
|
|
20240624,180000,221809740,9000,9000,9000,9000,0
|
|
20240624,175900,221809740,9000,9000,9000,9000,0
|
|
20240624,175800,221809740,9000,9000,9000,9000,0
|
|
20240624,175700,221809740,9000,9000,9000,9000,0
|
|
20240624,175600,221809740,9000,9000,9000,9000,0
|
|
20240624,175500,221809740,9000,9000,9000,9000,0
|
|
20240624,175400,221809740,9000,9000,9000,9000,0
|
|
20240624,175300,221809740,9000,9000,9000,9000,0
|
|
20240624,175200,221809740,9000,9000,9000,9000,0
|
|
20240624,175100,221809740,9000,9000,9000,9000,0
|
|
20240624,175000,221809740,9000,9000,9000,9000,0
|
|
20240624,174900,221809740,9000,9000,9000,9000,0
|
|
20240624,174800,221809740,9000,9000,9000,9000,0
|
|
20240624,174700,221809740,9000,9000,9000,9000,0
|
|
20240624,174600,221809740,9000,9000,9000,9000,0
|
|
20240624,174500,221809740,9000,9000,9000,9000,0
|
|
20240624,174400,221809740,9000,9000,9000,9000,0
|
|
20240624,174300,221809740,9000,9000,9000,9000,0
|
|
20240624,174200,221809740,9000,9000,9000,9000,0
|
|
20240624,174100,221809740,9000,9000,9000,9000,0
|
|
20240624,174000,221809740,9000,9000,9000,9000,0
|
|
20240624,173900,221809740,9000,9000,9000,9000,0
|
|
20240624,173800,221809740,9000,9000,9000,9000,0
|
|
20240624,173700,221809740,9000,9000,9000,9000,0
|
|
20240624,173600,221809740,9000,9000,9000,9000,0
|
|
20240624,173500,221809740,9000,9000,9000,9000,0
|
|
20240624,173400,221809740,9000,9000,9000,9000,0
|
|
20240624,173300,221809740,9000,9000,9000,9000,0
|
|
20240624,173200,221809740,9000,9000,9000,9000,512
|
|
20240624,173100,221809740,9000,9000,9000,9000,0
|
|
20240624,173000,221809740,9000,9000,9000,9000,0
|
|
20240624,172900,221809740,9000,9000,9000,9000,0
|
|
20240624,172800,221809740,9000,9000,9000,9000,0
|
|
20240624,172700,221809740,9000,9000,9000,9000,0
|
|
20240624,172600,221809740,9000,9000,9000,9000,0
|
|
20240624,172500,221809740,9000,9000,9000,9000,0
|
|
20240624,172400,221809740,9000,9000,9000,9000,0
|
|
20240624,172300,221809740,9000,9000,9000,9000,0
|
|
20240624,172200,221809740,9000,9000,9000,9000,0
|
|
20240624,172100,221809740,9000,9000,9000,9000,0
|
|
20240624,172000,221809740,9000,9000,9000,9000,0
|
|
20240624,171900,221809740,9000,9000,9000,9000,0
|
|
20240624,171800,221809740,9000,9000,9000,9000,0
|
|
20240624,171700,221809740,9000,9000,9000,9000,0
|
|
20240624,171600,221809740,9000,9000,9000,9000,0
|
|
20240624,171500,221809740,9000,9000,9000,9000,0
|
|
20240624,171400,221809740,9000,9000,9000,9000,0
|
|
20240624,171300,221809740,9000,9000,9000,9000,0
|
|
20240624,171200,221809740,9000,9000,9000,9000,0
|
|
20240624,171100,221809740,9000,9000,9000,9000,0
|
|
20240624,171000,221809740,9000,9000,9000,9000,0
|
|
20240624,170900,221809740,9000,9000,9000,9000,0
|
|
20240624,170800,221809740,9000,9000,9000,9000,0
|
|
20240624,170700,221809740,9000,9000,9000,9000,0
|
|
20240624,170600,221809740,9000,9000,9000,9000,0
|
|
20240624,170500,221809740,9000,9000,9000,9000,0
|
|
20240624,170400,221809740,9000,9000,9000,9000,0
|
|
20240624,170300,221809740,9000,9000,9000,9000,0
|
|
20240624,170200,221809740,9000,9000,9000,9000,512
|
|
20240624,170100,221809740,9000,9000,9000,9000,0
|
|
20240624,170000,221809740,9000,9000,9000,9000,0
|
|
20240624,165900,221809740,9000,9000,9000,9000,0
|
|
20240624,165800,221809740,9000,9000,9000,9000,0
|
|
20240624,165700,221809740,9000,9000,9000,9000,0
|
|
20240624,165600,221809740,9000,9000,9000,9000,0
|
|
20240624,165500,221809740,9000,9000,9000,9000,0
|
|
20240624,165400,221809740,9000,9000,9000,9000,0
|
|
20240624,165300,221809740,9000,9000,9000,9000,0
