619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,191600,64906350,7500,7500,7500,7500,802
|
|
20240621,191500,64906350,7500,7500,7500,7500,0
|
|
20240621,191400,64906350,7500,7500,7500,7500,0
|
|
20240621,191300,64906350,7500,7500,7500,7500,0
|
|
20240621,191200,64906350,7500,7500,7500,7500,0
|
|
20240621,191100,64906350,7500,7500,7500,7500,0
|
|
20240621,191000,64906350,7500,7500,7500,7500,0
|
|
20240621,190900,64906350,7500,7500,7500,7500,0
|
|
20240621,190800,64906350,7500,7500,7500,7500,0
|
|
20240621,190700,64906350,7500,7500,7500,7500,0
|
|
20240621,190600,64906350,7500,7500,7500,7500,0
|
|
20240621,190500,64906350,7500,7500,7500,7500,0
|
|
20240621,190400,64906350,7500,7500,7500,7500,0
|
|
20240621,190300,64906350,7500,7500,7500,7500,0
|
|
20240621,190200,64906350,7500,7500,7500,7500,0
|
|
20240621,190100,64906350,7500,7500,7500,7500,0
|
|
20240621,190000,64906350,7500,7500,7500,7500,0
|
|
20240621,185900,64906350,7500,7500,7500,7500,0
|
|
20240621,185800,64906350,7500,7500,7500,7500,0
|
|
20240621,185700,64906350,7500,7500,7500,7500,0
|
|
20240621,185600,64906350,7500,7500,7500,7500,0
|
|
20240621,185500,64906350,7500,7500,7500,7500,0
|
|
20240621,185400,64906350,7500,7500,7500,7500,0
|
|
20240621,185300,64906350,7500,7500,7500,7500,0
|
|
20240621,185200,64906350,7500,7500,7500,7500,0
|
|
20240621,185100,64906350,7500,7500,7500,7500,0
|
|
20240621,185000,64906350,7500,7500,7500,7500,0
|
|
20240621,184900,64906350,7500,7500,7500,7500,0
|
|
20240621,184800,64906350,7500,7500,7500,7500,0
|
|
20240621,184700,64906350,7500,7500,7500,7500,0
|
|
20240621,184600,64906350,7500,7500,7500,7500,802
|
|
20240621,184500,64906350,7500,7500,7500,7500,0
|
|
20240621,184400,64906350,7500,7500,7500,7500,0
|
|
20240621,184300,64906350,7500,7500,7500,7500,0
|
|
20240621,184200,64906350,7500,7500,7500,7500,0
|
|
20240621,184100,64906350,7500,7500,7500,7500,0
|
|
20240621,184000,64906350,7500,7500,7500,7500,0
|
|
20240621,183900,64906350,7500,7500,7500,7500,0
|
|
20240621,183800,64906350,7500,7500,7500,7500,0
|
|
20240621,183700,64906350,7500,7500,7500,7500,0
|
|
20240621,183600,64906350,7500,7500,7500,7500,0
|
|
20240621,183500,64906350,7500,7500,7500,7500,0
|
|
20240621,183400,64906350,7500,7500,7500,7500,0
|
|
20240621,183300,64906350,7500,7500,7500,7500,0
|
|
20240621,183200,64906350,7500,7500,7500,7500,0
|
|
20240621,183100,64906350,7500,7500,7500,7500,0
|
|
20240621,183000,64906350,7500,7500,7500,7500,0
|
|
20240621,182900,64906350,7500,7500,7500,7500,0
|
|
20240621,182800,64906350,7500,7500,7500,7500,0
|
|
20240621,182700,64906350,7500,7500,7500,7500,0
|
|
20240621,182600,64906350,7500,7500,7500,7500,0
|
|
20240621,182500,64906350,7500,7500,7500,7500,0
|
|
20240621,182400,64906350,7500,7500,7500,7500,0
|
|
20240621,182300,64906350,7500,7500,7500,7500,0
|
|
20240621,182200,64906350,7500,7500,7500,7500,0
|
|
20240621,182100,64906350,7500,7500,7500,7500,0
|
|
