619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,191600,99870930,7380,7380,7380,7380,1115
|
|
20240617,191500,99870930,7380,7380,7380,7380,0
|
|
20240617,191400,99870930,7380,7380,7380,7380,0
|
|
20240617,191300,99870930,7380,7380,7380,7380,0
|
|
20240617,191200,99870930,7380,7380,7380,7380,0
|
|
20240617,191100,99870930,7380,7380,7380,7380,0
|
|
20240617,191000,99870930,7380,7380,7380,7380,0
|
|
20240617,190900,99870930,7380,7380,7380,7380,0
|
|
20240617,190800,99870930,7380,7380,7380,7380,0
|
|
20240617,190700,99870930,7380,7380,7380,7380,0
|
|
20240617,190600,99870930,7380,7380,7380,7380,0
|
|
20240617,190500,99870930,7380,7380,7380,7380,0
|
|
20240617,190400,99870930,7380,7380,7380,7380,0
|
|
20240617,190300,99870930,7380,7380,7380,7380,0
|
|
20240617,190200,99870930,7380,7380,7380,7380,0
|
|
20240617,190100,99870930,7380,7380,7380,7380,0
|
|
20240617,190000,99870930,7380,7380,7380,7380,0
|
|
20240617,185900,99870930,7380,7380,7380,7380,0
|
|
20240617,185800,99870930,7380,7380,7380,7380,0
|
|
20240617,185700,99870930,7380,7380,7380,7380,0
|
|
20240617,185600,99870930,7380,7380,7380,7380,0
|
|
20240617,185500,99870930,7380,7380,7380,7380,0
|
|
20240617,185400,99870930,7380,7380,7380,7380,0
|
|
20240617,185300,99870930,7380,7380,7380,7380,0
|
|
20240617,185200,99870930,7380,7380,7380,7380,0
|
|
20240617,185100,99870930,7380,7380,7380,7380,0
|
|
20240617,185000,99870930,7380,7380,7380,7380,0
|
|
20240617,184900,99870930,7380,7380,7380,7380,0
|
|
20240617,184800,99870930,7380,7380,7380,7380,0
|
|
20240617,184700,99870930,7380,7380,7380,7380,0
|
|
20240617,184600,99870930,7380,7380,7380,7380,1115
|
|
20240617,184500,99870930,7380,7380,7380,7380,0
|
|
20240617,184400,99870930,7380,7380,7380,7380,0
|
|
20240617,184300,99870930,7380,7380,7380,7380,0
|
|
20240617,184200,99870930,7380,7380,7380,7380,0
|
|
20240617,184100,99870930,7380,7380,7380,7380,0
|
|
20240617,184000,99870930,7380,7380,7380,7380,0
|
|
20240617,183900,99870930,7380,7380,7380,7380,0
|
|
20240617,183800,99870930,7380,7380,7380,7380,0
|
|
20240617,183700,99870930,7380,7380,7380,7380,0
|
|
20240617,183600,99870930,7380,7380,7380,7380,0
|
|
20240617,183500,99870930,7380,7380,7380,7380,0
|
|
20240617,183400,99870930,7380,7380,7380,7380,0
|
|
20240617,183300,99870930,7380,7380,7380,7380,0
|
|
20240617,183200,99870930,7380,7380,7380,7380,0
|
|
20240617,183100,99870930,7380,7380,7380,7380,0
|
|
20240617,183000,99870930,7380,7380,7380,7380,0
|
|
20240617,182900,99870930,7380,7380,7380,7380,0
|
|
20240617,182800,99870930,7380,7380,7380,7380,0
|
|
20240617,182700,99870930,7380,7380,7380,7380,0
|
|
20240617,182600,99870930,7380,7380,7380,7380,0
|
|
20240617,182500,99870930,7380,7380,7380,7380,0
|
|
20240617,182400,99870930,7380,7380,7380,7380,0
|
|
20240617,182300,99870930,7380,7380,7380,7380,0
|
|
20240617,182200,99870930,7380,7380,7380,7380,0
|
|
20240617,182100,99870930,7380,7380,7380,7380,0
|
|
20240617,182000,99870930,7380,7380,7380,7380,0
|
|
20240617,181900,99870930,7380,7380,7380,7380,0
|
|
20240617,181800,99870930,7380,7380,7380,7380,0
|
|
20240617,181700,99870930,7380,7380,7380,7380,0
|
|
20240617,181600,99870930,7380,7380,7380,7380,1115
|
|
20240617,181500,99870930,7380,7380,7380,7380,0
|
|
20240617,181400,99870930,7380,7380,7380,7380,0
|
|
20240617,181300,99870930,7380,7380,7380,7380,0
|
|
20240617,181200,99870930,7380,7380,7380,7380,0
|
|
20240617,181100,99870930,7380,7380,7380,7380,0
|
|
20240617,181000,99870930,7380,7380,7380,7380,0
|
|
20240617,180900,99870930,7380,7380,7380,7380,0
|
|
20240617,180800,99870930,7380,7380,7380,7380,0
|
|
20240617,180700,99870930,7380,7380,7380,7380,0
|
|
20240617,180600,99870930,7380,7380,7380,7380,0
|
|
20240617,180500,99870930,7380,7380,7380,7380,0
|
|
20240617,180400,99870930,7380,7380,7380,7380,0
|
|
20240617,180300,99870930,7380,7380,7380,7380,0
|
|
20240617,180200,99870930,7380,7380,7380,7380,0
|
|
20240617,180100,99870930,7380,7380,7380,7380,0
|
|