|
|
20240624,165200,221809740,9000,9000,9000,9000,0
|
|
20240624,165100,221809740,9000,9000,9000,9000,0
|
|
20240624,165000,221809740,9000,9000,9000,9000,0
|
|
20240624,164900,221809740,9000,9000,9000,9000,0
|
|
20240624,164800,221809740,9000,9000,9000,9000,0
|
|
20240624,164700,221809740,9000,9000,9000,9000,0
|
|
20240624,164600,221809740,9000,9000,9000,9000,0
|
|
20240624,164500,221809740,9000,9000,9000,9000,0
|
|
20240624,164400,221809740,9000,9000,9000,9000,0
|
|
20240624,164300,221809740,9000,9000,9000,9000,0
|
|
20240624,164200,221809740,9000,9000,9000,9000,0
|
|
20240624,164100,221809740,9000,9000,9000,9000,0
|
|
20240624,164000,221809740,9000,9000,9000,9000,0
|
|
20240624,163900,221809740,9000,9000,9000,9000,0
|
|
20240624,163800,221809740,9000,9000,9000,9000,0
|
|
20240624,163700,221809740,9000,9000,9000,9000,0
|
|
20240624,163600,221809740,9000,9000,9000,9000,0
|
|
20240624,163500,221809740,9000,9000,9000,9000,0
|
|
20240624,163400,221809740,9000,9000,9000,9000,0
|
|
20240624,163300,221809740,9000,9000,9000,9000,0
|
|
20240624,163200,221809740,9000,9000,9000,9000,512
|
|
20240624,163100,221809740,9000,9000,9000,9000,0
|
|
20240624,163000,221809740,9000,9000,9000,9000,0
|
|
20240624,162900,221809740,9000,9000,9000,9000,0
|
|
20240624,162800,221809740,9000,9000,9000,9000,0
|
|
20240624,162700,221809740,9000,9000,9000,9000,0
|
|
20240624,162600,221809740,9000,9000,9000,9000,0
|
|
20240624,162500,221809740,9000,9000,9000,9000,0
|
|
20240624,162400,221809740,9000,9000,9000,9000,0
|
|
20240624,162300,221809740,9000,9000,9000,9000,0
|
|
20240624,162200,221809740,9000,9000,9000,9000,0
|
|
20240624,162100,221809740,9000,9000,9000,9000,0
|
|
20240624,162000,221809740,9000,9000,9000,9000,0
|
|
20240624,161900,221809740,9000,9000,9000,9000,0
|
|
20240624,161800,221809740,9000,9000,9000,9000,0
|
|
20240624,161700,221809740,9000,9000,9000,9000,0
|
|
20240624,161600,221809740,9000,9000,9000,9000,0
|
|
20240624,161500,221809740,9000,9000,9000,9000,0
|
|
20240624,161400,221809740,9000,9000,9000,9000,0
|
|
20240624,161300,221809740,9000,9000,9000,9000,0
|
|
20240624,161200,221809740,9000,9000,9000,9000,0
|
|
20240624,161100,221809740,9000,9000,9000,9000,0
|
|
20240624,161000,221809740,9000,9000,9000,9000,0
|
|
20240624,160900,221809740,9000,9000,9000,9000,0
|
|
20240624,160800,221809740,9000,9000,9000,9000,0
|
|
20240624,160700,221809740,9000,9000,9000,9000,0
|
|
20240624,160600,221809740,9000,9000,9000,9000,0
|
|
20240624,160500,221809740,9000,9000,9000,9000,0
|
|
20240624,160400,221809740,9000,9000,9000,9000,0
|
|
20240624,160300,221809740,9000,9000,9000,9000,0
|
|
20240624,160200,221809740,9000,9000,9000,9000,512
|
|
20240624,160100,221809740,9000,9000,9000,9000,0
|
|
20240624,160000,221809740,9000,9000,9000,9000,0
|
|
20240624,155900,221809740,9000,9000,9000,9000,0
|
|
20240624,155800,221809740,9000,9000,9000,9000,0
|
|
20240624,155700,221809740,9000,9000,9000,9000,0
|
|
20240624,155600,221809740,9000,9000,9000,9000,0
|
|
20240624,155500,221809740,9000,9000,9000,9000,0
|
|
20240624,155400,221809740,9000,9000,9000,9000,0
|
|
20240624,155300,221809740,9000,9000,9000,9000,0
|
|
20240624,155200,221809740,9000,9000,9000,9000,0
|
|
20240624,155100,221809740,9000,9000,9000,9000,0
|
|
20240624,155000,221809740,9000,9000,9000,9000,0
|
|
20240624,154900,221809740,9000,9000,9000,9000,0
|
|
20240624,154800,221809740,9000,9000,9000,9000,0
|
|
20240624,154700,221809740,9000,9000,9000,9000,0
|
|
20240624,154600,221809740,9000,9000,9000,9000,0
|
|