20240621,182000,64906350,7500,7500,7500,7500,0
|
|
20240621,181900,64906350,7500,7500,7500,7500,0
|
|
20240621,181800,64906350,7500,7500,7500,7500,0
|
|
20240621,181700,64906350,7500,7500,7500,7500,0
|
|
20240621,181600,64906350,7500,7500,7500,7500,802
|
|
20240621,181500,64906350,7500,7500,7500,7500,0
|
|
20240621,181400,64906350,7500,7500,7500,7500,0
|
|
20240621,181300,64906350,7500,7500,7500,7500,0
|
|
20240621,181200,64906350,7500,7500,7500,7500,0
|
|
20240621,181100,64906350,7500,7500,7500,7500,0
|
|
20240621,181000,64906350,7500,7500,7500,7500,0
|
|
20240621,180900,64906350,7500,7500,7500,7500,0
|
|
20240621,180800,64906350,7500,7500,7500,7500,0
|
|
20240621,180700,64906350,7500,7500,7500,7500,0
|
|
20240621,180600,64906350,7500,7500,7500,7500,0
|
|
20240621,180500,64906350,7500,7500,7500,7500,0
|
|
20240621,180400,64906350,7500,7500,7500,7500,0
|
|
20240621,180300,64906350,7500,7500,7500,7500,0
|
|
20240621,180200,64906350,7500,7500,7500,7500,0
|
|
20240621,180100,64906350,7500,7500,7500,7500,0
|
|
20240621,180000,64906350,7500,7500,7500,7500,0
|
|
20240621,175900,64906350,7500,7500,7500,7500,0
|
|
20240621,175800,64906350,7500,7500,7500,7500,0
|
|
20240621,175700,64906350,7500,7500,7500,7500,0
|
|
20240621,175600,64906350,7500,7500,7500,7500,0
|
|
20240621,175500,64906350,7500,7500,7500,7500,0
|
|
20240621,175400,64906350,7500,7500,7500,7500,0
|
|
20240621,175300,64906350,7500,7500,7500,7500,0
|
|
20240621,175200,64906350,7500,7500,7500,7500,0
|
|
20240621,175100,64906350,7500,7500,7500,7500,0
|
|
20240621,175000,64906350,7500,7500,7500,7500,0
|
|
20240621,174900,64906350,7500,7500,7500,7500,0
|
|
20240621,174800,64906350,7500,7500,7500,7500,0
|
|
20240621,174700,64906350,7500,7500,7500,7500,0
|
|
20240621,174600,64906350,7500,7500,7500,7500,802
|
|
20240621,174500,64906350,7500,7500,7500,7500,0
|
|
20240621,174400,64906350,7500,7500,7500,7500,0
|
|
20240621,174300,64906350,7500,7500,7500,7500,0
|
|
20240621,174200,64906350,7500,7500,7500,7500,0
|
|
20240621,174100,64906350,7500,7500,7500,7500,0
|
|
20240621,174000,64906350,7500,7500,7500,7500,0
|
|
20240621,173900,64906350,7500,7500,7500,7500,0
|
|
20240621,173800,64906350,7500,7500,7500,7500,0
|
|
20240621,173700,64906350,7500,7500,7500,7500,0
|
|
20240621,173600,64906350,7500,7500,7500,7500,0
|
|
20240621,173500,64906350,7500,7500,7500,7500,0
|
|
20240621,173400,64906350,7500,7500,7500,7500,0
|
|
20240621,173300,64906350,7500,7500,7500,7500,0
|
|
20240621,173200,64906350,7500,7500,7500,7500,0
|
|
20240621,173100,64906350,7500,7500,7500,7500,0
|
|
20240621,173000,64906350,7500,7500,7500,7500,0
|
|
20240621,172900,64906350,7500,7500,7500,7500,0
|
|
20240621,172800,64906350,7500,7500,7500,7500,0
|
|
20240621,172700,64906350,7500,7500,7500,7500,0
|
|
20240621,172600,64906350,7500,7500,7500,7500,0
|
|
20240621,172500,64906350,7500,7500,7500,7500,0
|
|
20240621,172400,64906350,7500,7500,7500,7500,0
|
|
20240621,172300,64906350,7500,7500,7500,7500,0
