619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,191600,167705580,7420,7420,7420,7420,1500
|
|
20240619,191500,167705580,7420,7420,7420,7420,0
|
|
20240619,191400,167705580,7420,7420,7420,7420,0
|
|
20240619,191300,167705580,7420,7420,7420,7420,0
|
|
20240619,191200,167705580,7420,7420,7420,7420,0
|
|
20240619,191100,167705580,7420,7420,7420,7420,0
|
|
20240619,191000,167705580,7420,7420,7420,7420,0
|
|
20240619,190900,167705580,7420,7420,7420,7420,0
|
|
20240619,190800,167705580,7420,7420,7420,7420,0
|
|
20240619,190700,167705580,7420,7420,7420,7420,0
|
|
20240619,190600,167705580,7420,7420,7420,7420,0
|
|
20240619,190500,167705580,7420,7420,7420,7420,0
|
|
20240619,190400,167705580,7420,7420,7420,7420,0
|
|
20240619,190300,167705580,7420,7420,7420,7420,0
|
|
20240619,190200,167705580,7420,7420,7420,7420,0
|
|
20240619,190100,167705580,7420,7420,7420,7420,0
|
|
20240619,190000,167705580,7420,7420,7420,7420,0
|
|
20240619,185900,167705580,7420,7420,7420,7420,0
|
|
20240619,185800,167705580,7420,7420,7420,7420,0
|
|
20240619,185700,167705580,7420,7420,7420,7420,0
|
|
20240619,185600,167705580,7420,7420,7420,7420,0
|
|
20240619,185500,167705580,7420,7420,7420,7420,0
|
|
20240619,185400,167705580,7420,7420,7420,7420,0
|
|
20240619,185300,167705580,7420,7420,7420,7420,0
|
|
20240619,185200,167705580,7420,7420,7420,7420,0
|
|
20240619,185100,167705580,7420,7420,7420,7420,0
|
|
20240619,185000,167705580,7420,7420,7420,7420,0
|
|
20240619,184900,167705580,7420,7420,7420,7420,0
|
|
20240619,184800,167705580,7420,7420,7420,7420,0
|
|
20240619,184700,167705580,7420,7420,7420,7420,0
|
|
20240619,184600,167705580,7420,7420,7420,7420,1500
|
|
20240619,184500,167705580,7420,7420,7420,7420,0
|
|
20240619,184400,167705580,7420,7420,7420,7420,0
|
|
20240619,184300,167705580,7420,7420,7420,7420,0
|
|
20240619,184200,167705580,7420,7420,7420,7420,0
|
|
20240619,184100,167705580,7420,7420,7420,7420,0
|
|
20240619,184000,167705580,7420,7420,7420,7420,0
|
|
20240619,183900,167705580,7420,7420,7420,7420,0
|
|
20240619,183800,167705580,7420,7420,7420,7420,0
|
|
20240619,183700,167705580,7420,7420,7420,7420,0
|
|
20240619,183600,167705580,7420,7420,7420,7420,0
|
|
20240619,183500,167705580,7420,7420,7420,7420,0
|
|
20240619,183400,167705580,7420,7420,7420,7420,0
|
|
20240619,183300,167705580,7420,7420,7420,7420,0
|
|
20240619,183200,167705580,7420,7420,7420,7420,0
|
|
20240619,183100,167705580,7420,7420,7420,7420,0
|
|
20240619,183000,167705580,7420,7420,7420,7420,0
|
|
20240619,182900,167705580,7420,7420,7420,7420,0
|
|
20240619,182800,167705580,7420,7420,7420,7420,0
|
|
20240619,182700,167705580,7420,7420,7420,7420,0
|
|
20240619,182600,167705580,7420,7420,7420,7420,0
|
|
20240619,182500,167705580,7420,7420,7420,7420,0
|
|
20240619,182400,167705580,7420,7420,7420,7420,0
|
|
20240619,182300,167705580,7420,7420,7420,7420,0
|
|
20240619,182200,167705580,7420,7420,7420,7420,0
|
|
20240619,182100,167705580,7420,7420,7420,7420,0
|
|
20240619,182000,167705580,7420,7420,7420,7420,0
|
|
20240619,181900,167705580,7420,7420,7420,7420,0
|
|
20240619,181800,167705580,7420,7420,7420,7420,0
|
|
20240619,181700,167705580,7420,7420,7420,7420,0
|
|
20240619,181600,167705580,7420,7420,7420,7420,1500
|
|
20240619,181500,167705580,7420,7420,7420,7420,0
|
|
20240619,181400,167705580,7420,7420,7420,7420,0
|
|
20240619,181300,167705580,7420,7420,7420,7420,0
|
|
20240619,181200,167705580,7420,7420,7420,7420,0
|
|
20240619,181100,167705580,7420,7420,7420,7420,0
|
|
20240619,181000,167705580,7420,7420,7420,7420,0
|
|
20240619,180900,167705580,7420,7420,7420,7420,0
|
|
20240619,180800,167705580,7420,7420,7420,7420,0
|
|
20240619,180700,167705580,7420,7420,7420,7420,0
|
|
20240619,180600,167705580,7420,7420,7420,7420,0
|
|
20240619,180500,167705580,7420,7420,7420,7420,0
|
|
20240619,180400,167705580,7420,7420,7420,7420,0
|
|
20240619,180300,167705580,7420,7420,7420,7420,0
|
|
20240619,180200,167705580,7420,7420,7420,7420,0
|
|
20240619,180100,167705580,7420,7420,7420,7420,0