20240617,180000,99870930,7380,7380,7380,7380,0
|
|
20240617,175900,99870930,7380,7380,7380,7380,0
|
|
20240617,175800,99870930,7380,7380,7380,7380,0
|
|
20240617,175700,99870930,7380,7380,7380,7380,0
|
|
20240617,175600,99870930,7380,7380,7380,7380,0
|
|
20240617,175500,99870930,7380,7380,7380,7380,0
|
|
20240617,175400,99870930,7380,7380,7380,7380,0
|
|
20240617,175300,99870930,7380,7380,7380,7380,0
|
|
20240617,175200,99870930,7380,7380,7380,7380,0
|
|
20240617,175100,99870930,7380,7380,7380,7380,0
|
|
20240617,175000,99870930,7380,7380,7380,7380,0
|
|
20240617,174900,99870930,7380,7380,7380,7380,0
|
|
20240617,174800,99870930,7380,7380,7380,7380,0
|
|
20240617,174700,99870930,7380,7380,7380,7380,0
|
|
20240617,174600,99870930,7380,7380,7380,7380,1115
|
|
20240617,174500,99870930,7380,7380,7380,7380,0
|
|
20240617,174400,99870930,7380,7380,7380,7380,0
|
|
20240617,174300,99870930,7380,7380,7380,7380,0
|
|
20240617,174200,99870930,7380,7380,7380,7380,0
|
|
20240617,174100,99870930,7380,7380,7380,7380,0
|
|
20240617,174000,99870930,7380,7380,7380,7380,0
|
|
20240617,173900,99870930,7380,7380,7380,7380,0
|
|
20240617,173800,99870930,7380,7380,7380,7380,0
|
|
20240617,173700,99870930,7380,7380,7380,7380,0
|
|
20240617,173600,99870930,7380,7380,7380,7380,0
|
|
20240617,173500,99870930,7380,7380,7380,7380,0
|
|
20240617,173400,99870930,7380,7380,7380,7380,0
|
|
20240617,173300,99870930,7380,7380,7380,7380,0
|
|
20240617,173200,99870930,7380,7380,7380,7380,0
|
|
20240617,173100,99870930,7380,7380,7380,7380,0
|
|
20240617,173000,99870930,7380,7380,7380,7380,0
|
|
20240617,172900,99870930,7380,7380,7380,7380,0
|
|
20240617,172800,99870930,7380,7380,7380,7380,0
|
|
20240617,172700,99870930,7380,7380,7380,7380,0
|
|
20240617,172600,99870930,7380,7380,7380,7380,0
|
|
20240617,172500,99870930,7380,7380,7380,7380,0
|
|
20240617,172400,99870930,7380,7380,7380,7380,0
|
|
20240617,172300,99870930,7380,7380,7380,7380,0
|
|
20240617,172200,99870930,7380,7380,7380,7380,0
|
|
20240617,172100,99870930,7380,7380,7380,7380,0
|
|
20240617,172000,99870930,7380,7380,7380,7380,0
|
|
20240617,171900,99870930,7380,7380,7380,7380,0
|
|
20240617,171800,99870930,7380,7380,7380,7380,0
|
|
20240617,171700,99870930,7380,7380,7380,7380,0
|
|
20240617,171600,99870930,7380,7380,7380,7380,1115
|
|
20240617,171500,99870930,7380,7380,7380,7380,0
|
|
20240617,171400,99870930,7380,7380,7380,7380,0
|
|
20240617,171300,99870930,7380,7380,7380,7380,0
|
|
20240617,171200,99870930,7380,7380,7380,7380,0
|
|
20240617,171100,99870930,7380,7380,7380,7380,0
|
|
20240617,171000,99870930,7380,7380,7380,7380,0
|
|
20240617,170900,99870930,7380,7380,7380,7380,0
|
|
20240617,170800,99870930,7380,7380,7380,7380,0
|
|
20240617,170700,99870930,7380,7380,7380,7380,0
|
|
20240617,170600,99870930,7380,7380,7380,7380,0
|
|
20240617,170500,99870930,7380,7380,7380,7380,0
|
|
20240617,170400,99870930,7380,7380,7380,7380,0
|
|
20240617,170300,99870930,7380,7380,7380,7380,0
|
|
20240617,170200,99870930,7380,7380,7380,7380,0
|
|
20240617,170100,99870930,7380,7380,7380,7380,0
|
|
20240617,170000,99870930,7380,7380,7380,7380,0
|
|
20240617,165900,99870930,7380,7380,7380,7380,0
|
|
20240617,165800,99870930,7380,7380,7380,7380,0
|
|
20240617,165700,99870930,7380,7380,7380,7380,0
|
|
20240617,165600,99870930,7380,7380,7380,7380,0
|
|
20240617,165500,99870930,7380,7380,7380,7380,0
|
|
20240617,165400,99870930,7380,7380,7380,7380,0
|
|
20240617,165300,99870930,7380,7380,7380,7380,0
|
|
20240617,165200,99870930,7380,7380,7380,7380,0
|
|
20240617,165100,99870930,7380,7380,7380,7380,0
|
|
20240617,165000,99870930,7380,7380,7380,7380,0
|
|
20240617,164900,99870930,7380,7380,7380,7380,0
|
|
20240617,164800,99870930,7380,7380,7380,7380,0
|
|
20240617,164700,99870930,7380,7380,7380,7380,0
|
|
20240617,164600,99870930,7380,7380,7380,7380,1115
|
|
20240617,164500,99870930,7380,7380,7380,7380,0
|
|
20240617,164400,99870930,7380,7380,7380,7380,0
|
|
