647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,194400,48811330,7830,7830,7830,7830,500
|
|
20240621,194300,48811330,7830,7830,7830,7830,0
|
|
20240621,194200,48811330,7830,7830,7830,7830,0
|
|
20240621,194100,48811330,7830,7830,7830,7830,0
|
|
20240621,194000,48811330,7830,7830,7830,7830,0
|
|
20240621,193900,48811330,7830,7830,7830,7830,0
|
|
20240621,193800,48811330,7830,7830,7830,7830,0
|
|
20240621,193700,48811330,7830,7830,7830,7830,0
|
|
20240621,193600,48811330,7830,7830,7830,7830,0
|
|
20240621,193500,48811330,7830,7830,7830,7830,0
|
|
20240621,193400,48811330,7830,7830,7830,7830,0
|
|
20240621,193300,48811330,7830,7830,7830,7830,0
|
|
20240621,193200,48811330,7830,7830,7830,7830,0
|
|
20240621,193100,48811330,7830,7830,7830,7830,0
|
|
20240621,193000,48811330,7830,7830,7830,7830,0
|
|
20240621,192900,48811330,7830,7830,7830,7830,0
|
|
20240621,192800,48811330,7830,7830,7830,7830,0
|
|
20240621,192700,48811330,7830,7830,7830,7830,0
|
|
20240621,192600,48811330,7830,7830,7830,7830,0
|
|
20240621,192500,48811330,7830,7830,7830,7830,0
|
|
20240621,192400,48811330,7830,7830,7830,7830,0
|
|
20240621,192300,48811330,7830,7830,7830,7830,0
|
|
20240621,192200,48811330,7830,7830,7830,7830,0
|
|
20240621,192100,48811330,7830,7830,7830,7830,0
|
|
20240621,192000,48811330,7830,7830,7830,7830,0
|
|
20240621,191900,48811330,7830,7830,7830,7830,0
|
|
20240621,191800,48811330,7830,7830,7830,7830,0
|
|
20240621,191700,48811330,7830,7830,7830,7830,0
|
|
20240621,191600,48811330,7830,7830,7830,7830,0
|
|
20240621,191500,48811330,7830,7830,7830,7830,0
|
|
20240621,191400,48811330,7830,7830,7830,7830,500
|
|
20240621,191300,48811330,7830,7830,7830,7830,0
|
|
20240621,191200,48811330,7830,7830,7830,7830,0
|
|
20240621,191100,48811330,7830,7830,7830,7830,0
|
|
20240621,191000,48811330,7830,7830,7830,7830,0
|
|
20240621,190900,48811330,7830,7830,7830,7830,0
|
|
20240621,190800,48811330,7830,7830,7830,7830,0
|
|
20240621,190700,48811330,7830,7830,7830,7830,0
|
|
20240621,190600,48811330,7830,7830,7830,7830,0
|
|
20240621,190500,48811330,7830,7830,7830,7830,0
|
|
20240621,190400,48811330,7830,7830,7830,7830,0
|
|
20240621,190300,48811330,7830,7830,7830,7830,0
|
|
20240621,190200,48811330,7830,7830,7830,7830,0
|
|
20240621,190100,48811330,7830,7830,7830,7830,0
|
|
20240621,190000,48811330,7830,7830,7830,7830,0
|
|
20240621,185900,48811330,7830,7830,7830,7830,0
|
|
20240621,185800,48811330,7830,7830,7830,7830,0
|
|
20240621,185700,48811330,7830,7830,7830,7830,0
|
|
20240621,185600,48811330,7830,7830,7830,7830,0
|
|
20240621,185500,48811330,7830,7830,7830,7830,0
|
|
20240621,185400,48811330,7830,7830,7830,7830,0
|
|
20240621,185300,48811330,7830,7830,7830,7830,0
|
|
20240621,185200,48811330,7830,7830,7830,7830,0
|
|
20240621,185100,48811330,7830,7830,7830,7830,0
|
|
20240621,185000,48811330,7830,7830,7830,7830,0
|
|
20240621,184900,48811330,7830,7830,7830,7830,0
|
|
20240621,184800,48811330,7830,7830,7830,7830,0
|
|
20240621,184700,48811330,7830,7830,7830,7830,0
|
|
20240621,184600,48811330,7830,7830,7830,7830,0
|
|
20240621,184500,48811330,7830,7830,7830,7830,0
|
|
20240621,184400,48811330,7830,7830,7830,7830,500
|
|
20240621,184300,48811330,7830,7830,7830,7830,0
|
|
20240621,184200,48811330,7830,7830,7830,7830,0
|
|
20240621,184100,48811330,7830,7830,7830,7830,0
|
|
20240621,184000,48811330,7830,7830,7830,7830,0
|
|
20240621,183900,48811330,7830,7830,7830,7830,0
|
|
20240621,183800,48811330,7830,7830,7830,7830,0
|
|
20240621,183700,48811330,7830,7830,7830,7830,0
|
|
20240621,183600,48811330,7830,7830,7830,7830,0
|
|
20240621,183500,48811330,7830,7830,7830,7830,0
|
|
20240621,183400,48811330,7830,7830,7830,7830,0
|
|
20240621,183300,48811330,7830,7830,7830,7830,0
|
|
20240621,183200,48811330,7830,7830,7830,7830,0
|
|
20240621,183100,48811330,7830,7830,7830,7830,0
|
|
20240621,183000,48811330,7830,7830,7830,7830,0
|
|
20240621,182900,48811330,7830,7830,7830,7830,0
|
|
20240621,182800,48811330,7830,7830,7830,7830,0
|
|
20240621,182700,48811330,7830,7830,7830,7830,0
|
|
20240621,182600,48811330,7830,7830,7830,7830,0
|
|
20240621,182500,48811330,7830,7830,7830,7830,0