|
|
20240619,180000,167705580,7420,7420,7420,7420,0
|
|
20240619,175900,167705580,7420,7420,7420,7420,0
|
|
20240619,175800,167705580,7420,7420,7420,7420,0
|
|
20240619,175700,167705580,7420,7420,7420,7420,0
|
|
20240619,175600,167705580,7420,7420,7420,7420,0
|
|
20240619,175500,167705580,7420,7420,7420,7420,0
|
|
20240619,175400,167705580,7420,7420,7420,7420,0
|
|
20240619,175300,167705580,7420,7420,7420,7420,0
|
|
20240619,175200,167705580,7420,7420,7420,7420,0
|
|
20240619,175100,167705580,7420,7420,7420,7420,0
|
|
20240619,175000,167705580,7420,7420,7420,7420,0
|
|
20240619,174900,167705580,7420,7420,7420,7420,0
|
|
20240619,174800,167705580,7420,7420,7420,7420,0
|
|
20240619,174700,167705580,7420,7420,7420,7420,0
|
|
20240619,174600,167705580,7420,7420,7420,7420,1500
|
|
20240619,174500,167705580,7420,7420,7420,7420,0
|
|
20240619,174400,167705580,7420,7420,7420,7420,0
|
|
20240619,174300,167705580,7420,7420,7420,7420,0
|
|
20240619,174200,167705580,7420,7420,7420,7420,0
|
|
20240619,174100,167705580,7420,7420,7420,7420,0
|
|
20240619,174000,167705580,7420,7420,7420,7420,0
|
|
20240619,173900,167705580,7420,7420,7420,7420,0
|
|
20240619,173800,167705580,7420,7420,7420,7420,0
|
|
20240619,173700,167705580,7420,7420,7420,7420,0
|
|
20240619,173600,167705580,7420,7420,7420,7420,0
|
|
20240619,173500,167705580,7420,7420,7420,7420,0
|
|
20240619,173400,167705580,7420,7420,7420,7420,0
|
|
20240619,173300,167705580,7420,7420,7420,7420,0
|
|
20240619,173200,167705580,7420,7420,7420,7420,0
|
|
20240619,173100,167705580,7420,7420,7420,7420,0
|
|
20240619,173000,167705580,7420,7420,7420,7420,0
|
|
20240619,172900,167705580,7420,7420,7420,7420,0
|
|
20240619,172800,167705580,7420,7420,7420,7420,0
|
|
20240619,172700,167705580,7420,7420,7420,7420,0
|
|
20240619,172600,167705580,7420,7420,7420,7420,0
|
|
20240619,172500,167705580,7420,7420,7420,7420,0
|
|
20240619,172400,167705580,7420,7420,7420,7420,0
|
|
20240619,172300,167705580,7420,7420,7420,7420,0
|
|
20240619,172200,167705580,7420,7420,7420,7420,0
|
|
20240619,172100,167705580,7420,7420,7420,7420,0
|
|
20240619,172000,167705580,7420,7420,7420,7420,0
|
|
20240619,171900,167705580,7420,7420,7420,7420,0
|
|
20240619,171800,167705580,7420,7420,7420,7420,0
|
|
20240619,171700,167705580,7420,7420,7420,7420,0
|
|
20240619,171600,167705580,7420,7420,7420,7420,1500
|
|
20240619,171500,167705580,7420,7420,7420,7420,0
|
|
20240619,171400,167705580,7420,7420,7420,7420,0
|
|
20240619,171300,167705580,7420,7420,7420,7420,0
|
|
20240619,171200,167705580,7420,7420,7420,7420,0
|
|
20240619,171100,167705580,7420,7420,7420,7420,0
|
|
20240619,171000,167705580,7420,7420,7420,7420,0
|
|
20240619,170900,167705580,7420,7420,7420,7420,0
|
|
20240619,170800,167705580,7420,7420,7420,7420,0
|
|
20240619,170700,167705580,7420,7420,7420,7420,0
|
|
20240619,170600,167705580,7420,7420,7420,7420,0
|
|
20240619,170500,167705580,7420,7420,7420,7420,0
|
|
20240619,170400,167705580,7420,7420,7420,7420,0
|
|
20240619,170300,167705580,7420,7420,7420,7420,0
|
|
20240619,170200,167705580,7420,7420,7420,7420,0
|
|
20240619,170100,167705580,7420,7420,7420,7420,0
|
|
20240619,170000,167705580,7420,7420,7420,7420,0
|
|
20240619,165900,167705580,7420,7420,7420,7420,0
|
|
20240619,165800,167705580,7420,7420,7420,7420,0
|
|
20240619,165700,167705580,7420,7420,7420,7420,0
|
|
20240619,165600,167705580,7420,7420,7420,7420,0
|
|
20240619,165500,167705580,7420,7420,7420,7420,0
|
|
20240619,165400,167705580,7420,7420,7420,7420,0
|
|
20240619,165300,167705580,7420,7420,7420,7420,0
|
|
20240619,165200,167705580,7420,7420,7420,7420,0
|
|
20240619,165100,167705580,7420,7420,7420,7420,0
|
|
20240619,165000,167705580,7420,7420,7420,7420,0
|
|
20240619,164900,167705580,7420,7420,7420,7420,0
|
|
20240619,164800,167705580,7420,7420,7420,7420,0
|
|
20240619,164700,167705580,7420,7420,7420,7420,0
|
|
20240619,164600,167705580,7420,7420,7420,7420,1500
|
|
20240619,164500,167705580,7420,7420,7420,7420,0
|
|