20240617,164300,99870930,7380,7380,7380,7380,0
|
|
20240617,164200,99870930,7380,7380,7380,7380,0
|
|
20240617,164100,99870930,7380,7380,7380,7380,0
|
|
20240617,164000,99870930,7380,7380,7380,7380,0
|
|
20240617,163900,99870930,7380,7380,7380,7380,0
|
|
20240617,163800,99870930,7380,7380,7380,7380,0
|
|
20240617,163700,99870930,7380,7380,7380,7380,0
|
|
20240617,163600,99870930,7380,7380,7380,7380,0
|
|
20240617,163500,99870930,7380,7380,7380,7380,0
|
|
20240617,163400,99870930,7380,7380,7380,7380,0
|
|
20240617,163300,99870930,7380,7380,7380,7380,0
|
|
20240617,163200,99870930,7380,7380,7380,7380,0
|
|
20240617,163100,99870930,7380,7380,7380,7380,0
|
|
20240617,163000,99870930,7380,7380,7380,7380,0
|
|
20240617,162900,99870930,7380,7380,7380,7380,0
|
|
20240617,162800,99870930,7380,7380,7380,7380,0
|
|
20240617,162700,99870930,7380,7380,7380,7380,0
|
|
20240617,162600,99870930,7380,7380,7380,7380,0
|
|
20240617,162500,99870930,7380,7380,7380,7380,0
|
|
20240617,162400,99870930,7380,7380,7380,7380,0
|
|
20240617,162300,99870930,7380,7380,7380,7380,0
|
|
20240617,162200,99870930,7380,7380,7380,7380,0
|
|
20240617,162100,99870930,7380,7380,7380,7380,0
|
|
20240617,162000,99870930,7380,7380,7380,7380,0
|
|
20240617,161900,99870930,7380,7380,7380,7380,0
|
|
20240617,161800,99870930,7380,7380,7380,7380,0
|
|
20240617,161700,99870930,7380,7380,7380,7380,0
|
|
20240617,161600,99870930,7380,7380,7380,7380,1115
|
|
20240617,161500,99870930,7380,7380,7380,7380,0
|
|
20240617,161400,99870930,7380,7380,7380,7380,0
|
|
20240617,161300,99870930,7380,7380,7380,7380,0
|
|
20240617,161200,99870930,7380,7380,7380,7380,0
|
|
20240617,161100,99870930,7380,7380,7380,7380,0
|
|
20240617,161000,99870930,7380,7380,7380,7380,0
|
|
20240617,160900,99870930,7380,7380,7380,7380,0
|
|
20240617,160800,99870930,7380,7380,7380,7380,0
|
|
20240617,160700,99870930,7380,7380,7380,7380,0
|
|
20240617,160600,99870930,7380,7380,7380,7380,0
|
|
20240617,160500,99870930,7380,7380,7380,7380,0
|
|
20240617,160400,99870930,7380,7380,7380,7380,0
|
|
20240617,160300,99870930,7380,7380,7380,7380,0
|
|
20240617,160200,99870930,7380,7380,7380,7380,0
|
|
20240617,160100,99870930,7380,7380,7380,7380,0
|
|
20240617,160000,99870930,7380,7380,7380,7380,0
|
|
20240617,155900,99870930,7380,7380,7380,7380,0
|
|
20240617,155800,99870930,7380,7380,7380,7380,0
|
|
20240617,155700,99870930,7380,7380,7380,7380,0
|
|
20240617,155600,99870930,7380,7380,7380,7380,0
|
|
20240617,155500,99870930,7380,7380,7380,7380,0
|
|
20240617,155400,99870930,7380,7380,7380,7380,0
|
|
20240617,155300,99870930,7380,7380,7380,7380,0
|
|
20240617,155200,99870930,7380,7380,7380,7380,0
|
|
20240617,155100,99870930,7380,7380,7380,7380,0
|
|
20240617,155000,99870930,7380,7380,7380,7380,0
|
|
20240617,154900,99870930,7380,7380,7380,7380,0
|
|
20240617,154800,99870930,7380,7380,7380,7380,0
|
|
20240617,154700,99870930,7380,7380,7380,7380,0
|
|
20240617,154600,99870930,7380,7380,7380,7380,1115
|
|
20240617,154500,99870930,7380,7380,7380,7380,0
|
|
20240617,154400,99870930,7380,7380,7380,7380,0
|
|
20240617,154300,99870930,7380,7380,7380,7380,0
|
|
20240617,154200,99870930,7380,7380,7380,7380,0
|
|
20240617,154100,99870930,7380,7380,7380,7380,0
|
|
20240617,154000,99870930,7380,7380,7380,7380,0
|
|
20240617,153900,99870930,7380,7380,7380,7380,0
|
|
20240617,153800,99870930,7380,7380,7380,7380,0
|
|
20240617,153700,99870930,7380,7380,7380,7380,0
|
|
20240617,153600,99870930,7380,7380,7380,7380,0
|
|
20240617,153500,99870930,7380,7380,7380,7380,0
|
|
20240617,153400,99870930,7380,7380,7380,7380,0
|
|
20240617,153300,99870930,7380,7380,7380,7380,0
|
|
20240617,153200,99870930,7380,7380,7380,7380,0
|
|
20240617,153100,99870930,7380,7380,7380,7380,0
|
|
20240617,153000,99870930,7380,7380,7380,7380,1115
|
|
20240617,152900,91642230,7420,7420,7420,7420,0
|
|
20240617,152800,91642230,7420,7420,7420,7420,0
|
|
20240617,152700,91642230,7420,7420,7420,7420,0
|
|
