579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,183600,883056970,10400,10400,10400,10400,3465
|
|
20240621,183500,883056970,10400,10400,10400,10400,0
|
|
20240621,183400,883056970,10400,10400,10400,10400,0
|
|
20240621,183300,883056970,10400,10400,10400,10400,0
|
|
20240621,183200,883056970,10400,10400,10400,10400,0
|
|
20240621,183100,883056970,10400,10400,10400,10400,0
|
|
20240621,183000,883056970,10400,10400,10400,10400,0
|
|
20240621,182900,883056970,10400,10400,10400,10400,0
|
|
20240621,182800,883056970,10400,10400,10400,10400,0
|
|
20240621,182700,883056970,10400,10400,10400,10400,0
|
|
20240621,182600,883056970,10400,10400,10400,10400,0
|
|
20240621,182500,883056970,10400,10400,10400,10400,0
|
|
20240621,182400,883056970,10400,10400,10400,10400,0
|
|
20240621,182300,883056970,10400,10400,10400,10400,0
|
|
20240621,182200,883056970,10400,10400,10400,10400,0
|
|
20240621,182100,883056970,10400,10400,10400,10400,0
|
|
20240621,182000,883056970,10400,10400,10400,10400,0
|
|
20240621,181900,883056970,10400,10400,10400,10400,0
|
|
20240621,181800,883056970,10400,10400,10400,10400,0
|
|
20240621,181700,883056970,10400,10400,10400,10400,0
|
|
20240621,181600,883056970,10400,10400,10400,10400,0
|
|
20240621,181500,883056970,10400,10400,10400,10400,0
|
|
20240621,181400,883056970,10400,10400,10400,10400,0
|
|
20240621,181300,883056970,10400,10400,10400,10400,0
|
|
20240621,181200,883056970,10400,10400,10400,10400,0
|
|
20240621,181100,883056970,10400,10400,10400,10400,0
|
|
20240621,181000,883056970,10400,10400,10400,10400,0
|
|
20240621,180900,883056970,10400,10400,10400,10400,0
|
|
20240621,180800,883056970,10400,10400,10400,10400,0
|
|
20240621,180700,883056970,10400,10400,10400,10400,0
|
|
20240621,180600,883056970,10400,10400,10400,10400,3465
|
|
20240621,180500,883056970,10400,10400,10400,10400,0
|
|
20240621,180400,883056970,10400,10400,10400,10400,0
|
|
20240621,180300,883056970,10400,10400,10400,10400,0
|
|
20240621,180200,883056970,10400,10400,10400,10400,0
|
|
20240621,180100,883056970,10400,10400,10400,10400,0
|
|
20240621,180000,883056970,10400,10400,10400,10400,0
|
|
20240621,175900,883056970,10400,10400,10400,10400,0
|
|
20240621,175800,883056970,10400,10400,10400,10400,0
|
|
20240621,175700,883056970,10400,10400,10400,10400,0
|
|
20240621,175600,883056970,10400,10400,10400,10400,0
|
|
20240621,175500,883056970,10400,10400,10400,10400,0
|
|
20240621,175400,883056970,10400,10400,10400,10400,0
|
|
20240621,175300,883056970,10400,10400,10400,10400,0
|
|
20240621,175200,883056970,10400,10400,10400,10400,0
|
|
20240621,175100,883056970,10400,10400,10400,10400,0
|
|
20240621,175000,883056970,10400,10400,10400,10400,0
|
|
20240621,174900,883056970,10400,10400,10400,10400,0
|
|
20240621,174800,883056970,10400,10400,10400,10400,0
|
|
20240621,174700,883056970,10400,10400,10400,10400,0
|
|
20240621,174600,883056970,10400,10400,10400,10400,0
|
|
20240621,174500,883056970,10400,10400,10400,10400,0
|
|
20240621,174400,883056970,10400,10400,10400,10400,0
|
|
20240621,174300,883056970,10400,10400,10400,10400,0
|
|
20240621,174200,883056970,10400,10400,10400,10400,0
|
|
20240621,174100,883056970,10400,10400,10400,10400,0
|
|
20240621,174000,883056970,10400,10400,10400,10400,0
|
|
20240621,173900,883056970,10400,10400,10400,10400,0
|
|
20240621,173800,883056970,10400,10400,10400,10400,0
|
|
20240621,173700,883056970,10400,10400,10400,10400,0
|
|
20240621,173600,883056970,10400,10400,10400,10400,3465
|
|
20240621,173500,883056970,10400,10400,10400,10400,0
|
|
20240621,173400,883056970,10400,10400,10400,10400,0
|
|
20240621,173300,883056970,10400,10400,10400,10400,0
|
|
20240621,173200,883056970,10400,10400,10400,10400,0
|
|
20240621,173100,883056970,10400,10400,10400,10400,0
|
|
20240621,173000,883056970,10400,10400,10400,10400,0
|
|
20240621,172900,883056970,10400,10400,10400,10400,0
|
|
20240621,172800,883056970,10400,10400,10400,10400,0
|
|
20240621,172700,883056970,10400,10400,10400,10400,0
|
|
20240621,172600,883056970,10400,10400,10400,10400,0
|
|
20240621,172500,883056970,10400,10400,10400,10400,0
|
|