20240619,164400,167705580,7420,7420,7420,7420,0
|
|
20240619,164300,167705580,7420,7420,7420,7420,0
|
|
20240619,164200,167705580,7420,7420,7420,7420,0
|
|
20240619,164100,167705580,7420,7420,7420,7420,0
|
|
20240619,164000,167705580,7420,7420,7420,7420,0
|
|
20240619,163900,167705580,7420,7420,7420,7420,0
|
|
20240619,163800,167705580,7420,7420,7420,7420,0
|
|
20240619,163700,167705580,7420,7420,7420,7420,0
|
|
20240619,163600,167705580,7420,7420,7420,7420,0
|
|
20240619,163500,167705580,7420,7420,7420,7420,0
|
|
20240619,163400,167705580,7420,7420,7420,7420,0
|
|
20240619,163300,167705580,7420,7420,7420,7420,0
|
|
20240619,163200,167705580,7420,7420,7420,7420,0
|
|
20240619,163100,167705580,7420,7420,7420,7420,0
|
|
20240619,163000,167705580,7420,7420,7420,7420,0
|
|
20240619,162900,167705580,7420,7420,7420,7420,0
|
|
20240619,162800,167705580,7420,7420,7420,7420,0
|
|
20240619,162700,167705580,7420,7420,7420,7420,0
|
|
20240619,162600,167705580,7420,7420,7420,7420,0
|
|
20240619,162500,167705580,7420,7420,7420,7420,0
|
|
20240619,162400,167705580,7420,7420,7420,7420,0
|
|
20240619,162300,167705580,7420,7420,7420,7420,0
|
|
20240619,162200,167705580,7420,7420,7420,7420,0
|
|
20240619,162100,167705580,7420,7420,7420,7420,0
|
|
20240619,162000,167705580,7420,7420,7420,7420,0
|
|
20240619,161900,167705580,7420,7420,7420,7420,0
|
|
20240619,161800,167705580,7420,7420,7420,7420,0
|
|
20240619,161700,167705580,7420,7420,7420,7420,0
|
|
20240619,161600,167705580,7420,7420,7420,7420,1500
|
|
20240619,161500,167705580,7420,7420,7420,7420,0
|
|
20240619,161400,167705580,7420,7420,7420,7420,0
|
|
20240619,161300,167705580,7420,7420,7420,7420,0
|
|
20240619,161200,167705580,7420,7420,7420,7420,0
|
|
20240619,161100,167705580,7420,7420,7420,7420,0
|
|
20240619,161000,167705580,7420,7420,7420,7420,0
|
|
20240619,160900,167705580,7420,7420,7420,7420,0
|
|
20240619,160800,167705580,7420,7420,7420,7420,0
|
|
20240619,160700,167705580,7420,7420,7420,7420,0
|
|
20240619,160600,167705580,7420,7420,7420,7420,0
|
|
20240619,160500,167705580,7420,7420,7420,7420,0
|
|
20240619,160400,167705580,7420,7420,7420,7420,0
|
|
20240619,160300,167705580,7420,7420,7420,7420,0
|
|
20240619,160200,167705580,7420,7420,7420,7420,0
|
|
20240619,160100,167705580,7420,7420,7420,7420,0
|
|
20240619,160000,167705580,7420,7420,7420,7420,0
|
|
20240619,155900,167705580,7420,7420,7420,7420,0
|
|
20240619,155800,167705580,7420,7420,7420,7420,0
|
|
20240619,155700,167705580,7420,7420,7420,7420,0
|
|
20240619,155600,167705580,7420,7420,7420,7420,0
|
|
20240619,155500,167705580,7420,7420,7420,7420,0
|
|
20240619,155400,167705580,7420,7420,7420,7420,0
|
|
20240619,155300,167705580,7420,7420,7420,7420,0
|
|
20240619,155200,167705580,7420,7420,7420,7420,0
|
|
20240619,155100,167705580,7420,7420,7420,7420,0
|
|
20240619,155000,167705580,7420,7420,7420,7420,0
|
|
20240619,154900,167705580,7420,7420,7420,7420,0
|
|
20240619,154800,167705580,7420,7420,7420,7420,0
|
|
20240619,154700,167705580,7420,7420,7420,7420,0
|
|
20240619,154600,167705580,7420,7420,7420,7420,1500
|
|
20240619,154500,167705580,7420,7420,7420,7420,0
|
|
20240619,154400,167705580,7420,7420,7420,7420,0
|
|
20240619,154300,167705580,7420,7420,7420,7420,0
|
|
20240619,154200,167705580,7420,7420,7420,7420,0
|
|
20240619,154100,167705580,7420,7420,7420,7420,0
|
|
20240619,154000,167705580,7420,7420,7420,7420,0
|
|
20240619,153900,167705580,7420,7420,7420,7420,0
|
|
20240619,153800,167705580,7420,7420,7420,7420,0
|
|
20240619,153700,167705580,7420,7420,7420,7420,0
|
|
20240619,153600,167705580,7420,7420,7420,7420,0
|
|
20240619,153500,167705580,7420,7420,7420,7420,0
|
|
20240619,153400,167705580,7420,7420,7420,7420,0
|
|
20240619,153300,167705580,7420,7420,7420,7420,0
|
|
20240619,153200,167705580,7420,7420,7420,7420,0
|
|
20240619,153100,167705580,7420,7420,7420,7420,0
|
|
20240619,153000,167705580,7420,7420,7420,7420,1500
|
|
20240619,152900,156575580,7420,7420,7420,7420,0
|
|
20240619,152800,156575580,7420,7420,7420,7420,0