20240617,152600,91642230,7420,7420,7420,7420,0
|
|
20240617,152500,91642230,7420,7420,7420,7420,0
|
|
20240617,152400,91642230,7420,7420,7420,7420,0
|
|
20240617,152300,91642230,7420,7420,7420,7420,0
|
|
20240617,152200,91642230,7420,7420,7420,7420,0
|
|
20240617,152100,91642230,7420,7420,7420,7420,0
|
|
20240617,152000,91642230,7420,7420,7420,7420,0
|
|
20240617,151900,91642230,7420,7420,7420,7400,150
|
|
20240617,151800,90529630,7400,7400,7400,7400,291
|
|
20240617,151700,88376230,7400,7410,7410,7400,44
|
|
20240617,151600,88050620,7420,7410,7420,7410,2
|
|
20240617,151500,88035790,7390,7400,7400,7390,73
|
|
20240617,151400,87495640,7420,7420,7420,7420,0
|
|
20240617,151300,87495640,7420,7420,7420,7420,10
|
|
20240617,151200,87421440,7420,7420,7420,7420,0
|
|
20240617,151100,87421440,7420,7420,7420,7420,1
|
|
20240617,151000,87414020,7410,7410,7410,7410,0
|
|
20240617,150900,87414020,7410,7410,7410,7410,4
|
|
20240617,150800,87384380,7430,7430,7430,7430,0
|
|
20240617,150700,87384380,7430,7430,7430,7430,0
|
|
20240617,150600,87384380,7430,7430,7430,7430,0
|
|
20240617,150500,87384380,7430,7430,7430,7430,0
|
|
20240617,150400,87384380,7430,7430,7430,7430,0
|
|
20240617,150300,87384380,7430,7430,7430,7430,0
|
|
20240617,150200,87384380,7430,7430,7430,7430,1
|
|
20240617,150100,87376950,7410,7410,7410,7410,2
|
|
20240617,150000,87362130,7410,7410,7410,7410,1
|
|
20240617,145900,87354720,7440,7440,7440,7440,0
|
|
20240617,145800,87354720,7440,7440,7440,7440,0
|
|
20240617,145700,87354720,7440,7440,7440,7440,0
|
|
20240617,145600,87354720,7440,7440,7440,7440,0
|
|
20240617,145500,87354720,7440,7440,7440,7440,0
|
|
20240617,145400,87354720,7440,7440,7440,7440,0
|
|
20240617,145300,87354720,7440,7440,7440,7440,0
|
|
20240617,145200,87354720,7440,7440,7440,7440,0
|
|
20240617,145100,87354720,7440,7440,7440,7440,0
|
|
20240617,145000,87354720,7440,7440,7440,7440,0
|
|
20240617,144900,87354720,7440,7440,7440,7440,0
|
|
20240617,144800,87354720,7440,7440,7440,7440,0
|
|
20240617,144700,87354720,7440,7440,7440,7440,0
|
|
20240617,144600,87354720,7440,7440,7440,7440,0
|
|
20240617,144500,87354720,7440,7440,7440,7440,0
|
|
20240617,144400,87354720,7440,7440,7440,7440,0
|
|
20240617,144300,87354720,7440,7440,7440,7440,0
|
|
20240617,144200,87354720,7440,7440,7440,7440,0
|
|
20240617,144100,87354720,7440,7440,7440,7440,0
|
|
20240617,144000,87354720,7440,7440,7440,7440,0
|
|
20240617,143900,87354720,7440,7440,7440,7440,0
|
|
20240617,143800,87354720,7440,7440,7440,7440,0
|
|
20240617,143700,87354720,7440,7440,7440,7440,0
|
|
20240617,143600,87354720,7440,7440,7440,7440,0
|
|
20240617,143500,87354720,7440,7440,7440,7440,0
|
|
20240617,143400,87354720,7440,7440,7440,7440,0
|
|
20240617,143300,87354720,7440,7440,7440,7440,0
|
|
20240617,143200,87354720,7440,7440,7440,7440,0
|
|
20240617,143100,87354720,7440,7440,7440,7440,0
|
|
20240617,143000,87354720,7440,7440,7440,7440,0
|
|
20240617,142900,87354720,7440,7440,7440,7440,0
|
|
20240617,142800,87354720,7440,7440,7440,7440,0
|
|
20240617,142700,87354720,7440,7440,7440,7440,0
|
|
20240617,142600,87354720,7440,7440,7440,7440,0
|
|
20240617,142500,87354720,7440,7440,7440,7440,0
|
|
20240617,142400,87354720,7440,7440,7440,7440,0
|
|
20240617,142300,87354720,7440,7440,7440,7440,0
|
|
20240617,142200,87354720,7440,7440,7440,7440,0
|
|
20240617,142100,87354720,7440,7440,7440,7440,0
|
|
20240617,142000,87354720,7440,7440,7440,7440,0
|
|
20240617,141900,87354720,7440,7440,7440,7440,0
|
|
20240617,141800,87354720,7440,7440,7440,7440,0
|
|
20240617,141700,87354720,7440,7440,7440,7440,0
|
|
20240617,141600,87354720,7440,7440,7440,7440,2
|
|
20240617,141500,87339840,7400,7400,7400,7400,100
|
|
20240617,141400,86599840,7390,7410,7410,7390,200
|
|
20240617,141300,85120560,7430,7430,7430,7430,0
|
|
20240617,141200,85120560,7430,7430,7430,7430,0
|
|
20240617,141100,85120560,7430,7430,7430,7430,0
|
|
20240617,141000,85120560,7430,7430,7430,7430,0