20240621,172400,883056970,10400,10400,10400,10400,0
|
|
20240621,172300,883056970,10400,10400,10400,10400,0
|
|
20240621,172200,883056970,10400,10400,10400,10400,0
|
|
20240621,172100,883056970,10400,10400,10400,10400,0
|
|
20240621,172000,883056970,10400,10400,10400,10400,0
|
|
20240621,171900,883056970,10400,10400,10400,10400,0
|
|
20240621,171800,883056970,10400,10400,10400,10400,0
|
|
20240621,171700,883056970,10400,10400,10400,10400,0
|
|
20240621,171600,883056970,10400,10400,10400,10400,0
|
|
20240621,171500,883056970,10400,10400,10400,10400,0
|
|
20240621,171400,883056970,10400,10400,10400,10400,0
|
|
20240621,171300,883056970,10400,10400,10400,10400,0
|
|
20240621,171200,883056970,10400,10400,10400,10400,0
|
|
20240621,171100,883056970,10400,10400,10400,10400,0
|
|
20240621,171000,883056970,10400,10400,10400,10400,0
|
|
20240621,170900,883056970,10400,10400,10400,10400,0
|
|
20240621,170800,883056970,10400,10400,10400,10400,0
|
|
20240621,170700,883056970,10400,10400,10400,10400,0
|
|
20240621,170600,883056970,10400,10400,10400,10400,3465
|
|
20240621,170500,883056970,10400,10400,10400,10400,0
|
|
20240621,170400,883056970,10400,10400,10400,10400,0
|
|
20240621,170300,883056970,10400,10400,10400,10400,0
|
|
20240621,170200,883056970,10400,10400,10400,10400,0
|
|
20240621,170100,883056970,10400,10400,10400,10400,0
|
|
20240621,170000,883056970,10400,10400,10400,10400,0
|
|
20240621,165900,883056970,10400,10400,10400,10400,0
|
|
20240621,165800,883056970,10400,10400,10400,10400,0
|
|
20240621,165700,883056970,10400,10400,10400,10400,0
|
|
20240621,165600,883056970,10400,10400,10400,10400,0
|
|
20240621,165500,883056970,10400,10400,10400,10400,0
|
|
20240621,165400,883056970,10400,10400,10400,10400,0
|
|
20240621,165300,883056970,10400,10400,10400,10400,0
|
|
20240621,165200,883056970,10400,10400,10400,10400,0
|
|
20240621,165100,883056970,10400,10400,10400,10400,0
|
|
20240621,165000,883056970,10400,10400,10400,10400,0
|
|
20240621,164900,883056970,10400,10400,10400,10400,0
|
|
20240621,164800,883056970,10400,10400,10400,10400,0
|
|
20240621,164700,883056970,10400,10400,10400,10400,0
|
|
20240621,164600,883056970,10400,10400,10400,10400,0
|
|
20240621,164500,883056970,10400,10400,10400,10400,0
|
|
20240621,164400,883056970,10400,10400,10400,10400,0
|
|
20240621,164300,883056970,10400,10400,10400,10400,0
|
|
20240621,164200,883056970,10400,10400,10400,10400,0
|
|
20240621,164100,883056970,10400,10400,10400,10400,0
|
|
20240621,164000,883056970,10400,10400,10400,10400,0
|
|
20240621,163900,883056970,10400,10400,10400,10400,0
|
|
20240621,163800,883056970,10400,10400,10400,10400,0
|
|
20240621,163700,883056970,10400,10400,10400,10400,0
|
|
20240621,163600,883056970,10400,10400,10400,10400,3465
|
|
20240621,163500,883056970,10400,10400,10400,10400,0
|
|
20240621,163400,883056970,10400,10400,10400,10400,0
|
|
20240621,163300,883056970,10400,10400,10400,10400,0
|
|
20240621,163200,883056970,10400,10400,10400,10400,0
|
|
20240621,163100,883056970,10400,10400,10400,10400,0
|
|
20240621,163000,883056970,10400,10400,10400,10400,0
|
|
20240621,162900,883056970,10400,10400,10400,10400,0
|
|
20240621,162800,883056970,10400,10400,10400,10400,0
|
|
20240621,162700,883056970,10400,10400,10400,10400,0
|
|
20240621,162600,883056970,10400,10400,10400,10400,0
|
|
20240621,162500,883056970,10400,10400,10400,10400,0
|
|
20240621,162400,883056970,10400,10400,10400,10400,0
|
|
20240621,162300,883056970,10400,10400,10400,10400,0
|
|
20240621,162200,883056970,10400,10400,10400,10400,0
|
|
20240621,162100,883056970,10400,10400,10400,10400,0
|
|
20240621,162000,883056970,10400,10400,10400,10400,0
|
|
20240621,161900,883056970,10400,10400,10400,10400,0
|
|
20240621,161800,883056970,10400,10400,10400,10400,0
|
|
20240621,161700,883056970,10400,10400,10400,10400,0
|
|
20240621,161600,883056970,10400,10400,10400,10400,0
|
|
20240621,161500,883056970,10400,10400,10400,10400,0
|
|
20240621,161400,883056970,10400,10400,10400,10400,0
|
|
20240621,161300,883056970,10400,10400,10400,10400,0
|
|
20240621,161200,883056970,10400,10400,10400,10400,0
|