|
|
20240619,152700,156575580,7420,7420,7420,7420,0
|
|
20240619,152600,156575580,7420,7420,7420,7420,0
|
|
20240619,152500,156575580,7420,7420,7420,7420,0
|
|
20240619,152400,156575580,7420,7420,7420,7420,0
|
|
20240619,152300,156575580,7420,7420,7420,7420,0
|
|
20240619,152200,156575580,7420,7420,7420,7420,0
|
|
20240619,152100,156575580,7420,7420,7420,7420,0
|
|
20240619,152000,156575580,7420,7420,7420,7420,0
|
|
20240619,151900,156575580,7420,7430,7430,7420,300
|
|
20240619,151800,154348840,7430,7430,7430,7430,3
|
|
20240619,151700,154326550,7430,7430,7430,7430,0
|
|
20240619,151600,154326550,7430,7430,7430,7430,0
|
|
20240619,151500,154326550,7430,7440,7440,7430,2210
|
|
20240619,151400,137898410,7440,7440,7440,7440,200
|
|
20240619,151300,136410410,7460,7460,7460,7460,28
|
|
20240619,151200,136201530,7440,7440,7440,7440,0
|
|
20240619,151100,136201530,7440,7440,7440,7440,5
|
|
20240619,151000,136164330,7440,7440,7440,7440,0
|
|
20240619,150900,136164330,7440,7440,7440,7440,100
|
|
20240619,150800,135420330,7460,7460,7460,7460,0
|
|
20240619,150700,135420330,7460,7450,7460,7450,5
|
|
20240619,150600,135383040,7460,7460,7460,7460,0
|
|
20240619,150500,135383040,7460,7460,7460,7460,0
|
|
20240619,150400,135383040,7460,7450,7460,7450,2
|
|
20240619,150300,135368130,7450,7450,7450,7450,0
|
|
20240619,150200,135368130,7450,7450,7450,7450,0
|
|
20240619,150100,135368130,7450,7450,7450,7450,448
|
|
20240619,150000,132030530,7450,7450,7450,7450,1005
|
|
20240619,145900,124543280,7440,7450,7450,7440,99
|
|
20240619,145800,123805860,7440,7440,7440,7440,37
|
|
20240619,145700,123530580,7440,7440,7440,7440,0
|
|
20240619,145600,123530580,7440,7440,7440,7440,85
|
|
20240619,145500,122898180,7440,7440,7440,7440,100
|
|
20240619,145400,122154180,7440,7440,7440,7440,0
|
|
20240619,145300,122154180,7440,7440,7440,7440,32
|
|
20240619,145200,121916100,7440,7440,7440,7440,0
|
|
20240619,145100,121916100,7440,7440,7440,7440,0
|
|
20240619,145000,121916100,7440,7440,7440,7440,100
|
|
20240619,144900,121172100,7440,7440,7440,7440,0
|
|
20240619,144800,121172100,7440,7440,7440,7440,0
|
|
20240619,144700,121172100,7440,7440,7440,7440,0
|
|
20240619,144600,121172100,7440,7440,7440,7440,0
|
|
20240619,144500,121172100,7440,7440,7440,7440,0
|
|
20240619,144400,121172100,7440,7440,7440,7440,0
|
|
20240619,144300,121172100,7440,7440,7440,7440,400
|
|
20240619,144200,118196100,7440,7440,7440,7440,0
|
|
20240619,144100,118196100,7440,7440,7440,7440,0
|
|
20240619,144000,118196100,7440,7440,7440,7440,0
|
|
20240619,143900,118196100,7440,7440,7440,7440,3
|
|
20240619,143800,118173780,7440,7440,7440,7440,0
|
|
20240619,143700,118173780,7440,7440,7440,7440,0
|
|
20240619,143600,118173780,7440,7440,7440,7440,0
|
|
20240619,143500,118173780,7440,7440,7440,7440,0
|
|
20240619,143400,118173780,7440,7440,7440,7440,0
|
|
20240619,143300,118173780,7440,7440,7440,7440,0
|
|
20240619,143200,118173780,7440,7440,7440,7440,0
|
|
20240619,143100,118173780,7440,7440,7440,7440,0
|
|
20240619,143000,118173780,7440,7440,7440,7440,0
|
|
20240619,142900,118173780,7440,7440,7440,7440,0
|
|
20240619,142800,118173780,7440,7440,7440,7440,303
|
|
20240619,142700,115919460,7440,7440,7440,7440,279
|
|
20240619,142600,113843700,7440,7440,7440,7440,0
|
|
20240619,142500,113843700,7440,7440,7440,7440,569
|
|
20240619,142400,109610340,7440,7440,7440,7440,0
|
|
20240619,142300,109610340,7440,7440,7440,7440,0
|
|
20240619,142200,109610340,7440,7440,7440,7440,0
|
|
20240619,142100,109610340,7440,7440,7440,7440,0
|
|
20240619,142000,109610340,7440,7440,7440,7440,0
|
|
20240619,141900,109610340,7440,7440,7440,7440,0
|
|
20240619,141800,109610340,7440,7440,7440,7440,0
|
|
20240619,141700,109610340,7440,7440,7440,7440,0
|
|
20240619,141600,109610340,7440,7440,7440,7440,0
|
|
20240619,141500,109610340,7440,7440,7440,7440,0
|
|
20240619,141400,109610340,7440,7440,7440,7440,0
|
|
20240619,141300,109610340,7440,7440,7440,7440,0
|
|
20240619,141200,109610340,7440,7440,7440,7440,0
|
|