|
|
20240617,140900,85120560,7430,7410,7430,7390,539
|
|
20240617,140800,81132530,7440,7440,7440,7440,0
|
|
20240617,140700,81132530,7440,7440,7440,7440,0
|
|
20240617,140600,81132530,7440,7440,7440,7440,0
|
|
20240617,140500,81132530,7440,7440,7440,7440,0
|
|
20240617,140400,81132530,7440,7440,7440,7440,0
|
|
20240617,140300,81132530,7440,7440,7440,7440,0
|
|
20240617,140200,81132530,7440,7440,7440,7440,0
|
|
20240617,140100,81132530,7440,7440,7440,7440,0
|
|
20240617,140000,81132530,7440,7440,7440,7440,0
|
|
20240617,135900,81132530,7440,7440,7440,7440,0
|
|
20240617,135800,81132530,7440,7440,7440,7440,0
|
|
20240617,135700,81132530,7440,7440,7440,7440,0
|
|
20240617,135600,81132530,7440,7440,7440,7440,0
|
|
20240617,135500,81132530,7440,7440,7440,7440,0
|
|
20240617,135400,81132530,7440,7440,7440,7440,0
|
|
20240617,135300,81132530,7440,7440,7440,7440,0
|
|
20240617,135200,81132530,7440,7440,7440,7440,0
|
|
20240617,135100,81132530,7440,7440,7440,7440,0
|
|
20240617,135000,81132530,7440,7440,7440,7440,0
|
|
20240617,134900,81132530,7440,7440,7440,7440,0
|
|
20240617,134800,81132530,7440,7440,7440,7440,0
|
|
20240617,134700,81132530,7440,7440,7440,7440,0
|
|
20240617,134600,81132530,7440,7440,7440,7440,7
|
|
20240617,134500,81080450,7400,7400,7400,7400,0
|
|
20240617,134400,81080450,7400,7400,7400,7400,0
|
|
20240617,134300,81080450,7400,7410,7410,7400,2500
|
|
20240617,134200,62578320,7450,7450,7450,7450,0
|
|
20240617,134100,62578320,7450,7450,7450,7450,0
|
|
20240617,134000,62578320,7450,7450,7450,7450,0
|
|
20240617,133900,62578320,7450,7450,7450,7450,0
|
|
20240617,133800,62578320,7450,7450,7450,7450,0
|
|
20240617,133700,62578320,7450,7450,7450,7450,0
|
|
20240617,133600,62578320,7450,7450,7450,7450,0
|
|
20240617,133500,62578320,7450,7450,7450,7450,0
|
|
20240617,133400,62578320,7450,7450,7450,7450,1
|
|
20240617,133300,62570870,7420,7420,7420,7420,0
|
|
20240617,133200,62570870,7420,7420,7420,7420,0
|
|
20240617,133100,62570870,7420,7420,7420,7420,0
|
|
20240617,133000,62570870,7420,7420,7420,7420,0
|
|
20240617,132900,62570870,7420,7420,7420,7420,0
|
|
20240617,132800,62570870,7420,7420,7420,7420,0
|
|
20240617,132700,62570870,7420,7420,7420,7420,4
|
|
20240617,132600,62541190,7420,7420,7420,7420,0
|
|
20240617,132500,62541190,7420,7420,7420,7420,0
|
|
20240617,132400,62541190,7420,7420,7420,7420,0
|
|
20240617,132300,62541190,7420,7420,7420,7420,0
|
|
20240617,132200,62541190,7420,7420,7420,7420,0
|
|
20240617,132100,62541190,7420,7430,7440,7420,201
|
|
20240617,132000,61047870,7440,7440,7440,7440,0
|
|
20240617,131900,61047870,7440,7440,7440,7440,0
|
|
20240617,131800,61047870,7440,7440,7440,7440,0
|
|
20240617,131700,61047870,7440,7440,7440,7440,0
|
|
20240617,131600,61047870,7440,7440,7440,7440,0
|
|
20240617,131500,61047870,7440,7440,7440,7440,0
|
|
20240617,131400,61047870,7440,7440,7440,7440,0
|
|
20240617,131300,61047870,7440,7440,7440,7440,0
|
|
20240617,131200,61047870,7440,7440,7440,7440,0
|
|
20240617,131100,61047870,7440,7440,7440,7440,0
|
|
20240617,131000,61047870,7440,7440,7440,7440,0
|
|
20240617,130900,61047870,7440,7440,7440,7440,0
|
|
20240617,130800,61047870,7440,7440,7440,7440,0
|
|
20240617,130700,61047870,7440,7440,7440,7440,12
|
|
20240617,130600,60958590,7440,7440,7440,7440,0
|
|
20240617,130500,60958590,7440,7440,7440,7440,0
|
|
20240617,130400,60958590,7440,7440,7440,7440,0
|
|
20240617,130300,60958590,7440,7440,7440,7440,0
|
|
20240617,130200,60958590,7440,7440,7440,7440,0
|
|
20240617,130100,60958590,7440,7440,7440,7440,0
|
|
20240617,130000,60958590,7440,7440,7440,7440,0
|
|
20240617,125900,60958590,7440,7440,7440,7440,0
|
|
20240617,125800,60958590,7440,7440,7440,7440,0
|
|
20240617,125700,60958590,7440,7440,7440,7440,0
|
|
20240617,125600,60958590,7440,7440,7440,7440,14
|
|
20240617,125500,60854430,7440,7440,7440,7440,0
|
|
20240617,125400,60854430,7440,7440,7440,7440,0
|
|
20240617,125300,60854430,7440,7440,7440,7440,0