|
20240621,161100,883056970,10400,10400,10400,10400,0
|
|
20240621,161000,883056970,10400,10400,10400,10400,0
|
|
20240621,160900,883056970,10400,10400,10400,10400,0
|
|
20240621,160800,883056970,10400,10400,10400,10400,0
|
|
20240621,160700,883056970,10400,10400,10400,10400,0
|
|
20240621,160600,883056970,10400,10400,10400,10400,3465
|
|
20240621,160500,883056970,10400,10400,10400,10400,0
|
|
20240621,160400,883056970,10400,10400,10400,10400,0
|
|
20240621,160300,883056970,10400,10400,10400,10400,0
|
|
20240621,160200,883056970,10400,10400,10400,10400,0
|
|
20240621,160100,883056970,10400,10400,10400,10400,0
|
|
20240621,160000,883056970,10400,10400,10400,10400,0
|
|
20240621,155900,883056970,10400,10400,10400,10400,0
|
|
20240621,155800,883056970,10400,10400,10400,10400,0
|
|
20240621,155700,883056970,10400,10400,10400,10400,0
|
|
20240621,155600,883056970,10400,10400,10400,10400,0
|
|
20240621,155500,883056970,10400,10400,10400,10400,0
|
|
20240621,155400,883056970,10400,10400,10400,10400,0
|
|
20240621,155300,883056970,10400,10400,10400,10400,0
|
|
20240621,155200,883056970,10400,10400,10400,10400,0
|
|
20240621,155100,883056970,10400,10400,10400,10400,0
|
|
20240621,155000,883056970,10400,10400,10400,10400,0
|
|
20240621,154900,883056970,10400,10400,10400,10400,0
|
|
20240621,154800,883056970,10400,10400,10400,10400,0
|
|
20240621,154700,883056970,10400,10400,10400,10400,0
|
|
20240621,154600,883056970,10400,10400,10400,10400,0
|
|
20240621,154500,883056970,10400,10400,10400,10400,0
|
|
20240621,154400,883056970,10400,10400,10400,10400,0
|
|
20240621,154300,883056970,10400,10400,10400,10400,0
|
|
20240621,154200,883056970,10400,10400,10400,10400,0
|
|
20240621,154100,883056970,10400,10400,10400,10400,0
|
|
20240621,154000,883056970,10400,10400,10400,10400,0
|
|
20240621,153900,883056970,10400,10400,10400,10400,0
|
|
20240621,153800,883056970,10400,10400,10400,10400,0
|
|
20240621,153700,883056970,10400,10400,10400,10400,0
|
|
20240621,153600,883056970,10400,10400,10400,10400,3465
|
|
20240621,153500,883056970,10400,10400,10400,10400,0
|
|
20240621,153400,883056970,10400,10400,10400,10400,0
|
|
20240621,153300,883056970,10400,10400,10400,10400,0
|
|
20240621,153200,883056970,10400,10400,10400,10400,0
|
|
20240621,153100,883056970,10400,10400,10400,10400,0
|
|
20240621,153000,883056970,10400,10400,10400,10400,3465
|
|
20240621,152900,847020970,10400,10400,10400,10400,0
|
|
20240621,152800,847020970,10400,10400,10400,10400,0
|
|
20240621,152700,847020970,10400,10400,10400,10400,0
|
|
20240621,152600,847020970,10400,10400,10400,10400,0
|
|
20240621,152500,847020970,10400,10400,10400,10400,0
|
|
20240621,152400,847020970,10400,10400,10400,10400,0
|
|
20240621,152300,847020970,10400,10400,10400,10400,0
|
|
20240621,152200,847020970,10400,10400,10400,10400,0
|
|
20240621,152100,847020970,10400,10400,10400,10400,0
|
|
20240621,152000,847020970,10400,10400,10400,10400,0
|
|
20240621,151900,847020970,10400,10380,10400,10370,137
|
|
20240621,151800,845598220,10380,10380,10380,10380,61
|
|
20240621,151700,844965040,10380,10380,10380,10380,262
|
|
20240621,151600,842245480,10370,10370,10370,10370,0
|
|
20240621,151500,842245480,10370,10370,10370,10370,319
|
|
20240621,151400,838937450,10370,10380,10380,10370,522
|
|
20240621,151300,833523070,10380,10390,10390,10380,11
|
|
20240621,151200,833408880,10380,10380,10380,10380,646
|
|
20240621,151100,826703400,10370,10370,10380,10370,864
|
|
20240621,151000,817743620,10380,10380,10380,10380,1096
|
|
20240621,150900,806367140,10380,10380,10380,10380,0
|
|
20240621,150800,806367140,10380,10380,10380,10380,0
|
|
20240621,150700,806367140,10380,10380,10380,10380,54
|
|
20240621,150600,805806620,10400,10400,10400,10400,5
|
|
20240621,150500,805754620,10380,10370,10380,10370,68
|
|
20240621,150400,805049260,10400,10390,10400,10390,193
|
|
20240621,150300,803043920,10370,10370,10370,10370,73
|
|
20240621,150200,802286910,10370,10370,10370,10370,0
|
|
20240621,150100,802286910,10370,10380,10390,10370,430
|
|
20240621,150000,797826520,10390,10390,10390,10390,18
|
|