20240619,141100,109610340,7440,7440,7440,7440,1
|
|
20240619,141000,109602900,7440,7440,7440,7440,380
|
|
20240619,140900,106775700,7440,7440,7440,7440,0
|
|
20240619,140800,106775700,7440,7440,7440,7440,0
|
|
20240619,140700,106775700,7440,7440,7440,7440,50
|
|
20240619,140600,106403700,7440,7440,7440,7440,439
|
|
20240619,140500,103137540,7440,7440,7440,7440,0
|
|
20240619,140400,103137540,7440,7440,7440,7440,0
|
|
20240619,140300,103137540,7440,7440,7440,7440,0
|
|
20240619,140200,103137540,7440,7440,7440,7440,0
|
|
20240619,140100,103137540,7440,7440,7440,7440,0
|
|
20240619,140000,103137540,7440,7440,7440,7440,0
|
|
20240619,135900,103137540,7440,7440,7440,7440,0
|
|
20240619,135800,103137540,7440,7440,7440,7440,0
|
|
20240619,135700,103137540,7440,7440,7440,7440,0
|
|
20240619,135600,103137540,7440,7440,7440,7440,0
|
|
20240619,135500,103137540,7440,7440,7440,7440,0
|
|
20240619,135400,103137540,7440,7440,7440,7440,150
|
|
20240619,135300,102021540,7440,7440,7440,7440,375
|
|
20240619,135200,99231540,7440,7440,7440,7440,0
|
|
20240619,135100,99231540,7440,7440,7440,7440,0
|
|
20240619,135000,99231540,7440,7440,7440,7440,0
|
|
20240619,134900,99231540,7440,7440,7440,7440,0
|
|
20240619,134800,99231540,7440,7440,7440,7440,0
|
|
20240619,134700,99231540,7440,7440,7440,7440,0
|
|
20240619,134600,99231540,7440,7440,7440,7440,41
|
|
20240619,134500,98926500,7440,7440,7440,7440,0
|
|
20240619,134400,98926500,7440,7440,7440,7440,0
|
|
20240619,134300,98926500,7440,7440,7440,7440,59
|
|
20240619,134200,98487540,7440,7440,7440,7440,1100
|
|
20240619,134100,90303540,7450,7450,7450,7450,100
|
|
20240619,134000,89558540,7440,7430,7440,7430,1441
|
|
20240619,133900,78838600,7430,7430,7430,7430,0
|
|
20240619,133800,78838600,7430,7430,7430,7430,0
|
|
20240619,133700,78838600,7430,7430,7430,7430,0
|
|
20240619,133600,78838600,7430,7430,7430,7430,0
|
|
20240619,133500,78838600,7430,7430,7430,7430,0
|
|
20240619,133400,78838600,7430,7430,7430,7430,0
|
|
20240619,133300,78838600,7430,7430,7430,7430,0
|
|
20240619,133200,78838600,7430,7430,7430,7430,0
|
|
20240619,133100,78838600,7430,7430,7430,7430,0
|
|
20240619,133000,78838600,7430,7430,7430,7430,1
|
|
20240619,132900,78831170,7400,7400,7400,7400,0
|
|
20240619,132800,78831170,7400,7400,7400,7400,49
|
|
20240619,132700,78468570,7400,7410,7410,7400,268
|
|
20240619,132600,76484930,7430,7430,7430,7430,0
|
|
20240619,132500,76484930,7430,7430,7430,7430,0
|
|
20240619,132400,76484930,7430,7430,7430,7430,0
|
|
20240619,132300,76484930,7430,7430,7430,7430,0
|
|
20240619,132200,76484930,7430,7430,7430,7430,2
|
|
20240619,132100,76470070,7400,7400,7400,7400,0
|
|
20240619,132000,76470070,7400,7400,7400,7400,0
|
|
20240619,131900,76470070,7400,7410,7410,7400,500
|
|
20240619,131800,72769330,7410,7410,7410,7410,0
|
|
20240619,131700,72769330,7410,7410,7410,7410,0
|
|
20240619,131600,72769330,7410,7410,7410,7410,0
|
|
20240619,131500,72769330,7410,7430,7430,7410,240
|
|
20240619,131400,70990150,7430,7430,7430,7430,0
|
|
20240619,131300,70990150,7430,7430,7430,7430,0
|
|
20240619,131200,70990150,7430,7430,7430,7430,0
|
|
20240619,131100,70990150,7430,7430,7430,7430,0
|
|
20240619,131000,70990150,7430,7430,7430,7430,0
|
|
20240619,130900,70990150,7430,7430,7430,7430,0
|
|
20240619,130800,70990150,7430,7430,7430,7430,0
|
|
20240619,130700,70990150,7430,7430,7430,7430,0
|
|
20240619,130600,70990150,7430,7430,7430,7430,0
|
|
20240619,130500,70990150,7430,7430,7430,7430,0
|
|
20240619,130400,70990150,7430,7430,7430,7430,7
|
|
20240619,130300,70938140,7410,7410,7410,7410,0
|
|
20240619,130200,70938140,7410,7420,7420,7410,250
|
|
20240619,130100,69085280,7430,7430,7430,7430,0
|
|
20240619,130000,69085280,7430,7430,7430,7430,0
|
|
20240619,125900,69085280,7430,7430,7430,7430,0
|
|
20240619,125800,69085280,7430,7430,7430,7430,0
|
|
20240619,125700,69085280,7430,7430,7430,7430,1
|
|
20240619,125600,69077850,7420,7420,7420,7420,0
|
|
20240619,125500,69077850,7420,7420,7420,7420,0
|
|