20240624,154500,221809740,9000,9000,9000,9000,0
|
|
20240624,154400,221809740,9000,9000,9000,9000,0
|
|
20240624,154300,221809740,9000,9000,9000,9000,0
|
|
20240624,154200,221809740,9000,9000,9000,9000,0
|
|
20240624,154100,221809740,9000,9000,9000,9000,0
|
|
20240624,154000,221809740,9000,9000,9000,9000,0
|
|
20240624,153900,221809740,9000,9000,9000,9000,0
|
|
20240624,153800,221809740,9000,9000,9000,9000,0
|
|
20240624,153700,221809740,9000,9000,9000,9000,0
|
|
20240624,153600,221809740,9000,9000,9000,9000,0
|
|
20240624,153500,221809740,9000,9000,9000,9000,0
|
|
20240624,153400,221809740,9000,9000,9000,9000,0
|
|
20240624,153300,221809740,9000,9000,9000,9000,0
|
|
20240624,153200,221809740,9000,9000,9000,9000,512
|
|
20240624,153100,221809740,9000,9000,9000,9000,0
|
|
20240624,153000,221809740,9000,9000,9000,9000,512
|
|
20240624,152900,217201740,8910,8910,8910,8910,0
|
|
20240624,152800,217201740,8910,8910,8910,8910,0
|
|
20240624,152700,217201740,8910,8910,8910,8910,0
|
|
20240624,152600,217201740,8910,8910,8910,8910,0
|
|
20240624,152500,217201740,8910,8910,8910,8910,0
|
|
20240624,152400,217201740,8910,8910,8910,8910,0
|
|
20240624,152300,217201740,8910,8910,8910,8910,0
|
|
20240624,152200,217201740,8910,8910,8910,8910,0
|
|
20240624,152100,217201740,8910,8910,8910,8910,0
|
|
20240624,152000,217201740,8910,8910,8910,8910,0
|
|
20240624,151900,217201740,8910,8910,8910,8910,30
|
|
20240624,151800,216934440,8910,8910,8910,8910,0
|
|
20240624,151700,216934440,8910,8940,8950,8910,43
|
|
20240624,151600,216550130,8940,8910,8940,8910,309
|
|
20240624,151500,213789000,8930,8920,8930,8910,245
|
|
20240624,151400,211602170,8910,8910,8910,8910,10
|
|
20240624,151300,211513070,8910,8910,8910,8910,21
|
|
20240624,151200,211325960,8910,8910,8920,8910,12
|
|
20240624,151100,211219030,8910,8920,8920,8910,91
|
|
20240624,151000,210407410,8920,8920,8920,8920,174
|
|
20240624,150900,208855330,8920,8920,8920,8920,71
|
|
20240624,150800,208222010,8920,8920,8920,8920,11
|
|
20240624,150700,208123890,8920,8920,8920,8920,67
|
|
20240624,150600,207526250,8920,8920,8920,8920,10
|
|
20240624,150500,207437050,8920,8920,8920,8920,21
|
|
20240624,150400,207249730,8920,8920,8920,8920,1
|
|
20240624,150300,207240810,8920,8920,8920,8920,1
|
|
20240624,150200,207231890,8930,8930,8930,8930,1
|
|
20240624,150100,207222960,8920,8920,8920,8920,0
|
|
20240624,150000,207222960,8920,8920,8920,8920,2
|
|
20240624,145900,207205120,8930,8930,8930,8930,0
|
|
20240624,145800,207205120,8930,8930,8930,8930,0
|
|
20240624,145700,207205120,8930,8930,8930,8930,0
|
|
20240624,145600,207205120,8930,8930,8930,8930,0
|
|
20240624,145500,207205120,8930,8930,8930,8930,0
|
|
20240624,145400,207205120,8930,8930,8930,8930,0
|
|
20240624,145300,207205120,8930,8930,8930,8930,0
|
|
20240624,145200,207205120,8930,8930,8930,8930,164
|
|
20240624,145100,205740600,8910,8920,8920,8910,1267
|
|
20240624,145000,194446630,8930,8930,8930,8930,200
|
|
20240624,144900,192660630,8930,8930,8930,8930,1
|
|
20240624,144800,192651700,8930,8930,8930,8930,0
|
|
20240624,144700,192651700,8930,8930,8930,8930,80
|
|
20240624,144600,191937300,8930,8930,8930,8930,0
|
|
20240624,144500,191937300,8930,8930,8930,8930,0
|
|
20240624,144400,191937300,8930,8930,8930,8930,2
|
|
20240624,144300,191919440,8920,8920,8920,8920,0
|
|
20240624,144200,191919440,8920,8920,8920,8920,0
|
|
20240624,144100,191919440,8920,8920,8920,8920,0
|
|
20240624,144000,191919440,8920,8920,8920,8920,0
|
|
20240624,143900,191919440,8920,8920,8920,8920,0
|
|