20240621,145900,797639500,10380,10380,10380,10380,190
|
|
20240621,145800,795667300,10370,10380,10390,10370,73
|
|
20240621,145700,794908980,10380,10380,10380,10380,60
|
|
20240621,145600,794286180,10390,10380,10390,10380,483
|
|
20240621,145500,789269770,10380,10380,10380,10380,0
|
|
20240621,145400,789269770,10380,10380,10380,10380,344
|
|
20240621,145300,785699050,10380,10380,10380,10380,156
|
|
20240621,145200,784079770,10360,10360,10360,10360,0
|
|
20240621,145100,784079770,10360,10360,10360,10360,70
|
|
20240621,145000,783354570,10360,10360,10360,10360,200
|
|
20240621,144900,781282570,10360,10360,10360,10360,39
|
|
20240621,144800,780878530,10370,10370,10370,10370,61
|
|
20240621,144700,780245960,10370,10370,10370,10360,104
|
|
20240621,144600,779167590,10390,10370,10390,10370,250
|
|
20240621,144500,776572700,10360,10360,10360,10360,0
|
|
20240621,144400,776572700,10360,10360,10370,10360,167
|
|
20240621,144300,774842560,10370,10370,10370,10370,0
|
|
20240621,144200,774842560,10370,10370,10370,10370,0
|
|
20240621,144100,774842560,10370,10370,10370,10370,111
|
|
20240621,144000,773691490,10370,10370,10370,10370,0
|
|
20240621,143900,773691490,10370,10370,10370,10370,56
|
|
20240621,143800,773110770,10360,10360,10360,10360,0
|
|
20240621,143700,773110770,10360,10360,10360,10360,0
|
|
20240621,143600,773110770,10360,10360,10360,10360,0
|
|
20240621,143500,773110770,10360,10360,10360,10360,0
|
|
20240621,143400,773110770,10360,10360,10360,10360,0
|
|
20240621,143300,773110770,10360,10360,10360,10360,45
|
|
20240621,143200,772644570,10360,10370,10370,10360,22
|
|
20240621,143100,772416530,10370,10370,10370,10370,0
|
|
20240621,143000,772416530,10370,10390,10390,10370,120
|
|
20240621,142900,771171730,10380,10370,10380,10370,16
|
|
20240621,142800,771005800,10370,10370,10370,10370,0
|
|
20240621,142700,771005800,10370,10370,10370,10370,0
|
|
20240621,142600,771005800,10370,10370,10370,10370,0
|
|
20240621,142500,771005800,10370,10370,10370,10370,20
|
|
20240621,142400,770798400,10370,10370,10370,10370,0
|
|
20240621,142300,770798400,10370,10370,10370,10370,109
|
|
20240621,142200,769668070,10380,10380,10380,10380,0
|
|
20240621,142100,769668070,10380,10380,10380,10380,1
|
|
20240621,142000,769657690,10380,10380,10380,10380,0
|
|
20240621,141900,769657690,10380,10380,10380,10380,1
|
|
20240621,141800,769647310,10370,10370,10370,10370,80
|
|
20240621,141700,768817710,10370,10370,10370,10370,1
|
|
20240621,141600,768807340,10370,10380,10380,10360,58
|
|
20240621,141500,768205970,10370,10370,10370,10370,0
|
|
20240621,141400,768205970,10370,10370,10370,10370,0
|
|
20240621,141300,768205970,10370,10370,10370,10370,0
|
|
20240621,141200,768205970,10370,10370,10370,10370,0
|
|
20240621,141100,768205970,10370,10370,10370,10370,34
|
|
20240621,141000,767853390,10390,10390,10390,10390,0
|
|
20240621,140900,767853390,10390,10390,10390,10390,30
|
|
20240621,140800,767541690,10390,10390,10390,10390,1
|
|
20240621,140700,767531300,10390,10380,10390,10370,60
|
|
20240621,140600,766908290,10380,10370,10380,10370,965
|
|
20240621,140500,756892300,10370,10370,10370,10370,21
|
|
20240621,140400,756674530,10370,10370,10370,10370,0
|
|
20240621,140300,756674530,10370,10370,10370,10370,151
|
|
20240621,140200,755108660,10350,10350,10350,10350,20
|
|
20240621,140100,754901660,10350,10350,10350,10350,17
|
|
20240621,140000,754725710,10350,10360,10360,10350,74
|
|
20240621,135900,753959430,10360,10360,10360,10360,12
|
|
20240621,135800,753835110,10360,10360,10360,10360,0
|
|
20240621,135700,753835110,10360,10360,10360,10360,94
|
|
20240621,135600,752861270,10360,10360,10360,10360,288
|
|
20240621,135500,749877590,10360,10360,10360,10360,0
|
|
20240621,135400,749877590,10360,10360,10360,10360,2
|
|
20240621,135300,749856870,10370,10370,10370,10370,1
|
|
20240621,135200,749846500,10380,10380,10380,10380,0
|
|
20240621,135100,749846500,10380,10380,10380,10380,1
|
|
20240621,135000,749836120,10350,10350,10350,10350,1
|
|
20240621,134900,749825770,10380,10380,10380,10380,1
|
|
20240621,134800,749815390,10380,10380,10380,10380,18
|
|
20240621,134700,749628550,10350,10350,10350,10350,500