|
|
20240621,182400,48811330,7830,7830,7830,7830,0
|
|
20240621,182300,48811330,7830,7830,7830,7830,0
|
|
20240621,182200,48811330,7830,7830,7830,7830,0
|
|
20240621,182100,48811330,7830,7830,7830,7830,0
|
|
20240621,182000,48811330,7830,7830,7830,7830,0
|
|
20240621,181900,48811330,7830,7830,7830,7830,0
|
|
20240621,181800,48811330,7830,7830,7830,7830,0
|
|
20240621,181700,48811330,7830,7830,7830,7830,0
|
|
20240621,181600,48811330,7830,7830,7830,7830,0
|
|
20240621,181500,48811330,7830,7830,7830,7830,0
|
|
20240621,181400,48811330,7830,7830,7830,7830,500
|
|
20240621,181300,48811330,7830,7830,7830,7830,0
|
|
20240621,181200,48811330,7830,7830,7830,7830,0
|
|
20240621,181100,48811330,7830,7830,7830,7830,0
|
|
20240621,181000,48811330,7830,7830,7830,7830,0
|
|
20240621,180900,48811330,7830,7830,7830,7830,0
|
|
20240621,180800,48811330,7830,7830,7830,7830,0
|
|
20240621,180700,48811330,7830,7830,7830,7830,0
|
|
20240621,180600,48811330,7830,7830,7830,7830,0
|
|
20240621,180500,48811330,7830,7830,7830,7830,0
|
|
20240621,180400,48811330,7830,7830,7830,7830,0
|
|
20240621,180300,48811330,7830,7830,7830,7830,0
|
|
20240621,180200,48811330,7830,7830,7830,7830,0
|
|
20240621,180100,48811330,7830,7830,7830,7830,0
|
|
20240621,180000,48811330,7830,7830,7830,7830,0
|
|
20240621,175900,48811330,7830,7830,7830,7830,0
|
|
20240621,175800,48811330,7830,7830,7830,7830,0
|
|
20240621,175700,48811330,7830,7830,7830,7830,0
|
|
20240621,175600,48811330,7830,7830,7830,7830,0
|
|
20240621,175500,48811330,7830,7830,7830,7830,0
|
|
20240621,175400,48811330,7830,7830,7830,7830,0
|
|
20240621,175300,48811330,7830,7830,7830,7830,0
|
|
20240621,175200,48811330,7830,7830,7830,7830,0
|
|
20240621,175100,48811330,7830,7830,7830,7830,0
|
|
20240621,175000,48811330,7830,7830,7830,7830,0
|
|
20240621,174900,48811330,7830,7830,7830,7830,0
|
|
20240621,174800,48811330,7830,7830,7830,7830,0
|
|
20240621,174700,48811330,7830,7830,7830,7830,0
|
|
20240621,174600,48811330,7830,7830,7830,7830,0
|
|
20240621,174500,48811330,7830,7830,7830,7830,0
|
|
20240621,174400,48811330,7830,7830,7830,7830,500
|
|
20240621,174300,48811330,7830,7830,7830,7830,0
|
|
20240621,174200,48811330,7830,7830,7830,7830,0
|
|
20240621,174100,48811330,7830,7830,7830,7830,0
|
|
20240621,174000,48811330,7830,7830,7830,7830,0
|
|
20240621,173900,48811330,7830,7830,7830,7830,0
|
|
20240621,173800,48811330,7830,7830,7830,7830,0
|
|
20240621,173700,48811330,7830,7830,7830,7830,0
|
|
20240621,173600,48811330,7830,7830,7830,7830,0
|
|
20240621,173500,48811330,7830,7830,7830,7830,0
|
|
20240621,173400,48811330,7830,7830,7830,7830,0
|
|
20240621,173300,48811330,7830,7830,7830,7830,0
|
|
20240621,173200,48811330,7830,7830,7830,7830,0
|
|
20240621,173100,48811330,7830,7830,7830,7830,0
|
|
20240621,173000,48811330,7830,7830,7830,7830,0
|
|
20240621,172900,48811330,7830,7830,7830,7830,0
|
|
20240621,172800,48811330,7830,7830,7830,7830,0
|
|
20240621,172700,48811330,7830,7830,7830,7830,0
|
|
20240621,172600,48811330,7830,7830,7830,7830,0
|
|
20240621,172500,48811330,7830,7830,7830,7830,0
|
|
20240621,172400,48811330,7830,7830,7830,7830,0
|
|
20240621,172300,48811330,7830,7830,7830,7830,0
|
|
20240621,172200,48811330,7830,7830,7830,7830,0
|
|
20240621,172100,48811330,7830,7830,7830,7830,0
|
|
20240621,172000,48811330,7830,7830,7830,7830,0
|
|
20240621,171900,48811330,7830,7830,7830,7830,0
|
|
20240621,171800,48811330,7830,7830,7830,7830,0
|
|
20240621,171700,48811330,7830,7830,7830,7830,0
|
|
20240621,171600,48811330,7830,7830,7830,7830,0
|
|
20240621,171500,48811330,7830,7830,7830,7830,0
|
|
20240621,171400,48811330,7830,7830,7830,7830,500
|
|
20240621,171300,48811330,7830,7830,7830,7830,0
|
|
20240621,171200,48811330,7830,7830,7830,7830,0
|
|
20240621,171100,48811330,7830,7830,7830,7830,0
|
|
20240621,171000,48811330,7830,7830,7830,7830,0
|
|
20240621,170900,48811330,7830,7830,7830,7830,0
|
|
20240621,170800,48811330,7830,7830,7830,7830,0
|
|
20240621,170700,48811330,7830,7830,7830,7830,0
|
|
20240621,170600,48811330,7830,7830,7830,7830,0
|
|
20240621,170500,48811330,7830,7830,7830,7830,0
|
|