20240624,143800,191919440,8920,8920,8920,8920,275
|
|
20240624,143700,189466440,8920,8930,8930,8920,1345
|
|
20240624,143600,177456490,8940,8940,8940,8940,0
|
|
20240624,143500,177456490,8940,8940,8940,8940,0
|
|
20240624,143400,177456490,8940,8940,8940,8940,0
|
|
20240624,143300,177456490,8940,8940,8940,8940,10
|
|
20240624,143200,177367090,8930,8930,8930,8930,0
|
|
20240624,143100,177367090,8930,8930,8930,8930,0
|
|
20240624,143000,177367090,8930,8930,8930,8930,0
|
|
20240624,142900,177367090,8930,8930,8930,8930,0
|
|
20240624,142800,177367090,8930,8930,8930,8930,0
|
|
20240624,142700,177367090,8930,8930,8930,8930,0
|
|
20240624,142600,177367090,8930,8930,8930,8930,0
|
|
20240624,142500,177367090,8930,8930,8930,8930,0
|
|
20240624,142400,177367090,8930,8930,8930,8930,0
|
|
20240624,142300,177367090,8930,8930,8930,8930,0
|
|
20240624,142200,177367090,8930,8930,8930,8930,10
|
|
20240624,142100,177277790,8930,8930,8930,8930,0
|
|
20240624,142000,177277790,8930,8930,8930,8930,385
|
|
20240624,141900,173839740,8940,8940,8940,8940,0
|
|
20240624,141800,173839740,8940,8940,8940,8940,0
|
|
20240624,141700,173839740,8940,8940,8940,8940,15
|
|
20240624,141600,173705640,8930,8930,8930,8930,10
|
|
20240624,141500,173616340,8950,8950,8950,8950,10
|
|
20240624,141400,173526840,8950,8950,8950,8950,10
|
|
20240624,141300,173437340,8950,8950,8950,8950,0
|
|
20240624,141200,173437340,8950,8950,8950,8950,0
|
|
20240624,141100,173437340,8950,8950,8950,8950,0
|
|
20240624,141000,173437340,8950,8950,8950,8950,0
|
|
20240624,140900,173437340,8950,8950,8950,8950,5
|
|
20240624,140800,173392590,8940,8930,8940,8930,477
|
|
20240624,140700,169129790,8920,8920,8920,8920,193
|
|
20240624,140600,167408230,8920,8920,8920,8920,0
|
|
20240624,140500,167408230,8920,8920,8920,8920,10
|
|
20240624,140400,167319030,8930,8930,8930,8930,0
|
|
20240624,140300,167319030,8930,8930,8930,8930,0
|
|
20240624,140200,167319030,8930,8930,8930,8930,0
|
|
20240624,140100,167319030,8930,8930,8930,8930,0
|
|
20240624,140000,167319030,8930,8930,8930,8930,0
|
|
20240624,135900,167319030,8930,8930,8930,8930,0
|
|
20240624,135800,167319030,8930,8930,8930,8930,13
|
|
20240624,135700,167202940,8930,8930,8930,8930,15
|
|
20240624,135600,167068990,8930,8930,8930,8930,10
|
|
20240624,135500,166979690,8930,8930,8930,8930,11
|
|
20240624,135400,166881460,8910,8910,8910,8910,0
|
|
20240624,135300,166881460,8910,8910,8910,8910,0
|
|
20240624,135200,166881460,8910,8910,8910,8910,0
|
|
20240624,135100,166881460,8910,8910,8910,8910,0
|
|
20240624,135000,166881460,8910,8910,8910,8910,0
|
|
20240624,134900,166881460,8910,8910,8910,8910,0
|
|
20240624,134800,166881460,8910,8910,8910,8910,0
|
|
20240624,134700,166881460,8910,8910,8910,8910,0
|
|
20240624,134600,166881460,8910,8910,8910,8910,0
|
|
20240624,134500,166881460,8910,8910,8910,8910,0
|
|
20240624,134400,166881460,8910,8910,8910,8910,178
|
|
20240624,134300,165295480,8910,8910,8910,8910,0
|
|
20240624,134200,165295480,8910,8910,8910,8910,0
|
|
20240624,134100,165295480,8910,8910,8910,8910,0
|
|
20240624,134000,165295480,8910,8910,8910,8910,0
|
|
20240624,133900,165295480,8910,8910,8910,8910,0
|
|
20240624,133800,165295480,8910,8910,8910,8910,0
|
|
20240624,133700,165295480,8910,8910,8910,8910,0
|
|
20240624,133600,165295480,8910,8910,8910,8910,0
|
|
20240624,133500,165295480,8910,8910,8910,8910,0
|
|
20240624,133400,165295480,8910,8910,8910,8910,100
|
|
20240624,133300,164404480,8910,8910,8910,8910,34
|
|
20240624,133200,164101540,8910,8910,8910,8910,36
|
|