|
|
20240621,172200,64906350,7500,7500,7500,7500,0
|
|
20240621,172100,64906350,7500,7500,7500,7500,0
|
|
20240621,172000,64906350,7500,7500,7500,7500,0
|
|
20240621,171900,64906350,7500,7500,7500,7500,0
|
|
20240621,171800,64906350,7500,7500,7500,7500,0
|
|
20240621,171700,64906350,7500,7500,7500,7500,0
|
|
20240621,171600,64906350,7500,7500,7500,7500,802
|
|
20240621,171500,64906350,7500,7500,7500,7500,0
|
|
20240621,171400,64906350,7500,7500,7500,7500,0
|
|
20240621,171300,64906350,7500,7500,7500,7500,0
|
|
20240621,171200,64906350,7500,7500,7500,7500,0
|
|
20240621,171100,64906350,7500,7500,7500,7500,0
|
|
20240621,171000,64906350,7500,7500,7500,7500,0
|
|
20240621,170900,64906350,7500,7500,7500,7500,0
|
|
20240621,170800,64906350,7500,7500,7500,7500,0
|
|
20240621,170700,64906350,7500,7500,7500,7500,0
|
|
20240621,170600,64906350,7500,7500,7500,7500,0
|
|
20240621,170500,64906350,7500,7500,7500,7500,0
|
|
20240621,170400,64906350,7500,7500,7500,7500,0
|
|
20240621,170300,64906350,7500,7500,7500,7500,0
|
|
20240621,170200,64906350,7500,7500,7500,7500,0
|
|
20240621,170100,64906350,7500,7500,7500,7500,0
|
|
20240621,170000,64906350,7500,7500,7500,7500,0
|
|
20240621,165900,64906350,7500,7500,7500,7500,0
|
|
20240621,165800,64906350,7500,7500,7500,7500,0
|
|
20240621,165700,64906350,7500,7500,7500,7500,0
|
|
20240621,165600,64906350,7500,7500,7500,7500,0
|
|
20240621,165500,64906350,7500,7500,7500,7500,0
|
|
20240621,165400,64906350,7500,7500,7500,7500,0
|
|
20240621,165300,64906350,7500,7500,7500,7500,0
|
|
20240621,165200,64906350,7500,7500,7500,7500,0
|
|
20240621,165100,64906350,7500,7500,7500,7500,0
|
|
20240621,165000,64906350,7500,7500,7500,7500,0
|
|
20240621,164900,64906350,7500,7500,7500,7500,0
|
|
20240621,164800,64906350,7500,7500,7500,7500,0
|
|
20240621,164700,64906350,7500,7500,7500,7500,0
|
|
20240621,164600,64906350,7500,7500,7500,7500,802
|
|
20240621,164500,64906350,7500,7500,7500,7500,0
|
|
20240621,164400,64906350,7500,7500,7500,7500,0
|
|
20240621,164300,64906350,7500,7500,7500,7500,0
|
|
20240621,164200,64906350,7500,7500,7500,7500,0
|
|
20240621,164100,64906350,7500,7500,7500,7500,0
|
|
20240621,164000,64906350,7500,7500,7500,7500,0
|
|
20240621,163900,64906350,7500,7500,7500,7500,0
|
|
20240621,163800,64906350,7500,7500,7500,7500,0
|
|
20240621,163700,64906350,7500,7500,7500,7500,0
|
|
20240621,163600,64906350,7500,7500,7500,7500,0
|
|
20240621,163500,64906350,7500,7500,7500,7500,0
|
|
20240621,163400,64906350,7500,7500,7500,7500,0
|
|
20240621,163300,64906350,7500,7500,7500,7500,0
|
|
20240621,163200,64906350,7500,7500,7500,7500,0
|
|
20240621,163100,64906350,7500,7500,7500,7500,0
|
|
20240621,163000,64906350,7500,7500,7500,7500,0
|
|
20240621,162900,64906350,7500,7500,7500,7500,0
|
|
20240621,162800,64906350,7500,7500,7500,7500,0
|
|
20240621,162700,64906350,7500,7500,7500,7500,0
|
|
20240621,162600,64906350,7500,7500,7500,7500,0