20240621,170400,48811330,7830,7830,7830,7830,0
|
|
20240621,170300,48811330,7830,7830,7830,7830,0
|
|
20240621,170200,48811330,7830,7830,7830,7830,0
|
|
20240621,170100,48811330,7830,7830,7830,7830,0
|
|
20240621,170000,48811330,7830,7830,7830,7830,0
|
|
20240621,165900,48811330,7830,7830,7830,7830,0
|
|
20240621,165800,48811330,7830,7830,7830,7830,0
|
|
20240621,165700,48811330,7830,7830,7830,7830,0
|
|
20240621,165600,48811330,7830,7830,7830,7830,0
|
|
20240621,165500,48811330,7830,7830,7830,7830,0
|
|
20240621,165400,48811330,7830,7830,7830,7830,0
|
|
20240621,165300,48811330,7830,7830,7830,7830,0
|
|
20240621,165200,48811330,7830,7830,7830,7830,0
|
|
20240621,165100,48811330,7830,7830,7830,7830,0
|
|
20240621,165000,48811330,7830,7830,7830,7830,0
|
|
20240621,164900,48811330,7830,7830,7830,7830,0
|
|
20240621,164800,48811330,7830,7830,7830,7830,0
|
|
20240621,164700,48811330,7830,7830,7830,7830,0
|
|
20240621,164600,48811330,7830,7830,7830,7830,0
|
|
20240621,164500,48811330,7830,7830,7830,7830,0
|
|
20240621,164400,48811330,7830,7830,7830,7830,500
|
|
20240621,164300,48811330,7830,7830,7830,7830,0
|
|
20240621,164200,48811330,7830,7830,7830,7830,0
|
|
20240621,164100,48811330,7830,7830,7830,7830,0
|
|
20240621,164000,48811330,7830,7830,7830,7830,0
|
|
20240621,163900,48811330,7830,7830,7830,7830,0
|
|
20240621,163800,48811330,7830,7830,7830,7830,0
|
|
20240621,163700,48811330,7830,7830,7830,7830,0
|
|
20240621,163600,48811330,7830,7830,7830,7830,0
|
|
20240621,163500,48811330,7830,7830,7830,7830,0
|
|
20240621,163400,48811330,7830,7830,7830,7830,0
|
|
20240621,163300,48811330,7830,7830,7830,7830,0
|
|
20240621,163200,48811330,7830,7830,7830,7830,0
|
|
20240621,163100,48811330,7830,7830,7830,7830,0
|
|
20240621,163000,48811330,7830,7830,7830,7830,0
|
|
20240621,162900,48811330,7830,7830,7830,7830,0
|
|
20240621,162800,48811330,7830,7830,7830,7830,0
|
|
20240621,162700,48811330,7830,7830,7830,7830,0
|
|
20240621,162600,48811330,7830,7830,7830,7830,0
|
|
20240621,162500,48811330,7830,7830,7830,7830,0
|
|
20240621,162400,48811330,7830,7830,7830,7830,0
|
|
20240621,162300,48811330,7830,7830,7830,7830,0
|
|
20240621,162200,48811330,7830,7830,7830,7830,0
|
|
20240621,162100,48811330,7830,7830,7830,7830,0
|
|
20240621,162000,48811330,7830,7830,7830,7830,0
|
|
20240621,161900,48811330,7830,7830,7830,7830,0
|
|
20240621,161800,48811330,7830,7830,7830,7830,0
|
|
20240621,161700,48811330,7830,7830,7830,7830,0
|
|
20240621,161600,48811330,7830,7830,7830,7830,0
|
|
20240621,161500,48811330,7830,7830,7830,7830,0
|
|
20240621,161400,48811330,7830,7830,7830,7830,500
|
|
20240621,161300,48811330,7830,7830,7830,7830,0
|
|
20240621,161200,48811330,7830,7830,7830,7830,0
|
|
20240621,161100,48811330,7830,7830,7830,7830,0
|
|
20240621,161000,48811330,7830,7830,7830,7830,0
|
|
20240621,160900,48811330,7830,7830,7830,7830,0
|
|
20240621,160800,48811330,7830,7830,7830,7830,0
|
|
20240621,160700,48811330,7830,7830,7830,7830,0
|
|
20240621,160600,48811330,7830,7830,7830,7830,0
|
|
20240621,160500,48811330,7830,7830,7830,7830,0
|
|
20240621,160400,48811330,7830,7830,7830,7830,0
|
|
20240621,160300,48811330,7830,7830,7830,7830,0
|
|
20240621,160200,48811330,7830,7830,7830,7830,0
|
|
20240621,160100,48811330,7830,7830,7830,7830,0
|
|
20240621,160000,48811330,7830,7830,7830,7830,0
|
|
20240621,155900,48811330,7830,7830,7830,7830,0
|
|
20240621,155800,48811330,7830,7830,7830,7830,0
|
|
20240621,155700,48811330,7830,7830,7830,7830,0
|
|
20240621,155600,48811330,7830,7830,7830,7830,0
|
|
20240621,155500,48811330,7830,7830,7830,7830,0
|
|
20240621,155400,48811330,7830,7830,7830,7830,0
|
|
20240621,155300,48811330,7830,7830,7830,7830,0
|
|
20240621,155200,48811330,7830,7830,7830,7830,0
|
|
20240621,155100,48811330,7830,7830,7830,7830,0
|
|
20240621,155000,48811330,7830,7830,7830,7830,0
|
|
20240621,154900,48811330,7830,7830,7830,7830,0
|
|
20240621,154800,48811330,7830,7830,7830,7830,0
|
|
20240621,154700,48811330,7830,7830,7830,7830,0
|
|
20240621,154600,48811330,7830,7830,7830,7830,0
|
|
20240621,154500,48811330,7830,7830,7830,7830,0
|
|
20240621,154400,48811330,7830,7830,7830,7830,500
|
|