|
|
20240617,125200,60854430,7440,7440,7440,7440,0
|
|
20240617,125100,60854430,7440,7440,7440,7440,0
|
|
20240617,125000,60854430,7440,7440,7440,7440,100
|
|
20240617,124900,60110430,7450,7420,7450,7420,290
|
|
20240617,124800,57954540,7420,7420,7420,7420,50
|
|
20240617,124700,57583540,7420,7420,7420,7420,40
|
|
20240617,124600,57286740,7420,7420,7420,7420,28
|
|
20240617,124500,57078980,7420,7420,7420,7400,756
|
|
20240617,124400,51479860,7440,7440,7440,7440,1
|
|
20240617,124300,51472420,7430,7430,7430,7430,0
|
|
20240617,124200,51472420,7430,7430,7430,7430,0
|
|
20240617,124100,51472420,7430,7430,7430,7430,0
|
|
20240617,124000,51472420,7430,7430,7430,7430,0
|
|
20240617,123900,51472420,7430,7430,7430,7430,0
|
|
20240617,123800,51472420,7430,7430,7430,7430,1
|
|
20240617,123700,51464990,7420,7420,7420,7420,20
|
|
20240617,123600,51316590,7440,7440,7440,7440,0
|
|
20240617,123500,51316590,7440,7440,7440,7440,0
|
|
20240617,123400,51316590,7440,7440,7440,7440,15
|
|
20240617,123300,51204990,7440,7440,7440,7440,0
|
|
20240617,123200,51204990,7440,7440,7440,7440,0
|
|
20240617,123100,51204990,7440,7440,7440,7440,0
|
|
20240617,123000,51204990,7440,7440,7440,7440,0
|
|
20240617,122900,51204990,7440,7440,7440,7440,0
|
|
20240617,122800,51204990,7440,7440,7440,7440,11
|
|
20240617,122700,51123150,7400,7400,7400,7400,0
|
|
20240617,122600,51123150,7400,7400,7400,7400,0
|
|
20240617,122500,51123150,7400,7400,7400,7400,0
|
|
20240617,122400,51123150,7400,7400,7400,7400,0
|
|
20240617,122300,51123150,7400,7420,7420,7400,1400
|
|
20240617,122200,40760520,7420,7420,7420,7420,0
|
|
20240617,122100,40760520,7420,7420,7420,7420,0
|
|
20240617,122000,40760520,7420,7420,7420,7420,0
|
|
20240617,121900,40760520,7420,7420,7420,7420,0
|
|
20240617,121800,40760520,7420,7420,7420,7420,60
|
|
20240617,121700,40315320,7450,7450,7450,7450,0
|
|
20240617,121600,40315320,7450,7450,7450,7450,0
|
|
20240617,121500,40315320,7450,7450,7450,7450,0
|
|
20240617,121400,40315320,7450,7450,7450,7450,0
|
|
20240617,121300,40315320,7450,7450,7450,7450,0
|
|
20240617,121200,40315320,7450,7450,7450,7450,0
|
|
20240617,121100,40315320,7450,7450,7450,7450,2
|
|
20240617,121000,40300420,7410,7410,7410,7410,0
|
|
20240617,120900,40300420,7410,7410,7410,7410,0
|
|
20240617,120800,40300420,7410,7420,7420,7410,1000
|
|
20240617,120700,32887180,7410,7440,7440,7410,400
|
|
20240617,120600,29919160,7440,7440,7440,7440,0
|
|
20240617,120500,29919160,7440,7440,7440,7440,0
|
|
20240617,120400,29919160,7440,7440,7440,7440,0
|
|
20240617,120300,29919160,7440,7440,7440,7440,0
|
|
20240617,120200,29919160,7440,7440,7440,7440,0
|
|
20240617,120100,29919160,7440,7440,7440,7440,0
|
|
20240617,120000,29919160,7440,7440,7440,7440,0
|
|
20240617,115900,29919160,7440,7440,7440,7440,0
|
|
20240617,115800,29919160,7440,7440,7440,7440,0
|
|
20240617,115700,29919160,7440,7440,7440,7440,0
|
|
20240617,115600,29919160,7440,7440,7440,7440,0
|
|
20240617,115500,29919160,7440,7440,7440,7440,0
|
|
20240617,115400,29919160,7440,7440,7440,7440,4
|
|
20240617,115300,29889400,7440,7440,7440,7440,1
|
|
20240617,115200,29881960,7440,7440,7440,7440,0
|
|
20240617,115100,29881960,7440,7440,7440,7440,0
|
|
20240617,115000,29881960,7440,7440,7440,7440,0
|
|
20240617,114900,29881960,7440,7440,7440,7440,0
|
|
20240617,114800,29881960,7440,7440,7440,7440,0
|
|
20240617,114700,29881960,7440,7440,7440,7440,50
|
|
20240617,114600,29509960,7430,7430,7430,7430,0
|
|
20240617,114500,29509960,7430,7430,7430,7430,0
|
|
20240617,114400,29509960,7430,7430,7430,7430,0
|
|
20240617,114300,29509960,7430,7430,7430,7430,0
|
|
20240617,114200,29509960,7430,7430,7430,7430,0
|
|
20240617,114100,29509960,7430,7430,7430,7430,0
|
|
20240617,114000,29509960,7430,7430,7430,7430,97
|
|
20240617,113900,28789250,7460,7460,7460,7460,0
|
|
20240617,113800,28789250,7460,7460,7460,7460,0
|
|
20240617,113700,28789250,7460,7460,7460,7460,0
|
|
20240617,113600,28789250,7460,7460,7460,7460,0