|
|
20240621,162500,64906350,7500,7500,7500,7500,0
|
|
20240621,162400,64906350,7500,7500,7500,7500,0
|
|
20240621,162300,64906350,7500,7500,7500,7500,0
|
|
20240621,162200,64906350,7500,7500,7500,7500,0
|
|
20240621,162100,64906350,7500,7500,7500,7500,0
|
|
20240621,162000,64906350,7500,7500,7500,7500,0
|
|
20240621,161900,64906350,7500,7500,7500,7500,0
|
|
20240621,161800,64906350,7500,7500,7500,7500,0
|
|
20240621,161700,64906350,7500,7500,7500,7500,0
|
|
20240621,161600,64906350,7500,7500,7500,7500,802
|
|
20240621,161500,64906350,7500,7500,7500,7500,0
|
|
20240621,161400,64906350,7500,7500,7500,7500,0
|
|
20240621,161300,64906350,7500,7500,7500,7500,0
|
|
20240621,161200,64906350,7500,7500,7500,7500,0
|
|
20240621,161100,64906350,7500,7500,7500,7500,0
|
|
20240621,161000,64906350,7500,7500,7500,7500,0
|
|
20240621,160900,64906350,7500,7500,7500,7500,0
|
|
20240621,160800,64906350,7500,7500,7500,7500,0
|
|
20240621,160700,64906350,7500,7500,7500,7500,0
|
|
20240621,160600,64906350,7500,7500,7500,7500,0
|
|
20240621,160500,64906350,7500,7500,7500,7500,0
|
|
20240621,160400,64906350,7500,7500,7500,7500,0
|
|
20240621,160300,64906350,7500,7500,7500,7500,0
|
|
20240621,160200,64906350,7500,7500,7500,7500,0
|
|
20240621,160100,64906350,7500,7500,7500,7500,0
|
|
20240621,160000,64906350,7500,7500,7500,7500,0
|
|
20240621,155900,64906350,7500,7500,7500,7500,0
|
|
20240621,155800,64906350,7500,7500,7500,7500,0
|
|
20240621,155700,64906350,7500,7500,7500,7500,0
|
|
20240621,155600,64906350,7500,7500,7500,7500,0
|
|
20240621,155500,64906350,7500,7500,7500,7500,0
|
|
20240621,155400,64906350,7500,7500,7500,7500,0
|
|
20240621,155300,64906350,7500,7500,7500,7500,0
|
|
20240621,155200,64906350,7500,7500,7500,7500,0
|
|
20240621,155100,64906350,7500,7500,7500,7500,0
|
|
20240621,155000,64906350,7500,7500,7500,7500,0
|
|
20240621,154900,64906350,7500,7500,7500,7500,0
|
|
20240621,154800,64906350,7500,7500,7500,7500,0
|
|
20240621,154700,64906350,7500,7500,7500,7500,0
|
|
20240621,154600,64906350,7500,7500,7500,7500,802
|
|
20240621,154500,64906350,7500,7500,7500,7500,0
|
|
20240621,154400,64906350,7500,7500,7500,7500,0
|
|
20240621,154300,64906350,7500,7500,7500,7500,0
|
|
20240621,154200,64906350,7500,7500,7500,7500,0
|
|
20240621,154100,64906350,7500,7500,7500,7500,0
|
|
20240621,154000,64906350,7500,7500,7500,7500,0
|
|
20240621,153900,64906350,7500,7500,7500,7500,0
|
|
20240621,153800,64906350,7500,7500,7500,7500,0
|
|
20240621,153700,64906350,7500,7500,7500,7500,0
|
|
20240621,153600,64906350,7500,7500,7500,7500,0
|
|
20240621,153500,64906350,7500,7500,7500,7500,0
|
|
20240621,153400,64906350,7500,7500,7500,7500,0
|
|
20240621,153300,64906350,7500,7500,7500,7500,0
|
|
20240621,153200,64906350,7500,7500,7500,7500,0
|
|
20240621,153100,64906350,7500,7500,7500,7500,0
|
|
20240621,153000,64906350,7500,7500,7500,7500,802
|
|
20240621,152900,58891350,7470,7470,7470,7470,0