20240621,154300,48811330,7830,7830,7830,7830,0
|
|
20240621,154200,48811330,7830,7830,7830,7830,0
|
|
20240621,154100,48811330,7830,7830,7830,7830,0
|
|
20240621,154000,48811330,7830,7830,7830,7830,0
|
|
20240621,153900,48811330,7830,7830,7830,7830,0
|
|
20240621,153800,48811330,7830,7830,7830,7830,0
|
|
20240621,153700,48811330,7830,7830,7830,7830,0
|
|
20240621,153600,48811330,7830,7830,7830,7830,0
|
|
20240621,153500,48811330,7830,7830,7830,7830,0
|
|
20240621,153400,48811330,7830,7830,7830,7830,0
|
|
20240621,153300,48811330,7830,7830,7830,7830,0
|
|
20240621,153200,48811330,7830,7830,7830,7830,0
|
|
20240621,153100,48811330,7830,7830,7830,7830,0
|
|
20240621,153000,48811330,7830,7830,7830,7830,500
|
|
20240621,152900,44896330,7930,7930,7930,7930,0
|
|
20240621,152800,44896330,7930,7930,7930,7930,0
|
|
20240621,152700,44896330,7930,7930,7930,7930,0
|
|
20240621,152600,44896330,7930,7930,7930,7930,0
|
|
20240621,152500,44896330,7930,7930,7930,7930,0
|
|
20240621,152400,44896330,7930,7930,7930,7930,0
|
|
20240621,152300,44896330,7930,7930,7930,7930,0
|
|
20240621,152200,44896330,7930,7930,7930,7930,0
|
|
20240621,152100,44896330,7930,7930,7930,7930,0
|
|
20240621,152000,44896330,7930,7930,7930,7930,0
|
|
20240621,151900,44896330,7930,7930,7930,7930,0
|
|
20240621,151800,44896330,7930,7930,7930,7930,0
|
|
20240621,151700,44896330,7930,7930,7930,7930,0
|
|
20240621,151600,44896330,7930,7930,7930,7930,0
|
|
20240621,151500,44896330,7930,7930,7930,7930,0
|
|
20240621,151400,44896330,7930,7930,7930,7930,0
|
|
20240621,151300,44896330,7930,7930,7930,7930,0
|
|
20240621,151200,44896330,7930,7930,7930,7930,0
|
|
20240621,151100,44896330,7930,7930,7930,7930,0
|
|
20240621,151000,44896330,7930,7930,7930,7930,0
|
|
20240621,150900,44896330,7930,7930,7930,7930,0
|
|
20240621,150800,44896330,7930,7930,7930,7930,0
|
|
20240621,150700,44896330,7930,7930,7930,7930,0
|
|
20240621,150600,44896330,7930,7930,7930,7930,0
|
|
20240621,150500,44896330,7930,7930,7930,7930,0
|
|
20240621,150400,44896330,7930,7930,7930,7930,0
|
|
20240621,150300,44896330,7930,7930,7930,7930,0
|
|
20240621,150200,44896330,7930,7930,7930,7930,0
|
|
20240621,150100,44896330,7930,7930,7930,7930,0
|
|
20240621,150000,44896330,7930,7930,7930,7930,0
|
|
20240621,145900,44896330,7930,7930,7930,7930,0
|
|
20240621,145800,44896330,7930,7930,7930,7930,0
|
|
20240621,145700,44896330,7930,7910,7930,7910,100
|
|
20240621,145600,44104460,7910,7910,7910,7910,0
|
|
20240621,145500,44104460,7910,7910,7910,7910,0
|
|
20240621,145400,44104460,7910,7910,7910,7910,0
|
|
20240621,145300,44104460,7910,7910,7910,7910,0
|
|
20240621,145200,44104460,7910,7910,7910,7910,0
|
|
20240621,145100,44104460,7910,7910,7910,7910,1
|
|
20240621,145000,44096550,7870,7870,7870,7870,0
|
|
20240621,144900,44096550,7870,7870,7870,7870,0
|
|
20240621,144800,44096550,7870,7870,7870,7870,0
|
|
20240621,144700,44096550,7870,7870,7870,7870,0
|
|
20240621,144600,44096550,7870,7900,7900,7870,196
|
|
20240621,144500,42553320,7930,7930,7930,7930,0
|
|
20240621,144400,42553320,7930,7930,7930,7930,0
|
|
20240621,144300,42553320,7930,7930,7930,7930,0
|
|
20240621,144200,42553320,7930,7930,7930,7930,0
|
|
20240621,144100,42553320,7930,7930,7930,7930,0
|
|
20240621,144000,42553320,7930,7930,7930,7930,0
|
|
20240621,143900,42553320,7930,7930,7930,7930,0
|
|
20240621,143800,42553320,7930,7930,7930,7930,0
|
|
20240621,143700,42553320,7930,7930,7930,7930,0
|
|
20240621,143600,42553320,7930,7930,7930,7930,0
|
|
20240621,143500,42553320,7930,7930,7930,7930,0
|
|
20240621,143400,42553320,7930,7930,7930,7930,0
|
|
20240621,143300,42553320,7930,7930,7930,7930,0
|
|
20240621,143200,42553320,7930,7930,7930,7930,0
|
|
20240621,143100,42553320,7930,7930,7930,7930,0
|
|
20240621,143000,42553320,7930,7930,7930,7930,0
|
|
20240621,142900,42553320,7930,7930,7930,7930,0
|
|
20240621,142800,42553320,7930,7930,7930,7930,0
|
|
20240621,142700,42553320,7930,7930,7930,7930,0
|
|
20240621,142600,42553320,7930,7930,7930,7930,0
|
|
20240621,142500,42553320,7930,7930,7930,7930,0
|
|
20240621,142400,42553320,7930,7930,7930,7930,0
|
|
20240621,142300,42553320,7930,7930,7930,7930,0