20240624,133100,163780780,8910,8910,8910,8910,942
|
|
20240624,133000,155387560,8910,8910,8910,8910,0
|
|
20240624,132900,155387560,8910,8910,8910,8910,8
|
|
20240624,132800,155316280,8910,8910,8910,8910,100
|
|
20240624,132700,154425280,8920,8930,8930,8920,219
|
|
20240624,132600,152471590,8930,8930,8930,8930,0
|
|
20240624,132500,152471590,8930,8930,8930,8930,0
|
|
20240624,132400,152471590,8930,8930,8930,8930,1
|
|
20240624,132300,152462660,8940,8940,8940,8940,0
|
|
20240624,132200,152462660,8940,8940,8940,8940,0
|
|
20240624,132100,152462660,8940,8940,8940,8940,110
|
|
20240624,132000,151479260,8930,8930,8930,8930,0
|
|
20240624,131900,151479260,8930,8930,8930,8930,0
|
|
20240624,131800,151479260,8930,8930,8930,8930,0
|
|
20240624,131700,151479260,8930,8930,8930,8930,0
|
|
20240624,131600,151479260,8930,8930,8930,8930,0
|
|
20240624,131500,151479260,8930,8930,8930,8930,5
|
|
20240624,131400,151434610,8930,8930,8930,8930,0
|
|
20240624,131300,151434610,8930,8930,8930,8930,1
|
|
20240624,131200,151425680,8930,8930,8930,8930,0
|
|
20240624,131100,151425680,8930,8930,8930,8930,0
|
|
20240624,131000,151425680,8930,8930,8930,8930,0
|
|
20240624,130900,151425680,8930,8930,8930,8930,0
|
|
20240624,130800,151425680,8930,8930,8930,8930,7
|
|
20240624,130700,151363170,8930,8930,8930,8930,10
|
|
20240624,130600,151273870,8920,8920,8920,8920,10
|
|
20240624,130500,151184670,8920,8920,8920,8920,0
|
|
20240624,130400,151184670,8920,8920,8920,8920,0
|
|
20240624,130300,151184670,8920,8920,8920,8920,0
|
|
20240624,130200,151184670,8920,8920,8920,8920,0
|
|
20240624,130100,151184670,8920,8920,8920,8920,0
|
|
20240624,130000,151184670,8920,8920,8920,8920,0
|
|
20240624,125900,151184670,8920,8920,8920,8920,0
|
|
20240624,125800,151184670,8920,8920,8920,8920,1
|
|
20240624,125700,151175750,8920,8920,8920,8920,0
|
|
20240624,125600,151175750,8920,8920,8920,8920,0
|
|
20240624,125500,151175750,8920,8920,8920,8920,0
|
|
20240624,125400,151175750,8920,8920,8920,8920,0
|
|
20240624,125300,151175750,8920,8920,8920,8920,0
|
|
20240624,125200,151175750,8920,8920,8920,8920,0
|
|
20240624,125100,151175750,8920,8920,8920,8920,0
|
|
20240624,125000,151175750,8920,8920,8920,8920,10
|
|
20240624,124900,151086550,8930,8930,8930,8930,5
|
|
20240624,124800,151041900,8930,8930,8930,8930,0
|
|
20240624,124700,151041900,8930,8930,8930,8930,6
|
|
20240624,124600,150988320,8920,8920,8920,8920,0
|
|
20240624,124500,150988320,8920,8920,8920,8920,35
|
|
20240624,124400,150676120,8930,8930,8930,8930,1
|
|
20240624,124300,150667190,8930,8930,8930,8930,0
|
|
20240624,124200,150667190,8930,8930,8930,8930,0
|
|
20240624,124100,150667190,8930,8930,8930,8930,0
|
|
20240624,124000,150667190,8930,8930,8930,8930,1
|
|
20240624,123900,150658260,8930,8930,8930,8930,0
|
|
20240624,123800,150658260,8930,8930,8930,8930,3
|
|
20240624,123700,150631470,8930,8930,8930,8930,112
|
|
20240624,123600,149631310,8920,8920,8920,8920,0
|
|
20240624,123500,149631310,8920,8920,8920,8920,0
|
|
20240624,123400,149631310,8920,8920,8920,8920,0
|
|
20240624,123300,149631310,8920,8920,8920,8920,10
|
|
20240624,123200,149542110,8930,8930,8930,8930,0
|
|
20240624,123100,149542110,8930,8930,8930,8930,0
|
|
20240624,123000,149542110,8930,8930,8930,8930,10
|
|
20240624,122900,149452810,8920,8920,8920,8920,0
|
|
20240624,122800,149452810,8920,8920,8920,8920,0
|
|
20240624,122700,149452810,8920,8920,8920,8920,0
|
|
20240624,122600,149452810,8920,8920,8920,8920,0
|
|
20240624,122500,149452810,8920,8920,8920,8920,0
|
|
20240624,122400,149452810,8920,8920,8920,8920,0