|
|
20240621,152800,58891350,7470,7470,7470,7470,0
|
|
20240621,152700,58891350,7470,7470,7470,7470,0
|
|
20240621,152600,58891350,7470,7470,7470,7470,0
|
|
20240621,152500,58891350,7470,7470,7470,7470,0
|
|
20240621,152400,58891350,7470,7470,7470,7470,0
|
|
20240621,152300,58891350,7470,7470,7470,7470,0
|
|
20240621,152200,58891350,7470,7470,7470,7470,0
|
|
20240621,152100,58891350,7470,7470,7470,7470,0
|
|
20240621,152000,58891350,7470,7470,7470,7470,0
|
|
20240621,151900,58891350,7470,7480,7480,7470,3
|
|
20240621,151800,58868920,7480,7480,7480,7480,0
|
|
20240621,151700,58868920,7480,7480,7480,7480,14
|
|
20240621,151600,58764200,7480,7480,7480,7480,5
|
|
20240621,151500,58726800,7470,7470,7470,7470,109
|
|
20240621,151400,57912570,7460,7460,7460,7460,0
|
|
20240621,151300,57912570,7460,7460,7460,7460,4
|
|
20240621,151200,57882730,7470,7470,7470,7470,280
|
|
20240621,151100,55791130,7460,7460,7460,7460,60
|
|
20240621,151000,55343530,7460,7460,7460,7460,0
|
|
20240621,150900,55343530,7460,7460,7460,7460,0
|
|
20240621,150800,55343530,7460,7460,7460,7460,28
|
|
20240621,150700,55134650,7450,7460,7460,7450,730
|
|
20240621,150600,49694920,7460,7460,7460,7460,91
|
|
20240621,150500,49016060,7470,7470,7470,7470,0
|
|
20240621,150400,49016060,7470,7470,7470,7470,0
|
|
20240621,150300,49016060,7470,7470,7470,7470,38
|
|
20240621,150200,48732200,7470,7470,7470,7470,28
|
|
20240621,150100,48523040,7460,7460,7460,7460,0
|
|
20240621,150000,48523040,7460,7460,7460,7460,0
|
|
20240621,145900,48523040,7460,7460,7460,7460,0
|
|
20240621,145800,48523040,7460,7460,7460,7460,13
|
|
20240621,145700,48426060,7470,7470,7470,7470,0
|
|
20240621,145600,48426060,7470,7470,7470,7470,0
|
|
20240621,145500,48426060,7470,7470,7470,7470,0
|
|
20240621,145400,48426060,7470,7470,7470,7470,0
|
|
20240621,145300,48426060,7470,7470,7470,7470,0
|
|
20240621,145200,48426060,7470,7470,7470,7470,0
|
|
20240621,145100,48426060,7470,7470,7470,7470,0
|
|
20240621,145000,48426060,7470,7470,7470,7470,0
|
|
20240621,144900,48426060,7470,7470,7470,7470,0
|
|
20240621,144800,48426060,7470,7470,7470,7470,8
|
|
20240621,144700,48366300,7470,7470,7470,7470,0
|
|
20240621,144600,48366300,7470,7470,7470,7470,0
|
|
20240621,144500,48366300,7470,7470,7470,7470,0
|
|
20240621,144400,48366300,7470,7470,7470,7470,19
|
|
20240621,144300,48224370,7470,7470,7470,7470,0
|
|
20240621,144200,48224370,7470,7470,7470,7470,0
|
|
20240621,144100,48224370,7470,7470,7470,7470,0
|
|
20240621,144000,48224370,7470,7470,7470,7470,0
|
|
20240621,143900,48224370,7470,7470,7470,7470,0
|
|
20240621,143800,48224370,7470,7470,7470,7470,6
|
|
20240621,143700,48179550,7460,7460,7460,7460,0
|
|
20240621,143600,48179550,7460,7460,7460,7460,0
|
|
20240621,143500,48179550,7460,7460,7460,7460,0
|
|
20240621,143400,48179550,7460,7460,7460,7460,26
|
|
20240621,143300,47985590,7460,7460,7460,7460,0
|
|
20240621,143200,47985590,7460,7460,7460,7460,0