|
|
20240621,142200,42553320,7930,7930,7930,7930,0
|
|
20240621,142100,42553320,7930,7930,7930,7930,0
|
|
20240621,142000,42553320,7930,7930,7930,7930,0
|
|
20240621,141900,42553320,7930,7930,7930,7930,0
|
|
20240621,141800,42553320,7930,7930,7930,7930,0
|
|
20240621,141700,42553320,7930,7930,7930,7930,0
|
|
20240621,141600,42553320,7930,7930,7930,7930,0
|
|
20240621,141500,42553320,7930,7930,7930,7930,0
|
|
20240621,141400,42553320,7930,7930,7930,7930,0
|
|
20240621,141300,42553320,7930,7930,7930,7930,0
|
|
20240621,141200,42553320,7930,7930,7930,7930,0
|
|
20240621,141100,42553320,7930,7930,7930,7930,1
|
|
20240621,141000,42545390,7870,7870,7870,7870,0
|
|
20240621,140900,42545390,7870,7870,7870,7870,0
|
|
20240621,140800,42545390,7870,7880,7880,7860,96
|
|
20240621,140700,41790120,7900,7900,7900,7900,0
|
|
20240621,140600,41790120,7900,7900,7900,7900,0
|
|
20240621,140500,41790120,7900,7900,7900,7900,0
|
|
20240621,140400,41790120,7900,7900,7900,7900,0
|
|
20240621,140300,41790120,7900,7900,7900,7900,0
|
|
20240621,140200,41790120,7900,7900,7900,7900,0
|
|
20240621,140100,41790120,7900,7900,7900,7900,0
|
|
20240621,140000,41790120,7900,7900,7900,7900,295
|
|
20240621,135900,39459620,7900,7900,7900,7900,0
|
|
20240621,135800,39459620,7900,7900,7900,7900,0
|
|
20240621,135700,39459620,7900,7900,7900,7900,5
|
|
20240621,135600,39420120,7900,7900,7900,7900,0
|
|
20240621,135500,39420120,7900,7900,7900,7900,0
|
|
20240621,135400,39420120,7900,7900,7900,7900,0
|
|
20240621,135300,39420120,7900,7880,7900,7880,126
|
|
20240621,135200,38426340,7880,7880,7880,7880,0
|
|
20240621,135100,38426340,7880,7880,7880,7880,1
|
|
20240621,135000,38418460,7880,7880,7880,7880,0
|
|
20240621,134900,38418460,7880,7880,7880,7880,10
|
|
20240621,134800,38339660,7880,7880,7880,7880,0
|
|
20240621,134700,38339660,7880,7880,7880,7880,0
|
|
20240621,134600,38339660,7880,7880,7880,7880,0
|
|
20240621,134500,38339660,7880,7880,7880,7880,0
|
|
20240621,134400,38339660,7880,7880,7880,7880,0
|
|
20240621,134300,38339660,7880,7880,7880,7880,100
|
|
20240621,134200,37551660,7880,7880,7880,7880,8
|
|
20240621,134100,37488620,7880,7880,7880,7880,17
|
|
20240621,134000,37354660,7920,7920,7920,7920,0
|
|
20240621,133900,37354660,7920,7920,7920,7920,0
|
|
20240621,133800,37354660,7920,7920,7920,7920,1
|
|
20240621,133700,37346740,7850,7850,7850,7850,0
|
|
20240621,133600,37346740,7850,7850,7850,7850,0
|
|
20240621,133500,37346740,7850,7850,7850,7850,0
|
|
20240621,133400,37346740,7850,7850,7850,7850,0
|
|
20240621,133300,37346740,7850,7850,7850,7850,0
|
|
20240621,133200,37346740,7850,7850,7850,7850,0
|
|
20240621,133100,37346740,7850,7850,7850,7850,0
|
|
20240621,133000,37346740,7850,7900,7900,7850,122
|
|
20240621,132900,36387680,7950,7940,7950,7930,8
|
|
20240621,132800,36324160,7930,7930,7930,7930,0
|
|
20240621,132700,36324160,7930,7930,7930,7930,0
|
|
20240621,132600,36324160,7930,7930,7930,7930,0
|
|
20240621,132500,36324160,7930,7930,7930,7930,0
|
|
20240621,132400,36324160,7930,7930,7930,7930,0
|
|
20240621,132300,36324160,7930,7930,7930,7930,2
|
|
20240621,132200,36308300,7940,7940,7940,7940,0
|
|
20240621,132100,36308300,7940,7940,7940,7940,0
|
|
20240621,132000,36308300,7940,7940,7940,7940,0
|
|
20240621,131900,36308300,7940,7940,7940,7940,0
|
|
20240621,131800,36308300,7940,7940,7940,7940,0
|
|
20240621,131700,36308300,7940,7940,7940,7940,0
|
|
20240621,131600,36308300,7940,7940,7940,7940,0
|
|
20240621,131500,36308300,7940,7940,7940,7940,0
|
|
20240621,131400,36308300,7940,7940,7940,7940,1
|
|
20240621,131300,36300360,7910,7910,7910,7910,0
|
|
20240621,131200,36300360,7910,7910,7910,7910,0
|
|
20240621,131100,36300360,7910,7910,7910,7910,0
|
|
20240621,131000,36300360,7910,7910,7910,7910,0
|
|
20240621,130900,36300360,7910,7910,7910,7910,0
|
|
20240621,130800,36300360,7910,7910,7910,7910,0
|
|
20240621,130700,36300360,7910,7910,7910,7910,0
|
|
20240621,130600,36300360,7910,7900,7910,7900,58
|
|
20240621,130500,35842080,7950,7950,7950,7950,0
|
|
20240621,130400,35842080,7950,7950,7950,7950,0
|
|
20240621,130300,35842080,7950,7950,7950,7950,0
|
|