|
|
20240617,113500,28789250,7460,7460,7460,7460,0
|
|
20240617,113400,28789250,7460,7460,7460,7460,0
|
|
20240617,113300,28789250,7460,7460,7460,7460,0
|
|
20240617,113200,28789250,7460,7460,7460,7460,0
|
|
20240617,113100,28789250,7460,7460,7460,7460,1
|
|
20240617,113000,28781790,7430,7430,7430,7430,0
|
|
20240617,112900,28781790,7430,7430,7430,7430,0
|
|
20240617,112800,28781790,7430,7440,7440,7430,23
|
|
20240617,112700,28610760,7450,7450,7450,7450,0
|
|
20240617,112600,28610760,7450,7450,7450,7450,0
|
|
20240617,112500,28610760,7450,7450,7450,7450,0
|
|
20240617,112400,28610760,7450,7450,7450,7450,0
|
|
20240617,112300,28610760,7450,7450,7450,7450,0
|
|
20240617,112200,28610760,7450,7450,7450,7450,0
|
|
20240617,112100,28610760,7450,7450,7450,7450,0
|
|
20240617,112000,28610760,7450,7450,7450,7450,0
|
|
20240617,111900,28610760,7450,7450,7450,7450,5
|
|
20240617,111800,28573510,7450,7450,7450,7450,0
|
|
20240617,111700,28573510,7450,7450,7450,7450,0
|
|
20240617,111600,28573510,7450,7450,7450,7450,0
|
|
20240617,111500,28573510,7450,7450,7450,7450,0
|
|
20240617,111400,28573510,7450,7450,7450,7450,10
|
|
20240617,111300,28499010,7460,7460,7460,7460,0
|
|
20240617,111200,28499010,7460,7460,7460,7460,0
|
|
20240617,111100,28499010,7460,7460,7460,7460,0
|
|
20240617,111000,28499010,7460,7460,7460,7460,0
|
|
20240617,110900,28499010,7460,7460,7460,7460,0
|
|
20240617,110800,28499010,7460,7460,7460,7460,0
|
|
20240617,110700,28499010,7460,7460,7460,7460,0
|
|
20240617,110600,28499010,7460,7460,7460,7460,0
|
|
20240617,110500,28499010,7460,7460,7460,7460,0
|
|
20240617,110400,28499010,7460,7460,7460,7460,0
|
|
20240617,110300,28499010,7460,7460,7460,7460,0
|
|
20240617,110200,28499010,7460,7460,7460,7460,0
|
|
20240617,110100,28499010,7460,7460,7460,7460,0
|
|
20240617,110000,28499010,7460,7460,7460,7460,833
|
|
20240617,105900,22284830,7460,7460,7460,7460,1167
|
|
20240617,105800,13579010,7460,7460,7460,7460,500
|
|
20240617,105700,9849010,7430,7430,7430,7430,0
|
|
20240617,105600,9849010,7430,7430,7430,7430,24
|
|
20240617,105500,9670690,7440,7440,7440,7440,1
|
|
20240617,105400,9663250,7450,7450,7450,7450,0
|
|
20240617,105300,9663250,7450,7450,7450,7450,0
|
|
20240617,105200,9663250,7450,7450,7450,7450,0
|
|
20240617,105100,9663250,7450,7450,7450,7450,0
|
|
20240617,105000,9663250,7450,7450,7450,7450,0
|
|
20240617,104900,9663250,7450,7450,7450,7450,0
|
|
20240617,104800,9663250,7450,7460,7460,7450,2
|
|
20240617,104700,9648340,7440,7440,7440,7440,199
|
|
20240617,104600,8167780,7440,7440,7440,7440,1
|
|
20240617,104500,8160340,7450,7450,7450,7450,0
|
|
20240617,104400,8160340,7450,7450,7450,7450,1
|
|
20240617,104300,8152890,7430,7430,7430,7430,0
|
|
20240617,104200,8152890,7430,7440,7440,7430,24
|
|
20240617,104100,7974420,7460,7460,7460,7460,0
|
|
20240617,104000,7974420,7460,7460,7460,7460,0
|
|
20240617,103900,7974420,7460,7460,7460,7460,8
|
|
20240617,103800,7914740,7430,7430,7430,7430,0
|
|
20240617,103700,7914740,7430,7440,7440,7430,100
|
|
20240617,103600,7171330,7460,7460,7460,7460,0
|
|
20240617,103500,7171330,7460,7460,7460,7460,0
|
|
20240617,103400,7171330,7460,7460,7460,7460,0
|
|
20240617,103300,7171330,7460,7460,7460,7460,0
|
|
20240617,103200,7171330,7460,7460,7460,7460,0
|
|
20240617,103100,7171330,7460,7460,7460,7460,0
|
|
20240617,103000,7171330,7460,7460,7460,7460,0
|
|
20240617,102900,7171330,7460,7460,7460,7460,0
|
|
20240617,102800,7171330,7460,7460,7460,7460,0
|
|
20240617,102700,7171330,7460,7460,7460,7450,114
|
|
20240617,102600,6321890,7450,7450,7450,7450,0
|
|
20240617,102500,6321890,7450,7450,7450,7450,5
|
|
20240617,102400,6284640,7450,7450,7450,7450,1
|
|
20240617,102300,6277190,7470,7470,7470,7470,0
|
|
20240617,102200,6277190,7470,7470,7470,7470,0
|
|
20240617,102100,6277190,7470,7470,7470,7470,0
|
|
20240617,102000,6277190,7470,7470,7470,7470,0
|
|
20240617,101900,6277190,7470,7470,7470,7470,0
|
|