|
|
20240621,143100,47985590,7460,7460,7460,7460,0
|
|
20240621,143000,47985590,7460,7460,7460,7460,102
|
|
20240621,142900,47224670,7450,7450,7450,7450,0
|
|
20240621,142800,47224670,7450,7450,7450,7450,0
|
|
20240621,142700,47224670,7450,7450,7450,7450,0
|
|
20240621,142600,47224670,7450,7450,7450,7450,0
|
|
20240621,142500,47224670,7450,7450,7450,7450,0
|
|
20240621,142400,47224670,7450,7450,7450,7450,0
|
|
20240621,142300,47224670,7450,7450,7450,7450,0
|
|
20240621,142200,47224670,7450,7450,7450,7450,0
|
|
20240621,142100,47224670,7450,7450,7450,7450,84
|
|
20240621,142000,46598870,7450,7450,7450,7450,0
|
|
20240621,141900,46598870,7450,7450,7450,7450,0
|
|
20240621,141800,46598870,7450,7450,7450,7450,0
|
|
20240621,141700,46598870,7450,7450,7450,7450,0
|
|
20240621,141600,46598870,7450,7450,7450,7450,0
|
|
20240621,141500,46598870,7450,7450,7450,7450,0
|
|
20240621,141400,46598870,7450,7450,7450,7450,0
|
|
20240621,141300,46598870,7450,7450,7450,7450,0
|
|
20240621,141200,46598870,7450,7450,7450,7450,0
|
|
20240621,141100,46598870,7450,7450,7450,7450,0
|
|
20240621,141000,46598870,7450,7450,7450,7450,0
|
|
20240621,140900,46598870,7450,7450,7450,7450,0
|
|
20240621,140800,46598870,7450,7450,7450,7450,0
|
|
20240621,140700,46598870,7450,7450,7450,7450,0
|
|
20240621,140600,46598870,7450,7450,7450,7450,0
|
|
20240621,140500,46598870,7450,7450,7450,7450,0
|
|
20240621,140400,46598870,7450,7450,7450,7450,0
|
|
20240621,140300,46598870,7450,7450,7450,7450,50
|
|
20240621,140200,46226370,7450,7450,7450,7450,40
|
|
20240621,140100,45928370,7450,7450,7450,7450,0
|
|
20240621,140000,45928370,7450,7450,7450,7450,0
|
|
20240621,135900,45928370,7450,7450,7450,7450,0
|
|
20240621,135800,45928370,7450,7450,7450,7450,0
|
|
20240621,135700,45928370,7450,7450,7450,7450,3
|
|
20240621,135600,45906020,7470,7470,7470,7470,0
|
|
20240621,135500,45906020,7470,7470,7470,7470,3
|
|
20240621,135400,45883610,7450,7450,7450,7450,13
|
|
20240621,135300,45786760,7460,7460,7460,7460,0
|
|
20240621,135200,45786760,7460,7460,7460,7460,0
|
|
20240621,135100,45786760,7460,7460,7460,7460,0
|
|
20240621,135000,45786760,7460,7460,7460,7460,0
|
|
20240621,134900,45786760,7460,7460,7460,7460,0
|
|
20240621,134800,45786760,7460,7460,7460,7460,0
|
|
20240621,134700,45786760,7460,7460,7460,7460,0
|
|
20240621,134600,45786760,7460,7460,7460,7460,0
|
|
20240621,134500,45786760,7460,7460,7460,7460,0
|
|
20240621,134400,45786760,7460,7460,7460,7460,0
|
|
20240621,134300,45786760,7460,7460,7460,7460,0
|
|
20240621,134200,45786760,7460,7460,7460,7460,0
|
|
20240621,134100,45786760,7460,7460,7460,7460,0
|
|
20240621,134000,45786760,7460,7460,7460,7460,327
|
|
20240621,133900,43347340,7460,7460,7460,7460,500
|
|
20240621,133800,39617340,7460,7460,7460,7460,0
|
|
20240621,133700,39617340,7460,7460,7460,7460,0
|
|
20240621,133600,39617340,7460,7460,7460,7460,0
|
|
20240621,133500,39617340,7460,7460,7460,7460,32