20240621,130200,35842080,7950,7950,7950,7950,0
|
|
20240621,130100,35842080,7950,7950,7950,7950,0
|
|
20240621,130000,35842080,7950,7950,7950,7950,0
|
|
20240621,125900,35842080,7950,7950,7950,7950,0
|
|
20240621,125800,35842080,7950,7950,7950,7950,0
|
|
20240621,125700,35842080,7950,7950,7950,7950,0
|
|
20240621,125600,35842080,7950,7950,7950,7950,0
|
|
20240621,125500,35842080,7950,7950,7950,7950,0
|
|
20240621,125400,35842080,7950,7950,7950,7950,0
|
|
20240621,125300,35842080,7950,7950,7950,7950,0
|
|
20240621,125200,35842080,7950,7950,7950,7950,0
|
|
20240621,125100,35842080,7950,7950,7950,7950,0
|
|
20240621,125000,35842080,7950,7950,7950,7950,0
|
|
20240621,124900,35842080,7950,7950,7950,7950,0
|
|
20240621,124800,35842080,7950,7950,7950,7950,0
|
|
20240621,124700,35842080,7950,7950,7950,7950,50
|
|
20240621,124600,35444580,7890,7890,7890,7890,0
|
|
20240621,124500,35444580,7890,7890,7890,7890,0
|
|
20240621,124400,35444580,7890,7890,7890,7890,87
|
|
20240621,124300,34758150,7890,7890,7890,7890,1
|
|
20240621,124200,34750260,7880,7880,7880,7880,0
|
|
20240621,124100,34750260,7880,7880,7880,7880,0
|
|
20240621,124000,34750260,7880,7880,7880,7880,0
|
|
20240621,123900,34750260,7880,7880,7880,7880,0
|
|
20240621,123800,34750260,7880,7880,7880,7880,0
|
|
20240621,123700,34750260,7880,7870,7880,7870,44
|
|
20240621,123600,34403740,7870,7870,7870,7870,0
|
|
20240621,123500,34403740,7870,7870,7870,7870,0
|
|
20240621,123400,34403740,7870,7870,7870,7870,5
|
|
20240621,123300,34364390,7880,7880,7880,7880,0
|
|
20240621,123200,34364390,7880,7880,7880,7880,0
|
|
20240621,123100,34364390,7880,7880,7880,7880,0
|
|
20240621,123000,34364390,7880,7850,7880,7850,2
|
|
20240621,122900,34348660,7880,7880,7880,7880,1
|
|
20240621,122800,34340780,7830,7850,7850,7830,372
|
|
20240621,122700,31424640,7850,7870,7870,7850,759
|
|
20240621,122600,25460010,7880,7900,7900,7880,111
|
|
20240621,122500,24585210,7950,7940,7950,7940,13
|
|
20240621,122400,24481900,7950,7950,7950,7950,0
|
|
20240621,122300,24481900,7950,7950,7950,7950,0
|
|
20240621,122200,24481900,7950,7950,7950,7950,0
|
|
20240621,122100,24481900,7950,7950,7950,7950,0
|
|
20240621,122000,24481900,7950,7950,7950,7950,0
|
|
20240621,121900,24481900,7950,7950,7950,7950,0
|
|
20240621,121800,24481900,7950,7950,7950,7950,0
|
|
20240621,121700,24481900,7950,7950,7950,7950,0
|
|
20240621,121600,24481900,7950,7950,7950,7950,0
|
|
20240621,121500,24481900,7950,7950,7950,7950,0
|
|
20240621,121400,24481900,7950,7950,7950,7950,0
|
|
20240621,121300,24481900,7950,7950,7950,7950,0
|
|
20240621,121200,24481900,7950,7950,7950,7950,0
|
|
20240621,121100,24481900,7950,7950,7950,7950,0
|
|
20240621,121000,24481900,7950,7950,7950,7950,0
|
|
20240621,120900,24481900,7950,7950,7950,7950,0
|
|
20240621,120800,24481900,7950,7950,7950,7950,0
|
|
20240621,120700,24481900,7950,7950,7950,7950,0
|
|
20240621,120600,24481900,7950,7950,7950,7950,0
|
|
20240621,120500,24481900,7950,7950,7950,7950,0
|
|
20240621,120400,24481900,7950,7950,7950,7950,0
|
|
20240621,120300,24481900,7950,7950,7950,7950,1
|
|
20240621,120200,24473950,7950,7950,7950,7950,0
|
|
20240621,120100,24473950,7950,7950,7950,7950,0
|
|
20240621,120000,24473950,7950,7950,7950,7950,0
|
|
20240621,115900,24473950,7950,7950,7950,7950,0
|
|
20240621,115800,24473950,7950,7950,7950,7950,0
|
|
20240621,115700,24473950,7950,7950,7950,7950,0
|
|
20240621,115600,24473950,7950,7950,7950,7950,0
|
|
20240621,115500,24473950,7950,7950,7950,7950,0
|
|
20240621,115400,24473950,7950,7950,7950,7950,0
|
|
20240621,115300,24473950,7950,7950,7950,7950,0
|
|
20240621,115200,24473950,7950,7950,7950,7950,0
|
|
20240621,115100,24473950,7950,7940,7950,7940,6
|
|
20240621,115000,24426300,7940,7950,7950,7890,148
|
|
20240621,114900,23258270,7900,7930,7930,7900,425
|
|
20240621,114800,19899380,7960,7960,7960,7960,0
|
|
20240621,114700,19899380,7960,7960,7960,7960,0
|
|
20240621,114600,19899380,7960,7960,7960,7960,0
|
|
20240621,114500,19899380,7960,7960,7960,7960,0
|
|
20240621,114400,19899380,7960,7960,7960,7960,0
|
|
20240621,114300,19899380,7960,7960,7960,7960,0
|
|
20240621,114200,19899380,7960,7960,7960,7960,0