|
|
20240624,122300,149452810,8920,8920,8920,8920,5
|
|
20240624,122200,149408210,8930,8930,8930,8930,2
|
|
20240624,122100,149390350,8930,8930,8930,8930,0
|
|
20240624,122000,149390350,8930,8930,8930,8930,0
|
|
20240624,121900,149390350,8930,8930,8930,8930,8
|
|
20240624,121800,149318910,8930,8930,8930,8930,65
|
|
20240624,121700,148738460,8930,8930,8930,8930,0
|
|
20240624,121600,148738460,8930,8930,8930,8930,0
|
|
20240624,121500,148738460,8930,8930,8930,8930,3
|
|
20240624,121400,148711670,8910,8910,8910,8910,0
|
|
20240624,121300,148711670,8910,8910,8910,8910,0
|
|
20240624,121200,148711670,8910,8920,8920,8910,30
|
|
20240624,121100,148444260,8910,8910,8910,8910,0
|
|
20240624,121000,148444260,8910,8910,8910,8910,0
|
|
20240624,120900,148444260,8910,8910,8910,8910,0
|
|
20240624,120800,148444260,8910,8910,8910,8910,400
|
|
20240624,120700,144880260,8910,8910,8910,8910,0
|
|
20240624,120600,144880260,8910,8910,8910,8910,0
|
|
20240624,120500,144880260,8910,8910,8910,8910,235
|
|
20240624,120400,142786410,8920,8920,8920,8920,0
|
|
20240624,120300,142786410,8920,8920,8920,8920,1
|
|
20240624,120200,142777490,8920,8920,8920,8920,0
|
|
20240624,120100,142777490,8920,8920,8920,8920,0
|
|
20240624,120000,142777490,8920,8930,8930,8920,11
|
|
20240624,115900,142679310,8930,8930,8930,8930,5
|
|
20240624,115800,142634660,8930,8930,8930,8930,0
|
|
20240624,115700,142634660,8930,8930,8930,8930,0
|
|
20240624,115600,142634660,8930,8930,8930,8930,1
|
|
20240624,115500,142625730,8940,8940,8940,8940,0
|
|
20240624,115400,142625730,8940,8940,8940,8940,100
|
|
20240624,115300,141731730,8940,8940,8940,8940,100
|
|
20240624,115200,140837730,8940,8940,8940,8940,0
|
|
20240624,115100,140837730,8940,8940,8940,8940,0
|
|
20240624,115000,140837730,8940,8940,8940,8940,0
|
|
20240624,114900,140837730,8940,8940,8940,8940,0
|
|
20240624,114800,140837730,8940,8940,8940,8940,10
|
|
20240624,114700,140748330,8940,8940,8940,8940,0
|
|
20240624,114600,140748330,8940,8940,8940,8940,0
|
|
20240624,114500,140748330,8940,8940,8940,8940,0
|
|
20240624,114400,140748330,8940,8940,8940,8940,1
|
|
20240624,114300,140739390,8910,8910,8910,8910,0
|
|
20240624,114200,140739390,8910,8910,8910,8910,45
|
|
20240624,114100,140338440,8910,8910,8910,8910,0
|
|
20240624,114000,140338440,8910,8910,8910,8910,0
|
|
20240624,113900,140338440,8910,8910,8910,8910,300
|
|
20240624,113800,137665440,8910,8910,8910,8910,0
|
|
20240624,113700,137665440,8910,8910,8910,8910,0
|
|
20240624,113600,137665440,8910,8910,8910,8910,0
|
|
20240624,113500,137665440,8910,8910,8910,8910,0
|
|
20240624,113400,137665440,8910,8910,8910,8910,0
|
|
20240624,113300,137665440,8910,8930,8930,8910,500
|
|
20240624,113200,133209820,8940,8940,8940,8940,0
|
|
20240624,113100,133209820,8940,8940,8940,8940,0
|
|
20240624,113000,133209820,8940,8940,8940,8940,11
|
|
20240624,112900,133111480,8940,8940,8940,8940,0
|
|
20240624,112800,133111480,8940,8940,8940,8940,1
|
|
20240624,112700,133102540,8940,8940,8940,8940,1
|
|
20240624,112600,133093600,8940,8940,8940,8940,1
|
|
20240624,112500,133084660,8940,8940,8940,8940,6
|
|
20240624,112400,133031020,8910,8910,8910,8910,0
|
|
20240624,112300,133031020,8910,8920,8920,8910,2271
|
|
20240624,112200,112777250,8930,8930,8930,8930,165
|
|
20240624,112100,111303800,8930,8930,8930,8930,0
|
|
20240624,112000,111303800,8930,8930,8930,8930,70
|
|
20240624,111900,110678700,8930,8930,8930,8930,101
|
|
20240624,111800,109776770,8920,8920,8920,8920,0
|
|
20240624,111700,109776770,8920,8920,8920,8920,0