|
|
20240621,134600,744453550,10350,10350,10350,10350,0
|
|
20240621,134500,744453550,10350,10350,10350,10350,60
|
|
20240621,134400,743832550,10350,10350,10350,10350,51
|
|
20240621,134300,743304700,10340,10340,10340,10340,7
|
|
20240621,134200,743232320,10340,10340,10340,10340,417
|
|
20240621,134100,738920540,10340,10350,10350,10340,399
|
|
20240621,134000,734794380,10350,10360,10360,10350,918
|
|
20240621,133900,725291950,10360,10360,10360,10360,0
|
|
20240621,133800,725291950,10360,10360,10360,10360,10
|
|
20240621,133700,725188350,10360,10370,10370,10360,619
|
|
20240621,133600,718770170,10370,10380,10380,10370,1198
|
|
20240621,133500,706342980,10380,10380,10380,10380,0
|
|
20240621,133400,706342980,10380,10380,10380,10380,0
|
|
20240621,133300,706342980,10380,10380,10380,10380,17
|
|
20240621,133200,706166520,10380,10380,10380,10380,196
|
|
20240621,133100,704132040,10380,10380,10380,10380,300
|
|
20240621,133000,701018040,10380,10380,10380,10380,137
|
|
20240621,132900,699595980,10370,10370,10370,10370,0
|
|
20240621,132800,699595980,10370,10390,10390,10370,907
|
|
20240621,132700,690180360,10390,10390,10390,10390,0
|
|
20240621,132600,690180360,10390,10390,10390,10390,1
|
|
20240621,132500,690169970,10410,10410,10410,10410,0
|
|
20240621,132400,690169970,10410,10410,10410,10410,1
|
|
20240621,132300,690159560,10390,10390,10390,10390,200
|
|
20240621,132200,688081560,10390,10400,10400,10390,316
|
|
20240621,132100,684795470,10420,10420,10420,10420,0
|
|
20240621,132000,684795470,10420,10420,10420,10420,0
|
|
20240621,131900,684795470,10420,10420,10420,10420,2
|
|
20240621,131800,684774630,10400,10400,10400,10400,0
|
|
20240621,131700,684774630,10400,10400,10400,10400,81
|
|
20240621,131600,683932230,10400,10400,10400,10400,1
|
|
20240621,131500,683921830,10400,10400,10400,10400,0
|
|
20240621,131400,683921830,10400,10400,10400,10400,418
|
|
20240621,131300,679574630,10410,10410,10410,10410,0
|
|
20240621,131200,679574630,10410,10410,10410,10410,0
|
|
20240621,131100,679574630,10410,10410,10410,10410,0
|
|
20240621,131000,679574630,10410,10420,10420,10410,25
|
|
20240621,130900,679314140,10420,10410,10420,10410,453
|
|
20240621,130800,674597910,10430,10420,10430,10420,3
|
|
20240621,130700,674566640,10430,10420,10430,10420,122
|
|
20240621,130600,673294480,10430,10430,10430,10430,0
|
|
20240621,130500,673294480,10430,10430,10430,10430,0
|
|
20240621,130400,673294480,10430,10430,10430,10430,0
|
|
20240621,130300,673294480,10430,10430,10430,10430,0
|
|
20240621,130200,673294480,10430,10430,10430,10430,0
|
|
20240621,130100,673294480,10430,10430,10430,10430,0
|
|
20240621,130000,673294480,10430,10420,10430,10410,626
|
|
20240621,125900,666776800,10420,10420,10420,10420,44
|
|
20240621,125800,666318320,10430,10430,10430,10430,0
|
|
20240621,125700,666318320,10430,10430,10430,10430,191
|
|
20240621,125600,664326190,10430,10430,10430,10430,5
|
|
20240621,125500,664274040,10430,10430,10430,10430,0
|
|
20240621,125400,664274040,10430,10430,10430,10430,0
|
|
20240621,125300,664274040,10430,10430,10430,10430,1
|
|
20240621,125200,664263610,10430,10430,10430,10430,1
|
|
20240621,125100,664253180,10430,10430,10430,10430,16
|
|
20240621,125000,664086300,10420,10420,10420,10420,0
|
|
20240621,124900,664086300,10420,10420,10420,10420,0
|
|
20240621,124800,664086300,10420,10420,10420,10420,205
|
|
20240621,124700,661950200,10420,10420,10420,10420,114
|
|
20240621,124600,660762320,10420,10420,10420,10420,18
|
|
20240621,124500,660574760,10410,10410,10410,10410,0
|
|
20240621,124400,660574760,10410,10410,10410,10410,1
|
|
20240621,124300,660564350,10420,10420,10420,10420,0
|
|
20240621,124200,660564350,10420,10420,10420,10420,0
|
|
20240621,124100,660564350,10420,10420,10420,10420,13
|
|
20240621,124000,660428890,10420,10420,10420,10420,48
|
|
20240621,123900,659928730,10420,10420,10420,10420,72
|
|
20240621,123800,659178490,10420,10420,10420,10420,20
|
|
20240621,123700,658970090,10420,10420,10420,10420,245
|
|
20240621,123600,656417190,10410,10410,10410,10410,5
|
|
20240621,123500,656365140,10410,10410,10410,10410,1