|
|
20240621,114100,19899380,7960,7960,7960,7960,0
|
|
20240621,114000,19899380,7960,7960,7960,7960,0
|
|
20240621,113900,19899380,7960,7960,7960,7960,0
|
|
20240621,113800,19899380,7960,7960,7960,7960,0
|
|
20240621,113700,19899380,7960,7960,7960,7960,0
|
|
20240621,113600,19899380,7960,7960,7960,7960,1
|
|
20240621,113500,19891420,7930,7930,7930,7930,0
|
|
20240621,113400,19891420,7930,7930,7930,7930,0
|
|
20240621,113300,19891420,7930,7930,7930,7930,147
|
|
20240621,113200,18725710,7970,7970,7970,7970,0
|
|
20240621,113100,18725710,7970,7970,7970,7970,0
|
|
20240621,113000,18725710,7970,7970,7970,7970,0
|
|
20240621,112900,18725710,7970,7970,7970,7970,0
|
|
20240621,112800,18725710,7970,7970,7970,7970,0
|
|
20240621,112700,18725710,7970,7970,7970,7970,0
|
|
20240621,112600,18725710,7970,7970,7970,7970,0
|
|
20240621,112500,18725710,7970,7970,7970,7970,0
|
|
20240621,112400,18725710,7970,7970,7970,7970,0
|
|
20240621,112300,18725710,7970,7970,7970,7970,0
|
|
20240621,112200,18725710,7970,7970,7970,7970,0
|
|
20240621,112100,18725710,7970,7970,7970,7970,2
|
|
20240621,112000,18709770,7970,7970,7970,7970,0
|
|
20240621,111900,18709770,7970,7970,7970,7970,0
|
|
20240621,111800,18709770,7970,7970,7970,7970,0
|
|
20240621,111700,18709770,7970,7970,7970,7970,1
|
|
20240621,111600,18701800,7930,7930,7930,7930,23
|
|
20240621,111500,18519410,7940,7940,7940,7940,0
|
|
20240621,111400,18519410,7940,7940,7940,7940,0
|
|
20240621,111300,18519410,7940,7940,7940,7940,0
|
|
20240621,111200,18519410,7940,7940,7940,7940,0
|
|
20240621,111100,18519410,7940,7940,7940,7940,0
|
|
20240621,111000,18519410,7940,7940,7940,7940,0
|
|
20240621,110900,18519410,7940,7940,7940,7940,0
|
|
20240621,110800,18519410,7940,7940,7940,7940,0
|
|
20240621,110700,18519410,7940,7940,7940,7940,0
|
|
20240621,110600,18519410,7940,7940,7940,7940,0
|
|
20240621,110500,18519410,7940,7940,7940,7940,0
|
|
20240621,110400,18519410,7940,7940,7940,7940,0
|
|
20240621,110300,18519410,7940,7940,7940,7940,0
|
|
20240621,110200,18519410,7940,7940,7940,7940,0
|
|
20240621,110100,18519410,7940,7940,7940,7940,0
|
|
20240621,110000,18519410,7940,7940,7940,7940,0
|
|
20240621,105900,18519410,7940,7940,7940,7940,0
|
|
20240621,105800,18519410,7940,7940,7940,7940,0
|
|
20240621,105700,18519410,7940,7940,7940,7940,0
|
|
20240621,105600,18519410,7940,7940,7940,7940,0
|
|
20240621,105500,18519410,7940,7940,7940,7940,0
|
|
20240621,105400,18519410,7940,7940,7940,7940,0
|
|
20240621,105300,18519410,7940,7940,7940,7940,0
|
|
20240621,105200,18519410,7940,7940,7940,7940,0
|
|
20240621,105100,18519410,7940,7940,7940,7940,0
|
|
20240621,105000,18519410,7940,7940,7940,7940,0
|
|
20240621,104900,18519410,7940,7940,7940,7940,0
|
|
20240621,104800,18519410,7940,7940,7940,7940,0
|
|
20240621,104700,18519410,7940,7940,7940,7940,0
|
|
20240621,104600,18519410,7940,7940,7940,7940,10
|
|
20240621,104500,18440010,7930,7930,7930,7930,0
|
|
20240621,104400,18440010,7930,7930,7930,7930,20
|
|
20240621,104300,18281410,7940,7940,7940,7940,0
|
|
20240621,104200,18281410,7940,7940,7940,7940,0
|
|
20240621,104100,18281410,7940,7940,7940,7940,0
|
|
20240621,104000,18281410,7940,7940,7940,7940,0
|
|
20240621,103900,18281410,7940,7940,7940,7940,0
|
|
20240621,103800,18281410,7940,7940,7940,7940,0
|
|
20240621,103700,18281410,7940,7940,7940,7940,0
|
|
20240621,103600,18281410,7940,7940,7940,7940,2
|
|
20240621,103500,18265530,7970,7970,7970,7970,0
|
|
20240621,103400,18265530,7970,7970,7970,7970,0
|
|
20240621,103300,18265530,7970,7970,7970,7970,0
|
|
20240621,103200,18265530,7970,7970,7970,7970,0
|
|
20240621,103100,18265530,7970,7950,7970,7950,151
|
|
20240621,103000,17062080,7950,7950,7950,7950,0
|
|
20240621,102900,17062080,7950,7950,7950,7950,0
|
|
20240621,102800,17062080,7950,7950,7950,7950,0
|
|
20240621,102700,17062080,7950,7950,7950,7950,0
|
|
20240621,102600,17062080,7950,7950,7950,7950,0
|
|
20240621,102500,17062080,7950,7950,7950,7950,0
|
|
20240621,102400,17062080,7950,7950,7950,7950,0
|
|
20240621,102300,17062080,7950,7950,7950,7950,0
|
|
20240621,102200,17062080,7950,7950,7950,7950,0
|
|