20240617,101800,6277190,7470,7470,7470,7470,0
|
|
20240617,101700,6277190,7470,7470,7470,7470,0
|
|
20240617,101600,6277190,7470,7470,7470,7470,0
|
|
20240617,101500,6277190,7470,7470,7470,7470,0
|
|
20240617,101400,6277190,7470,7470,7470,7470,0
|
|
20240617,101300,6277190,7470,7470,7470,7470,0
|
|
20240617,101200,6277190,7470,7470,7470,7470,0
|
|
20240617,101100,6277190,7470,7470,7470,7470,3
|
|
20240617,101000,6254780,7470,7470,7470,7470,0
|
|
20240617,100900,6254780,7470,7470,7470,7470,0
|
|
20240617,100800,6254780,7470,7470,7470,7470,0
|
|
20240617,100700,6254780,7470,7470,7470,7470,0
|
|
20240617,100600,6254780,7470,7470,7470,7470,0
|
|
20240617,100500,6254780,7470,7470,7470,7470,1
|
|
20240617,100400,6247310,7460,7460,7460,7460,0
|
|
20240617,100300,6247310,7460,7460,7460,7460,0
|
|
20240617,100200,6247310,7460,7460,7460,7460,0
|
|
20240617,100100,6247310,7460,7460,7460,7460,0
|
|
20240617,100000,6247310,7460,7460,7460,7460,0
|
|
20240617,095900,6247310,7460,7460,7460,7460,0
|
|
20240617,095800,6247310,7460,7460,7460,7460,0
|
|
20240617,095700,6247310,7460,7460,7460,7460,0
|
|
20240617,095600,6247310,7460,7460,7460,7460,0
|
|
20240617,095500,6247310,7460,7460,7460,7460,0
|
|
20240617,095400,6247310,7460,7460,7460,7460,0
|
|
20240617,095300,6247310,7460,7470,7470,7460,3
|
|
20240617,095200,6224920,7460,7440,7460,7440,63
|
|
20240617,095100,5755540,7450,7450,7450,7450,2
|
|
20240617,095000,5740640,7450,7450,7450,7450,1
|
|
20240617,094900,5733190,7460,7460,7460,7460,0
|
|
20240617,094800,5733190,7460,7460,7460,7460,0
|
|
20240617,094700,5733190,7460,7460,7460,7460,3
|
|
20240617,094600,5710810,7460,7460,7460,7460,0
|
|
20240617,094500,5710810,7460,7460,7460,7460,9
|
|
20240617,094400,5643670,7460,7450,7460,7440,303
|
|
20240617,094300,3388280,7450,7450,7450,7450,78
|
|
20240617,094200,2807180,7450,7450,7450,7450,0
|
|
20240617,094100,2807180,7450,7450,7450,7450,0
|
|
20240617,094000,2807180,7450,7450,7450,7450,0
|
|
20240617,093900,2807180,7450,7450,7450,7450,0
|
|
20240617,093800,2807180,7450,7450,7450,7450,0
|
|
20240617,093700,2807180,7450,7450,7450,7450,0
|
|
20240617,093600,2807180,7450,7450,7450,7450,0
|
|
20240617,093500,2807180,7450,7450,7450,7450,0
|
|
20240617,093400,2807180,7450,7450,7450,7450,0
|
|
20240617,093300,2807180,7450,7450,7450,7450,0
|
|
20240617,093200,2807180,7450,7450,7450,7450,0
|
|
20240617,093100,2807180,7450,7450,7450,7450,75
|
|
20240617,093000,2248430,7450,7450,7450,7450,0
|
|
20240617,092900,2248430,7450,7450,7450,7450,1
|
|
20240617,092800,2240980,7430,7430,7430,7430,39
|
|
20240617,092700,1951210,7430,7430,7430,7430,87
|
|
20240617,092600,1304800,7440,7450,7450,7440,37
|
|
20240617,092500,1029510,7470,7470,7470,7470,0
|
|
20240617,092400,1029510,7470,7470,7470,7470,0
|
|
20240617,092300,1029510,7470,7470,7470,7470,0
|
|
20240617,092200,1029510,7470,7470,7470,7470,0
|
|
20240617,092100,1029510,7470,7470,7470,7470,0
|
|
20240617,092000,1029510,7470,7470,7470,7470,0
|
|
20240617,091900,1029510,7470,7470,7470,7470,0
|
|
20240617,091800,1029510,7470,7470,7470,7470,0
|
|
20240617,091700,1029510,7470,7470,7470,7470,0
|
|
20240617,091600,1029510,7470,7470,7470,7470,3
|
|
20240617,091500,1007100,7470,7470,7470,7470,0
|
|
20240617,091400,1007100,7470,7470,7470,7470,2
|
|
20240617,091300,992160,7460,7460,7460,7460,0
|
|
20240617,091200,992160,7460,7460,7460,7460,0
|
|
20240617,091100,992160,7460,7460,7460,7460,0
|
|
20240617,091000,992160,7460,7460,7460,7460,0
|
|
20240617,090900,992160,7460,7460,7460,7460,40
|
|
20240617,090800,693760,7450,7450,7450,7450,2
|
|
20240617,090700,678860,7460,7460,7460,7460,0
|
|
20240617,090600,678860,7460,7460,7460,7460,0
|
|
20240617,090500,678860,7460,7460,7460,7460,0
|
|
20240617,090400,678860,7460,7460,7460,7460,0
|
|
20240617,090300,678860,7460,7460,7460,7460,0
|
|
20240617,090200,678860,7460,7460,7460,7460,0
|
|
20240617,090100,678860,7460,7460,7460,7460,10
|
|
20240617,090000,604260,7460,7460,7460,7460,81
|