|
|
20240621,123400,656354730,10400,10400,10400,10400,0
|
|
20240621,123300,656354730,10400,10400,10400,10400,1
|
|
20240621,123200,656344330,10400,10400,10400,10400,0
|
|
20240621,123100,656344330,10400,10400,10400,10400,0
|
|
20240621,123000,656344330,10400,10400,10400,10400,5
|
|
20240621,122900,656292330,10400,10400,10400,10400,1
|
|
20240621,122800,656281930,10420,10400,10420,10400,38
|
|
20240621,122700,655886330,10400,10410,10410,10400,85
|
|
20240621,122600,655001510,10410,10410,10410,10410,154
|
|
20240621,122500,653398370,10400,10400,10400,10400,0
|
|
20240621,122400,653398370,10400,10400,10400,10400,0
|
|
20240621,122300,653398370,10400,10400,10400,10400,3
|
|
20240621,122200,653367170,10400,10400,10400,10400,15
|
|
20240621,122100,653211170,10390,10390,10390,10390,1
|
|
20240621,122000,653200780,10410,10410,10410,10410,0
|
|
20240621,121900,653200780,10410,10410,10410,10400,169
|
|
20240621,121800,651443110,10410,10410,10410,10410,0
|
|
20240621,121700,651443110,10410,10410,10410,10410,0
|
|
20240621,121600,651443110,10410,10410,10410,10410,200
|
|
20240621,121500,649361110,10410,10410,10410,10410,219
|
|
20240621,121400,647081320,10420,10410,10420,10410,150
|
|
20240621,121300,645518820,10410,10410,10410,10410,0
|
|
20240621,121200,645518820,10410,10400,10410,10400,78
|
|
20240621,121100,644706870,10400,10400,10400,10400,0
|
|
20240621,121000,644706870,10400,10400,10400,10400,90
|
|
20240621,120900,643770870,10400,10400,10400,10400,0
|
|
20240621,120800,643770870,10400,10400,10400,10400,100
|
|
20240621,120700,642730870,10400,10400,10400,10400,50
|
|
20240621,120600,642210870,10400,10400,10400,10400,10
|
|
20240621,120500,642106870,10410,10400,10410,10400,455
|
|
20240621,120400,637374820,10400,10400,10400,10400,1
|
|
20240621,120300,637364420,10400,10400,10400,10400,49
|
|
20240621,120200,636854820,10400,10400,10400,10400,52
|
|
20240621,120100,636314020,10390,10390,10390,10390,0
|
|
20240621,120000,636314020,10390,10390,10390,10390,160
|
|
20240621,115900,634651620,10390,10390,10390,10390,4
|
|
20240621,115800,634610060,10400,10400,10400,10400,90
|
|
20240621,115700,633674060,10390,10390,10390,10390,230
|
|
20240621,115600,631284360,10380,10380,10380,10380,0
|
|
20240621,115500,631284360,10380,10350,10380,10350,701
|
|
20240621,115400,624009860,10350,10350,10350,10350,0
|
|
20240621,115300,624009860,10350,10350,10350,10350,177
|
|
20240621,115200,622177910,10350,10350,10350,10350,0
|
|
20240621,115100,622177910,10350,10350,10350,10350,4
|
|
20240621,115000,622136510,10350,10350,10350,10350,0
|
|
20240621,114900,622136510,10350,10350,10350,10350,0
|
|
20240621,114800,622136510,10350,10350,10350,10350,216
|
|
20240621,114700,619900910,10350,10350,10350,10350,0
|
|
20240621,114600,619900910,10350,10350,10350,10350,103
|
|
20240621,114500,618834860,10340,10340,10340,10340,0
|
|
20240621,114400,618834860,10340,10340,10340,10340,0
|
|
20240621,114300,618834860,10340,10340,10340,10340,0
|
|
20240621,114200,618834860,10340,10340,10340,10340,0
|
|
20240621,114100,618834860,10340,10340,10340,10340,0
|
|
20240621,114000,618834860,10340,10340,10340,10340,0
|
|
20240621,113900,618834860,10340,10350,10350,10340,102
|
|
20240621,113800,617779180,10340,10340,10340,10340,417
|
|
20240621,113700,613467400,10320,10330,10330,10320,1466
|
|
20240621,113600,598329180,10320,10340,10340,10320,985
|
|
20240621,113500,588152890,10350,10380,10380,10350,3020
|
|
20240621,113400,556860790,10380,10380,10380,10380,198
|
|
20240621,113300,554805550,10380,10380,10380,10380,0
|
|
20240621,113200,554805550,10380,10380,10380,10380,1
|
|
20240621,113100,554795170,10370,10370,10370,10370,0
|
|
20240621,113000,554795170,10370,10370,10370,10370,0
|
|
20240621,112900,554795170,10370,10370,10370,10370,151
|
|
20240621,112800,553229300,10370,10370,10370,10370,0
|
|
20240621,112700,553229300,10370,10370,10370,10370,228
|
|
20240621,112600,550864940,10370,10370,10370,10370,26
|
|
20240621,112500,550595320,10390,10390,10390,10390,0
|
|
20240621,112400,550595320,10390,10390,10390,10390,0
|
|
20240621,112300,550595320,10390,10390,10390,10390,0