20240621,102100,17062080,7950,7950,7950,7950,0
|
|
20240621,102000,17062080,7950,7950,7950,7950,0
|
|
20240621,101900,17062080,7950,7950,7950,7950,0
|
|
20240621,101800,17062080,7950,7950,7950,7950,0
|
|
20240621,101700,17062080,7950,7950,7950,7950,0
|
|
20240621,101600,17062080,7950,7950,7950,7950,1
|
|
20240621,101500,17054130,7990,7990,7990,7990,0
|
|
20240621,101400,17054130,7990,7990,7990,7990,0
|
|
20240621,101300,17054130,7990,7990,7990,7990,0
|
|
20240621,101200,17054130,7990,7990,7990,7990,0
|
|
20240621,101100,17054130,7990,7990,7990,7990,0
|
|
20240621,101000,17054130,7990,7990,7990,7990,0
|
|
20240621,100900,17054130,7990,7990,7990,7990,50
|
|
20240621,100800,16654630,7990,7990,7990,7990,0
|
|
20240621,100700,16654630,7990,7990,7990,7990,0
|
|
20240621,100600,16654630,7990,7990,7990,7990,0
|
|
20240621,100500,16654630,7990,7990,7990,7990,0
|
|
20240621,100400,16654630,7990,7990,7990,7990,0
|
|
20240621,100300,16654630,7990,7990,7990,7990,1
|
|
20240621,100200,16646640,7990,7990,7990,7990,0
|
|
20240621,100100,16646640,7990,7990,7990,7990,2
|
|
20240621,100000,16630660,8000,8000,8000,8000,0
|
|
20240621,095900,16630660,8000,8000,8000,8000,0
|
|
20240621,095800,16630660,8000,8000,8000,8000,1
|
|
20240621,095700,16622660,8000,8000,8000,8000,0
|
|
20240621,095600,16622660,8000,8000,8000,8000,0
|
|
20240621,095500,16622660,8000,7970,8000,7970,50
|
|
20240621,095400,16224130,7970,7960,7970,7960,6
|
|
20240621,095300,16176360,7900,7900,7900,7900,84
|
|
20240621,095200,15512760,7900,7900,7900,7900,21
|
|
20240621,095100,15346860,7960,7960,7960,7960,0
|
|
20240621,095000,15346860,7960,7960,7960,7960,0
|
|
20240621,094900,15346860,7960,7960,7960,7960,0
|
|
20240621,094800,15346860,7960,7960,7960,7960,0
|
|
20240621,094700,15346860,7960,7960,7960,7960,0
|
|
20240621,094600,15346860,7960,7960,7960,7960,0
|
|
20240621,094500,15346860,7960,7960,7960,7960,0
|
|
20240621,094400,15346860,7960,7960,7960,7960,0
|
|
20240621,094300,15346860,7960,7960,7960,7960,400
|
|
20240621,094200,12162860,7960,7960,7960,7960,0
|
|
20240621,094100,12162860,7960,7960,7960,7960,0
|
|
20240621,094000,12162860,7960,7960,7960,7960,0
|
|
20240621,093900,12162860,7960,7960,7960,7960,0
|
|
20240621,093800,12162860,7960,7950,7960,7950,258
|
|
20240621,093700,10109710,7900,7900,7900,7900,0
|
|
20240621,093600,10109710,7900,7910,7910,7900,540
|
|
20240621,093500,5843650,7950,7950,7950,7950,420
|
|
20240621,093400,2504650,7950,7950,7950,7950,5
|
|
20240621,093300,2464900,7950,7950,7950,7950,0
|
|
20240621,093200,2464900,7950,7950,7950,7950,0
|
|
20240621,093100,2464900,7950,7910,7950,7910,67
|
|
20240621,093000,1934890,7960,7960,7960,7960,0
|
|
20240621,092900,1934890,7960,7960,7960,7960,0
|
|
20240621,092800,1934890,7960,7960,7960,7960,0
|
|
20240621,092700,1934890,7960,7960,7960,7960,0
|
|
20240621,092600,1934890,7960,7960,7960,7960,0
|
|
20240621,092500,1934890,7960,7960,7960,7960,1
|
|
20240621,092400,1926930,7960,7960,7960,7960,0
|
|
20240621,092300,1926930,7960,7960,7960,7960,0
|
|
20240621,092200,1926930,7960,7960,7960,7960,0
|
|
20240621,092100,1926930,7960,7960,7960,7960,0
|
|
20240621,092000,1926930,7960,7960,7960,7960,1
|
|
20240621,091900,1918970,7910,7910,7910,7910,0
|
|
20240621,091800,1918970,7910,7910,7910,7910,0
|
|
20240621,091700,1918970,7910,7910,7910,7910,0
|
|
20240621,091600,1918970,7910,7910,7910,7910,20
|
|
20240621,091500,1760770,7970,7970,7970,7970,0
|
|
20240621,091400,1760770,7970,7970,7970,7970,0
|
|
20240621,091300,1760770,7970,7970,7970,7970,0
|
|
20240621,091200,1760770,7970,7970,7970,7970,0
|
|
20240621,091100,1760770,7970,7970,7970,7970,0
|
|
20240621,091000,1760770,7970,7970,7970,7970,0
|
|
20240621,090900,1760770,7970,7970,7970,7970,0
|
|
20240621,090800,1760770,7970,7970,7970,7970,205
|
|
20240621,090700,126920,7970,7970,7970,7970,1
|
|
20240621,090600,118950,7930,7930,7930,7930,0
|
|
20240621,090500,118950,7930,7930,7930,7930,14
|
|
20240621,090400,7930,7930,7930,7930,7930,0
|
|
20240621,090300,7930,7930,7930,7930,7930,0
|
|
20240621,090200,7930,7930,7930,7930,7930,1
|
|
20240621,090100,0,7890,7890,7890,7890,0
|
|
20240621,090000,0,7890,7890,7890,7890,0
|