|
|
20240624,111600,109776770,8920,8930,8930,8920,185
|
|
20240624,111500,108126550,8920,8930,8930,8920,603
|
|
20240624,111400,102745700,8940,8940,8940,8940,50
|
|
20240624,111300,102298700,8930,8930,8930,8930,2532
|
|
20240624,111200,79687940,8940,8940,8940,8940,0
|
|
20240624,111100,79687940,8940,8940,8940,8940,153
|
|
20240624,111000,78320120,8940,8940,8940,8940,100
|
|
20240624,110900,77426120,8950,8950,8950,8950,0
|
|
20240624,110800,77426120,8950,8950,8950,8950,55
|
|
20240624,110700,76933870,8950,8950,8950,8950,10
|
|
20240624,110600,76844370,8930,8930,8930,8930,0
|
|
20240624,110500,76844370,8930,8930,8930,8930,0
|
|
20240624,110400,76844370,8930,8930,8930,8930,0
|
|
20240624,110300,76844370,8930,8930,8930,8930,0
|
|
20240624,110200,76844370,8930,8940,8940,8930,518
|
|
20240624,110100,72216890,8940,8940,8940,8940,0
|
|
20240624,110000,72216890,8940,8940,8940,8940,357
|
|
20240624,105900,69025310,8940,8940,8940,8940,0
|
|
20240624,105800,69025310,8940,8940,8940,8940,0
|
|
20240624,105700,69025310,8940,8960,8960,8940,1000
|
|
20240624,105600,60082890,8960,8960,8960,8960,0
|
|
20240624,105500,60082890,8960,8980,8980,8960,256
|
|
20240624,105400,57788580,8990,8990,8990,8990,2
|
|
20240624,105300,57770600,8990,8990,8990,8990,0
|
|
20240624,105200,57770600,8990,8990,8990,8990,1
|
|
20240624,105100,57761610,8990,8990,8990,8990,15
|
|
20240624,105000,57626760,8990,8990,8990,8990,2
|
|
20240624,104900,57608780,8990,8990,8990,8990,20
|
|
20240624,104800,57428980,8990,8990,8990,8990,0
|
|
20240624,104700,57428980,8990,8990,8990,8990,10
|
|
20240624,104600,57339080,8990,8990,8990,8990,11
|
|
20240624,104500,57240190,8990,8990,8990,8990,0
|
|
20240624,104400,57240190,8990,8990,8990,8990,0
|
|
20240624,104300,57240190,8990,8990,8990,8990,29
|
|
20240624,104200,56979480,8990,8990,8990,8990,25
|
|
20240624,104100,56754730,8990,8990,8990,8990,0
|
|
20240624,104000,56754730,8990,8990,8990,8990,4
|
|
20240624,103900,56718770,8990,8990,8990,8990,1
|
|
20240624,103800,56709780,8990,8990,8990,8990,10
|
|
20240624,103700,56619880,8990,8990,8990,8990,5
|
|
20240624,103600,56574930,8990,8990,8990,8990,2
|
|
20240624,103500,56556950,8990,8990,8990,8990,0
|
|
20240624,103400,56556950,8990,8990,8990,8990,0
|
|
20240624,103300,56556950,8990,8990,8990,8990,1
|
|
20240624,103200,56547960,8960,8960,8960,8960,0
|
|
20240624,103100,56547960,8960,8960,8960,8960,0
|
|
20240624,103000,56547960,8960,8960,8960,8960,0
|
|
20240624,102900,56547960,8960,8960,8960,8960,0
|
|
20240624,102800,56547960,8960,8960,8960,8960,0
|
|
20240624,102700,56547960,8960,8960,8960,8960,0
|
|
20240624,102600,56547960,8960,8960,8960,8960,0
|
|
20240624,102500,56547960,8960,8960,8960,8960,0
|
|
20240624,102400,56547960,8960,8960,8960,8960,0
|
|
20240624,102300,56547960,8960,8960,8960,8960,0
|
|
20240624,102200,56547960,8960,8960,8960,8960,99
|
|
20240624,102100,55660920,8960,8960,8960,8960,0
|
|
20240624,102000,55660920,8960,8960,8960,8960,67
|
|
20240624,101900,55060600,8940,8940,8940,8940,339
|
|
20240624,101800,52029940,8940,8940,8940,8940,73
|
|
20240624,101700,51377320,8940,8950,8950,8940,1104
|
|
20240624,101600,41497330,8950,8950,8950,8950,9
|
|
20240624,101500,41416780,8960,8960,8960,8960,248
|
|
20240624,101400,39194700,8960,8960,8960,8960,0
|
|
20240624,101300,39194700,8960,8960,8960,8960,1
|
|
20240624,101200,39185740,8960,8980,8980,8960,152
|
|
20240624,101100,37823540,8990,8990,8990,8990,10
|
|
20240624,101000,37733640,8990,8990,8990,8990,19
|
|
20240624,100900,37562830,8980,8980,8980,8980,0
|