20240619,125400,69077850,7420,7420,7420,7420,3
|
|
20240619,125300,69055590,7410,7410,7410,7410,0
|
|
20240619,125200,69055590,7410,7410,7410,7410,0
|
|
20240619,125100,69055590,7410,7410,7410,7410,0
|
|
20240619,125000,69055590,7410,7410,7410,7410,0
|
|
20240619,124900,69055590,7410,7410,7410,7410,19
|
|
20240619,124800,68914800,7440,7440,7440,7440,0
|
|
20240619,124700,68914800,7440,7440,7440,7440,0
|
|
20240619,124600,68914800,7440,7440,7440,7440,0
|
|
20240619,124500,68914800,7440,7440,7440,7440,0
|
|
20240619,124400,68914800,7440,7440,7440,7440,0
|
|
20240619,124300,68914800,7440,7440,7440,7440,0
|
|
20240619,124200,68914800,7440,7440,7440,7440,0
|
|
20240619,124100,68914800,7440,7440,7440,7440,5
|
|
20240619,124000,68877600,7410,7410,7410,7410,0
|
|
20240619,123900,68877600,7410,7410,7410,7410,0
|
|
20240619,123800,68877600,7410,7410,7410,7410,12
|
|
20240619,123700,68788680,7400,7400,7400,7400,0
|
|
20240619,123600,68788680,7400,7400,7400,7400,0
|
|
20240619,123500,68788680,7400,7400,7400,7400,0
|
|
20240619,123400,68788680,7400,7400,7400,7400,0
|
|
20240619,123300,68788680,7400,7400,7400,7400,0
|
|
20240619,123200,68788680,7400,7400,7400,7400,0
|
|
20240619,123100,68788680,7400,7400,7400,7400,0
|
|
20240619,123000,68788680,7400,7400,7400,7400,0
|
|
20240619,122900,68788680,7400,7400,7400,7400,0
|
|
20240619,122800,68788680,7400,7400,7400,7400,2
|
|
20240619,122700,68773880,7430,7430,7430,7430,0
|
|
20240619,122600,68773880,7430,7430,7430,7430,0
|
|
20240619,122500,68773880,7430,7430,7430,7430,0
|
|
20240619,122400,68773880,7430,7430,7430,7430,0
|
|
20240619,122300,68773880,7430,7430,7430,7430,0
|
|
20240619,122200,68773880,7430,7430,7430,7430,0
|
|
20240619,122100,68773880,7430,7430,7430,7430,0
|
|
20240619,122000,68773880,7430,7430,7430,7430,66
|
|
20240619,121900,68283500,7430,7430,7430,7430,1271
|
|
20240619,121800,58839970,7430,7430,7430,7430,96
|
|
20240619,121700,58126690,7430,7430,7430,7430,0
|
|
20240619,121600,58126690,7430,7430,7430,7430,0
|
|
20240619,121500,58126690,7430,7430,7430,7430,0
|
|
20240619,121400,58126690,7430,7430,7430,7430,0
|
|
20240619,121300,58126690,7430,7430,7430,7430,0
|
|
20240619,121200,58126690,7430,7430,7430,7430,0
|
|
20240619,121100,58126690,7430,7430,7430,7430,200
|
|
20240619,121000,56640690,7430,7430,7430,7430,0
|
|
20240619,120900,56640690,7430,7430,7430,7430,0
|
|
20240619,120800,56640690,7430,7430,7430,7430,0
|
|
20240619,120700,56640690,7430,7430,7430,7430,0
|
|
20240619,120600,56640690,7430,7430,7430,7430,0
|
|
20240619,120500,56640690,7430,7430,7430,7430,0
|
|
20240619,120400,56640690,7430,7430,7430,7430,0
|
|
20240619,120300,56640690,7430,7430,7430,7430,0
|
|
20240619,120200,56640690,7430,7430,7430,7430,0
|
|
20240619,120100,56640690,7430,7430,7430,7430,0
|
|
20240619,120000,56640690,7430,7430,7430,7430,0
|
|
20240619,115900,56640690,7430,7430,7430,7430,0
|
|
20240619,115800,56640690,7430,7430,7430,7430,0
|
|
20240619,115700,56640690,7430,7430,7430,7430,0
|
|
20240619,115600,56640690,7430,7430,7430,7430,0
|
|
20240619,115500,56640690,7430,7430,7430,7430,0
|
|
20240619,115400,56640690,7430,7430,7430,7430,1
|
|
20240619,115300,56633260,7420,7420,7420,7420,30
|
|
20240619,115200,56410660,7400,7400,7400,7400,0
|
|
20240619,115100,56410660,7400,7400,7400,7400,0
|
|
20240619,115000,56410660,7400,7400,7400,7400,0
|
|
20240619,114900,56410660,7400,7410,7410,7400,21
|
|
20240619,114800,56255250,7440,7440,7440,7440,0
|
|
20240619,114700,56255250,7440,7440,7440,7440,0
|
|
20240619,114600,56255250,7440,7440,7440,7440,0
|
|
20240619,114500,56255250,7440,7440,7440,7440,0
|
|
20240619,114400,56255250,7440,7440,7440,7440,0
|
|
20240619,114300,56255250,7440,7440,7440,7440,0
|
|
20240619,114200,56255250,7440,7440,7440,7440,0
|
|
20240619,114100,56255250,7440,7440,7440,7440,0
|
|
20240619,114000,56255250,7440,7440,7440,7440,0
|
|
20240619,113900,56255250,7440,7440,7440,7440,0
|
|
20240619,113800,56255250,7440,7440,7440,7440,0
|
|
20240619,113700,56255250,7440,7440,7440,7440,0
|
|