|
|
20240621,112200,550595320,10390,10390,10390,10390,10
|
|
20240621,112100,550491420,10390,10360,10390,10350,472
|
|
20240621,112000,545602830,10370,10370,10370,10370,94
|
|
20240621,111900,544628050,10370,10370,10370,10370,1
|
|
20240621,111800,544617680,10350,10350,10350,10350,0
|
|
20240621,111700,544617680,10350,10350,10350,10350,0
|
|
20240621,111600,544617680,10350,10350,10350,10350,0
|
|
20240621,111500,544617680,10350,10350,10350,10350,0
|
|
20240621,111400,544617680,10350,10350,10350,10350,46
|
|
20240621,111300,544141580,10350,10370,10370,10350,750
|
|
20240621,111200,536372170,10370,10370,10370,10370,24
|
|
20240621,111100,536123290,10380,10380,10380,10380,87
|
|
20240621,111000,535220230,10380,10370,10380,10370,103
|
|
20240621,110900,534152110,10370,10370,10370,10370,150
|
|
20240621,110800,532596610,10380,10380,10380,10380,71
|
|
20240621,110700,531859630,10370,10370,10370,10370,0
|
|
20240621,110600,531859630,10370,10370,10370,10370,40
|
|
20240621,110500,531444830,10380,10380,10380,10380,0
|
|
20240621,110400,531444830,10380,10370,10380,10370,140
|
|
20240621,110300,529992630,10380,10380,10380,10380,50
|
|
20240621,110200,529473630,10380,10380,10380,10380,10
|
|
20240621,110100,529369830,10380,10380,10380,10380,0
|
|
20240621,110000,529369830,10380,10360,10380,10360,79
|
|
20240621,105900,528551190,10380,10380,10380,10380,200
|
|
20240621,105800,526475190,10380,10380,10380,10380,1
|
|
20240621,105700,526464810,10380,10380,10380,10380,10
|
|
20240621,105600,526361010,10380,10380,10380,10380,19
|
|
20240621,105500,526163790,10380,10360,10380,10360,106
|
|
20240621,105400,525063530,10370,10370,10370,10370,0
|
|
20240621,105300,525063530,10370,10370,10370,10370,0
|
|
20240621,105200,525063530,10370,10370,10370,10370,0
|
|
20240621,105100,525063530,10370,10370,10370,10370,34
|
|
20240621,105000,524710950,10370,10370,10370,10370,4
|
|
20240621,104900,524669470,10370,10370,10370,10370,0
|
|
20240621,104800,524669470,10370,10370,10370,10370,0
|
|
20240621,104700,524669470,10370,10370,10370,10370,20
|
|
20240621,104600,524462070,10380,10380,10380,10380,0
|
|
20240621,104500,524462070,10380,10380,10380,10380,3
|
|
20240621,104400,524430930,10370,10370,10370,10370,0
|
|
20240621,104300,524430930,10370,10370,10370,10370,0
|
|
20240621,104200,524430930,10370,10370,10370,10370,0
|
|
20240621,104100,524430930,10370,10370,10370,10370,0
|
|
20240621,104000,524430930,10370,10380,10380,10360,3
|
|
20240621,103900,524399820,10360,10360,10360,10360,0
|
|
20240621,103800,524399820,10360,10360,10360,10360,0
|
|
20240621,103700,524399820,10360,10360,10360,10360,0
|
|
20240621,103600,524399820,10360,10360,10360,10360,0
|
|
20240621,103500,524399820,10360,10360,10360,10360,38
|
|
20240621,103400,524006140,10360,10360,10360,10360,114
|
|
20240621,103300,522825100,10390,10390,10390,10390,1
|
|
20240621,103200,522814710,10390,10390,10390,10390,1
|
|
20240621,103100,522804320,10360,10370,10370,10360,288
|
|
20240621,103000,519820190,10390,10390,10390,10390,0
|
|
20240621,102900,519820190,10390,10390,10390,10390,1
|
|
20240621,102800,519809800,10390,10390,10390,10390,0
|
|
20240621,102700,519809800,10390,10390,10390,10390,16
|
|
20240621,102600,519643560,10390,10380,10390,10380,52
|
|
20240621,102500,519103370,10380,10370,10380,10370,431
|
|
20240621,102400,514632910,10360,10360,10360,10360,2
|
|
20240621,102300,514612190,10360,10360,10360,10360,1
|
|
20240621,102200,514601830,10350,10350,10350,10350,1
|
|
20240621,102100,514591480,10350,10360,10360,10350,680
|
|
20240621,102000,507548500,10360,10360,10360,10360,0
|
|
20240621,101900,507548500,10360,10360,10360,10360,0
|
|
20240621,101800,507548500,10360,10360,10360,10360,100
|
|
20240621,101700,506512500,10370,10370,10370,10370,0
|
|
20240621,101600,506512500,10370,10370,10370,10370,1013
|
|
20240621,101500,496007690,10370,10370,10370,10370,200
|
|
20240621,101400,493933690,10380,10380,10380,10380,0
|
|
20240621,101300,493933690,10380,10370,10380,10370,6
|
|
20240621,101200,493871450,10370,10370,10370,10370,0
|
|
20240621,101100,493871450,10370,10370,10370,10370,227