|
20240624,100800,37562830,8980,8980,8980,8980,36
|
|
20240624,100700,37239550,8980,8980,8980,8980,0
|
|
20240624,100600,37239550,8980,8960,8980,8960,62
|
|
20240624,100500,36683990,8960,8970,8970,8960,585
|
|
20240624,100400,31440640,8970,8970,8970,8970,41
|
|
20240624,100300,31072870,8970,8970,8970,8970,0
|
|
20240624,100200,31072870,8970,8970,8970,8970,240
|
|
20240624,100100,28920070,8980,9010,9010,8980,481
|
|
20240624,100000,24597900,9030,9030,9030,9030,1
|
|
20240624,095900,24588870,9030,9030,9030,9030,0
|
|
20240624,095800,24588870,9030,9030,9030,9030,0
|
|
20240624,095700,24588870,9030,9030,9030,9030,0
|
|
20240624,095600,24588870,9030,9030,9030,9030,0
|
|
20240624,095500,24588870,9030,9030,9030,9030,0
|
|
20240624,095400,24588870,9030,9030,9030,9030,12
|
|
20240624,095300,24480510,9000,9020,9020,9000,231
|
|
20240624,095200,22401440,9020,9020,9020,9020,0
|
|
20240624,095100,22401440,9020,9020,9020,9020,0
|
|
20240624,095000,22401440,9020,9020,9020,9020,0
|
|
20240624,094900,22401440,9020,9020,9020,9020,1
|
|
20240624,094800,22392420,9040,9040,9040,9040,2
|
|
20240624,094700,22374340,9020,9020,9020,9020,9
|
|
20240624,094600,22293160,9040,9040,9040,9040,1
|
|
20240624,094500,22284120,9040,9040,9040,9040,0
|
|
20240624,094400,22284120,9040,9040,9040,9040,152
|
|
20240624,094300,20910040,9040,9040,9040,9040,0
|
|
20240624,094200,20910040,9040,9040,9040,9040,0
|
|
20240624,094100,20910040,9040,9040,9040,9040,1
|
|
20240624,094000,20901000,9000,9000,9000,9000,0
|
|
20240624,093900,20901000,9000,9000,9000,9000,0
|
|
20240624,093800,20901000,9000,9000,9000,9000,0
|
|
20240624,093700,20901000,9000,9000,9000,9000,25
|
|
20240624,093600,20676000,9000,9000,9000,9000,200
|
|
20240624,093500,18876000,9000,9000,9000,9000,0
|
|
20240624,093400,18876000,9000,9000,9000,9000,0
|
|
20240624,093300,18876000,9000,9000,9000,9000,0
|
|
20240624,093200,18876000,9000,9000,9000,9000,0
|
|
20240624,093100,18876000,9000,9000,9000,9000,0
|
|
20240624,093000,18876000,9000,9000,9000,9000,94
|
|
20240624,092900,18030000,9000,9000,9000,9000,57
|
|
20240624,092800,17517000,9000,9000,9000,9000,0
|
|
20240624,092700,17517000,9000,9000,9000,9000,0
|
|
20240624,092600,17517000,9000,9000,9000,9000,39
|
|
20240624,092500,17166000,8970,8970,8970,8970,0
|
|
20240624,092400,17166000,8970,8970,8970,8970,200
|
|
20240624,092300,15372000,9000,8970,9000,8970,263
|
|
20240624,092200,13005930,8970,8970,8970,8970,400
|
|
20240624,092100,9417930,9000,9000,9000,9000,0
|
|
20240624,092000,9417930,9000,9000,9000,9000,0
|
|
20240624,091900,9417930,9000,9000,9000,9000,2
|
|
20240624,091800,9399930,8960,8960,8960,8960,0
|
|
20240624,091700,9399930,8960,8990,8990,8960,480
|
|
20240624,091600,5098320,9000,9020,9020,9000,28
|
|
20240624,091500,4846300,9000,9010,9010,9000,102
|
|
20240624,091400,3928280,9020,9020,9020,9020,0
|
|
20240624,091300,3928280,9020,9020,9020,9000,115
|
|
20240624,091200,2893040,9000,9040,9040,9000,275
|
|
20240624,091100,416310,9040,9040,9040,9040,2
|
|
20240624,091000,398230,9060,9060,9060,9050,7
|
|
20240624,090900,334860,9060,9060,9060,9060,5
|
|
20240624,090800,289560,9060,9060,9060,9060,1
|
|
20240624,090700,280500,9090,9090,9090,9090,1
|
|
20240624,090600,271410,9050,9050,9050,9050,0
|
|
20240624,090500,271410,9050,9050,9050,9050,0
|
|
20240624,090400,271410,9050,9050,9050,9050,0
|
|
20240624,090300,271410,9050,9050,9050,9050,0
|
|
20240624,090200,271410,9050,9050,9050,9050,0
|
|
20240624,090100,271410,9050,9050,9050,9050,21
|
|
20240624,090000,81360,9040,9040,9040,9040,9
|