20240619,113600,56255250,7440,7440,7440,7440,0
|
|
20240619,113500,56255250,7440,7440,7440,7440,0
|
|
20240619,113400,56255250,7440,7440,7440,7440,0
|
|
20240619,113300,56255250,7440,7440,7440,7440,0
|
|
20240619,113200,56255250,7440,7440,7440,7440,0
|
|
20240619,113100,56255250,7440,7440,7440,7440,0
|
|
20240619,113000,56255250,7440,7440,7440,7440,0
|
|
20240619,112900,56255250,7440,7440,7440,7440,0
|
|
20240619,112800,56255250,7440,7440,7440,7440,0
|
|
20240619,112700,56255250,7440,7440,7440,7440,0
|
|
20240619,112600,56255250,7440,7440,7440,7440,0
|
|
20240619,112500,56255250,7440,7440,7440,7440,0
|
|
20240619,112400,56255250,7440,7440,7440,7440,0
|
|
20240619,112300,56255250,7440,7440,7440,7440,0
|
|
20240619,112200,56255250,7440,7440,7440,7440,0
|
|
20240619,112100,56255250,7440,7440,7440,7440,0
|
|
20240619,112000,56255250,7440,7440,7440,7440,0
|
|
20240619,111900,56255250,7440,7440,7440,7440,0
|
|
20240619,111800,56255250,7440,7440,7440,7440,0
|
|
20240619,111700,56255250,7440,7440,7440,7440,0
|
|
20240619,111600,56255250,7440,7440,7440,7440,0
|
|
20240619,111500,56255250,7440,7440,7440,7440,0
|
|
20240619,111400,56255250,7440,7440,7440,7440,0
|
|
20240619,111300,56255250,7440,7440,7440,7440,0
|
|
20240619,111200,56255250,7440,7440,7440,7440,0
|
|
20240619,111100,56255250,7440,7440,7440,7440,0
|
|
20240619,111000,56255250,7440,7430,7440,7430,40
|
|
20240619,110900,55958040,7400,7400,7400,7400,0
|
|
20240619,110800,55958040,7400,7400,7400,7400,250
|
|
20240619,110700,54108040,7400,7400,7400,7400,0
|
|
20240619,110600,54108040,7400,7400,7400,7400,100
|
|
20240619,110500,53368040,7400,7400,7400,7400,0
|
|
20240619,110400,53368040,7400,7400,7400,7400,22
|
|
20240619,110300,53205240,7400,7400,7400,7400,0
|
|
20240619,110200,53205240,7400,7400,7400,7400,0
|
|
20240619,110100,53205240,7400,7400,7400,7400,0
|
|
20240619,110000,53205240,7400,7400,7400,7400,0
|
|
20240619,105900,53205240,7400,7400,7400,7400,0
|
|
20240619,105800,53205240,7400,7400,7400,7400,0
|
|
20240619,105700,53205240,7400,7420,7420,7400,69
|
|
20240619,105600,52694560,7400,7400,7400,7400,0
|
|
20240619,105500,52694560,7400,7400,7400,7400,0
|
|
20240619,105400,52694560,7400,7400,7400,7400,0
|
|
20240619,105300,52694560,7400,7400,7400,7400,0
|
|
20240619,105200,52694560,7400,7400,7400,7400,0
|
|
20240619,105100,52694560,7400,7400,7400,7400,0
|
|
20240619,105000,52694560,7400,7400,7400,7400,0
|
|
20240619,104900,52694560,7400,7400,7400,7400,38
|
|
20240619,104800,52413360,7400,7400,7400,7400,0
|
|
20240619,104700,52413360,7400,7400,7400,7400,0
|
|
20240619,104600,52413360,7400,7400,7400,7400,0
|
|
20240619,104500,52413360,7400,7400,7400,7400,40
|
|
20240619,104400,52117360,7400,7400,7400,7400,0
|
|
20240619,104300,52117360,7400,7400,7400,7400,0
|
|
20240619,104200,52117360,7400,7400,7400,7400,108
|
|
20240619,104100,51318160,7400,7400,7400,7400,5
|
|
20240619,104000,51281160,7390,7390,7390,7390,0
|
|
20240619,103900,51281160,7390,7390,7390,7390,0
|
|
20240619,103800,51281160,7390,7390,7390,7390,0
|
|
20240619,103700,51281160,7390,7390,7390,7390,0
|
|
20240619,103600,51281160,7390,7390,7390,7390,0
|
|
20240619,103500,51281160,7390,7400,7400,7390,281
|
|
20240619,103400,49203800,7400,7400,7400,7400,0
|
|
20240619,103300,49203800,7400,7410,7410,7400,245
|
|
20240619,103200,47389310,7440,7440,7440,7440,0
|
|
20240619,103100,47389310,7440,7440,7440,7440,0
|
|
20240619,103000,47389310,7440,7440,7440,7440,0
|
|
20240619,102900,47389310,7440,7440,7440,7440,0
|
|
20240619,102800,47389310,7440,7440,7440,7440,0
|
|
20240619,102700,47389310,7440,7440,7440,7440,0
|
|
20240619,102600,47389310,7440,7440,7440,7440,0
|
|
20240619,102500,47389310,7440,7440,7440,7440,0
|
|
20240619,102400,47389310,7440,7440,7440,7440,0
|
|
20240619,102300,47389310,7440,7440,7440,7440,0
|
|
20240619,102200,47389310,7440,7440,7440,7440,0
|
|
20240619,102100,47389310,7440,7440,7440,7440,0
|
|
20240619,102000,47389310,7440,7440,7440,7440,0
|
|
20240619,101900,47389310,7440,7440,7440,7440,13
|
|