|
|
20240621,101000,491517460,10370,10370,10370,10370,0
|
|
20240621,100900,491517460,10370,10370,10370,10370,9
|
|
20240621,100800,491424130,10370,10370,10370,10370,31
|
|
20240621,100700,491102660,10370,10380,10380,10370,402
|
|
20240621,100600,486933910,10380,10370,10380,10370,157
|
|
20240621,100500,485305790,10380,10380,10380,10380,50
|
|
20240621,100400,484786790,10380,10380,10380,10380,8
|
|
20240621,100300,484703750,10380,10380,10380,10380,14
|
|
20240621,100200,484558430,10380,10400,10400,10380,587
|
|
20240621,100100,478464800,10400,10400,10400,10400,0
|
|
20240621,100000,478464800,10400,10400,10400,10400,0
|
|
20240621,095900,478464800,10400,10400,10400,10400,20
|
|
20240621,095800,478256800,10400,10380,10400,10380,5
|
|
20240621,095700,478204880,10390,10390,10400,10390,107
|
|
20240621,095600,477093140,10390,10390,10390,10390,0
|
|
20240621,095500,477093140,10390,10390,10390,10390,11
|
|
20240621,095400,476978850,10370,10370,10370,10370,2
|
|
20240621,095300,476958110,10390,10400,10400,10390,204
|
|
20240621,095200,474838530,10400,10360,10400,10360,20
|
|
20240621,095100,474631040,10360,10370,10380,10360,34
|
|
20240621,095000,474278410,10370,10360,10370,10360,31
|
|
20240621,094900,473957140,10360,10360,10360,10360,30
|
|
20240621,094800,473646340,10360,10360,10360,10360,0
|
|
20240621,094700,473646340,10360,10370,10370,10360,426
|
|
20240621,094600,469232880,10400,10350,10400,10350,113
|
|
20240621,094500,468063190,10340,10340,10340,10340,527
|
|
20240621,094400,462614010,10350,10350,10350,10320,807
|
|
20240621,094300,454284180,10350,10360,10360,10330,367
|
|
20240621,094200,450488740,10370,10410,10430,10370,125
|
|
20240621,094100,449188860,10400,10370,10400,10370,400
|
|
20240621,094000,445040650,10370,10370,10370,10370,31
|
|
20240621,093900,444719180,10370,10320,10370,10320,502
|
|
20240621,093800,439538440,10320,10310,10330,10310,146
|
|
20240621,093700,438031460,10310,10330,10330,10310,1301
|
|
20240621,093600,424600090,10330,10340,10340,10310,4181
|
|
20240621,093500,381450000,10340,10340,10340,10340,100
|
|
20240621,093400,380416000,10340,10340,10340,10340,150
|
|
20240621,093300,378865000,10330,10330,10330,10330,76
|
|
20240621,093200,378079920,10330,10340,10360,10330,863
|
|
20240621,093100,369156340,10340,10360,10360,10340,1969
|
|
20240621,093000,348778480,10370,10360,10370,10360,102
|
|
20240621,092900,347721750,10360,10350,10360,10350,494
|
|
20240621,092800,342608050,10340,10370,10370,10340,2150
|
|
20240621,092700,320355390,10380,10380,10380,10380,200
|
|
20240621,092600,318279390,10400,10360,10400,10350,1464
|
|
20240621,092500,303103030,10350,10350,10350,10340,1498
|
|
20240621,092400,287606030,10350,10390,10390,10340,3286
|
|
20240621,092300,253559280,10400,10430,10430,10400,6751
|
|
20240621,092200,183305250,10420,10430,10430,10420,896
|
|
20240621,092100,173968820,10430,10430,10430,10430,14
|
|
20240621,092000,173822800,10440,10440,10440,10440,3
|
|
20240621,091900,173791480,10440,10420,10440,10420,315
|
|
20240621,091800,170507180,10420,10420,10440,10420,667
|
|
20240621,091700,163557000,10420,10430,10430,10420,1079
|
|
20240621,091600,152310080,10430,10430,10430,10430,556
|
|
20240621,091500,146511000,10440,10440,10440,10440,125
|
|
20240621,091400,145206000,10440,10470,10470,10440,2266
|
|
20240621,091300,121500460,10470,10470,10470,10470,64
|
|
20240621,091200,120830380,10460,10460,10460,10460,797
|
|
20240621,091100,112493760,10460,10460,10460,10460,83
|
|
20240621,091000,111625580,10440,10440,10460,10440,203
|
|
20240621,090900,109504260,10440,10440,10440,10440,3
|
|
20240621,090800,109472940,10440,10440,10440,10440,38
|
|
20240621,090700,109076220,10440,10430,10440,10430,577
|
|
20240621,090600,103057110,10430,10420,10470,10420,256
|
|
20240621,090500,100387090,10420,10420,10430,10410,906
|
|
20240621,090400,90946550,10420,10470,10470,10420,2401
|
|
20240621,090300,65889480,10490,10500,10510,10470,1130
|
|
20240621,090200,54034370,10510,10490,10510,10490,422
|
|
20240621,090100,49600650,10470,10500,10510,10470,986
|
|
20240621,090000,39254270,10470,10500,10510,10470,3739
|