20240619,101800,47292590,7400,7400,7400,7400,0
|
|
20240619,101700,47292590,7400,7400,7400,7400,0
|
|
20240619,101600,47292590,7400,7400,7400,7400,0
|
|
20240619,101500,47292590,7400,7400,7400,7400,0
|
|
20240619,101400,47292590,7400,7400,7400,7400,0
|
|
20240619,101300,47292590,7400,7400,7400,7400,200
|
|
20240619,101200,45812590,7440,7440,7440,7440,0
|
|
20240619,101100,45812590,7440,7440,7440,7440,0
|
|
20240619,101000,45812590,7440,7440,7440,7440,0
|
|
20240619,100900,45812590,7440,7440,7440,7440,0
|
|
20240619,100800,45812590,7440,7440,7440,7440,0
|
|
20240619,100700,45812590,7440,7440,7440,7440,0
|
|
20240619,100600,45812590,7440,7440,7440,7440,0
|
|
20240619,100500,45812590,7440,7440,7440,7440,0
|
|
20240619,100400,45812590,7440,7440,7440,7440,0
|
|
20240619,100300,45812590,7440,7440,7440,7440,3
|
|
20240619,100200,45790270,7440,7440,7440,7440,4
|
|
20240619,100100,45760510,7440,7440,7440,7440,0
|
|
20240619,100000,45760510,7440,7440,7440,7440,0
|
|
20240619,095900,45760510,7440,7440,7440,7440,0
|
|
20240619,095800,45760510,7440,7440,7440,7440,0
|
|
20240619,095700,45760510,7440,7440,7440,7440,3
|
|
20240619,095600,45738190,7440,7440,7440,7440,0
|
|
20240619,095500,45738190,7440,7440,7440,7440,0
|
|
20240619,095400,45738190,7440,7440,7440,7440,1
|
|
20240619,095300,45730750,7400,7400,7400,7400,66
|
|
20240619,095200,45242350,7410,7410,7410,7410,133
|
|
20240619,095100,44256820,7410,7410,7410,7410,98
|
|
20240619,095000,43530640,7410,7410,7410,7410,0
|
|
20240619,094900,43530640,7410,7410,7410,7410,19
|
|
20240619,094800,43389850,7440,7440,7440,7440,2
|
|
20240619,094700,43374970,7450,7450,7450,7450,0
|
|
20240619,094600,43374970,7450,7450,7450,7450,0
|
|
20240619,094500,43374970,7450,7450,7450,7450,0
|
|
20240619,094400,43374970,7450,7450,7450,7450,0
|
|
20240619,094300,43374970,7450,7450,7450,7450,0
|
|
20240619,094200,43374970,7450,7450,7450,7450,5
|
|
20240619,094100,43337720,7400,7400,7400,7400,0
|
|
20240619,094000,43337720,7400,7400,7400,7400,0
|
|
20240619,093900,43337720,7400,7400,7400,7400,0
|
|
20240619,093800,43337720,7400,7460,7460,7400,4707
|
|
20240619,093700,8460990,7460,7460,7460,7460,0
|
|
20240619,093600,8460990,7460,7460,7460,7460,409
|
|
20240619,093500,5409850,7460,7460,7460,7460,7
|
|
20240619,093400,5357630,7460,7460,7460,7460,0
|
|
20240619,093300,5357630,7460,7460,7460,7460,0
|
|
20240619,093200,5357630,7460,7460,7460,7460,0
|
|
20240619,093100,5357630,7460,7460,7460,7460,0
|
|
20240619,093000,5357630,7460,7460,7460,7460,0
|
|
20240619,092900,5357630,7460,7460,7460,7460,0
|
|
20240619,092800,5357630,7460,7460,7460,7460,16
|
|
20240619,092700,5238270,7460,7450,7460,7450,217
|
|
20240619,092600,3621110,7450,7450,7450,7450,0
|
|
20240619,092500,3621110,7450,7450,7450,7450,0
|
|
20240619,092400,3621110,7450,7450,7450,7450,14
|
|
20240619,092300,3516810,7450,7450,7450,7450,0
|
|
20240619,092200,3516810,7450,7450,7450,7450,0
|
|
20240619,092100,3516810,7450,7450,7450,7450,0
|
|
20240619,092000,3516810,7450,7450,7450,7450,0
|
|
20240619,091900,3516810,7450,7450,7450,7450,0
|
|
20240619,091800,3516810,7450,7450,7450,7450,0
|
|
20240619,091700,3516810,7450,7450,7450,7450,0
|
|
20240619,091600,3516810,7450,7440,7450,7440,76
|
|
20240619,091500,2951350,7440,7440,7440,7440,15
|
|
20240619,091400,2839750,7440,7440,7440,7440,205
|
|
20240619,091300,1314550,7420,7420,7420,7420,0
|
|
20240619,091200,1314550,7420,7420,7420,7420,0
|
|
20240619,091100,1314550,7420,7420,7420,7420,0
|
|
20240619,091000,1314550,7420,7420,7420,7420,1
|
|
20240619,090900,1307130,7420,7420,7420,7420,1
|
|
20240619,090800,1299710,7420,7420,7420,7420,20
|
|
20240619,090700,1151310,7420,7420,7420,7420,0
|
|
20240619,090600,1151310,7420,7420,7420,7420,0
|
|
20240619,090500,1151310,7420,7420,7420,7420,14
|
|
20240619,090400,1047430,7440,7440,7440,7440,0
|
|
20240619,090300,1047430,7440,7440,7440,7440,0
|
|
20240619,090200,1047430,7440,7440,7440,7440,0
|
|
20240619,090100,1047430,7440,7440,7440,7440,0
|
|
20240619,090000,1047430,7440,7430,7440,7420,141
|