|
|
20240621,133400,39378620,7460,7460,7460,7460,0
|
|
20240621,133300,39378620,7460,7460,7460,7460,0
|
|
20240621,133200,39378620,7460,7460,7460,7460,241
|
|
20240621,133100,37580760,7440,7440,7440,7440,0
|
|
20240621,133000,37580760,7440,7440,7440,7440,0
|
|
20240621,132900,37580760,7440,7440,7440,7440,0
|
|
20240621,132800,37580760,7440,7440,7440,7440,0
|
|
20240621,132700,37580760,7440,7440,7440,7440,0
|
|
20240621,132600,37580760,7440,7440,7440,7440,780
|
|
20240621,132500,31777560,7440,7440,7440,7440,0
|
|
20240621,132400,31777560,7440,7440,7440,7440,0
|
|
20240621,132300,31777560,7440,7440,7440,7440,0
|
|
20240621,132200,31777560,7440,7440,7440,7440,10
|
|
20240621,132100,31703160,7450,7450,7450,7450,0
|
|
20240621,132000,31703160,7450,7450,7450,7450,1443
|
|
20240621,131900,20952810,7450,7450,7450,7450,0
|
|
20240621,131800,20952810,7450,7450,7450,7450,0
|
|
20240621,131700,20952810,7450,7450,7450,7450,0
|
|
20240621,131600,20952810,7450,7450,7450,7450,0
|
|
20240621,131500,20952810,7450,7450,7450,7450,50
|
|
20240621,131400,20580310,7450,7450,7450,7450,0
|
|
20240621,131300,20580310,7450,7450,7450,7450,0
|
|
20240621,131200,20580310,7450,7450,7450,7450,0
|
|
20240621,131100,20580310,7450,7450,7450,7450,0
|
|
20240621,131000,20580310,7450,7450,7450,7450,0
|
|
20240621,130900,20580310,7450,7450,7450,7450,0
|
|
20240621,130800,20580310,7450,7450,7450,7450,0
|
|
20240621,130700,20580310,7450,7450,7450,7450,0
|
|
20240621,130600,20580310,7450,7450,7450,7450,0
|
|
20240621,130500,20580310,7450,7460,7460,7450,33
|
|
20240621,130400,20334230,7460,7460,7460,7460,12
|
|
20240621,130300,20244710,7450,7450,7450,7450,0
|
|
20240621,130200,20244710,7450,7450,7450,7450,0
|
|
20240621,130100,20244710,7450,7450,7450,7450,50
|
|
20240621,130000,19872210,7450,7450,7450,7450,0
|
|
20240621,125900,19872210,7450,7450,7450,7450,50
|
|
20240621,125800,19499710,7460,7460,7460,7460,0
|
|
20240621,125700,19499710,7460,7460,7460,7460,0
|
|
20240621,125600,19499710,7460,7460,7460,7460,0
|
|
20240621,125500,19499710,7460,7460,7460,7460,0
|
|
20240621,125400,19499710,7460,7460,7460,7460,1
|
|
20240621,125300,19492250,7450,7450,7450,7450,0
|
|
20240621,125200,19492250,7450,7450,7450,7450,0
|
|
20240621,125100,19492250,7450,7450,7450,7450,1
|
|
20240621,125000,19484800,7460,7460,7460,7460,1
|
|
20240621,124900,19477340,7460,7460,7460,7460,0
|
|
20240621,124800,19477340,7460,7460,7460,7460,0
|
|
20240621,124700,19477340,7460,7460,7460,7460,0
|
|
20240621,124600,19477340,7460,7460,7460,7460,0
|
|
20240621,124500,19477340,7460,7460,7460,7460,0
|
|
20240621,124400,19477340,7460,7460,7460,7460,0
|
|
20240621,124300,19477340,7460,7460,7460,7460,0
|
|
20240621,124200,19477340,7460,7460,7460,7460,0
|
|
20240621,124100,19477340,7460,7460,7460,7460,0
|
|
20240621,124000,19477340,7460,7460,7460,7460,0
|
|
20240621,123900,19477340,7460,7460,7460,7460,0
|
|
20240621,123800,19477340,7460,7460,7460,7460,0
|
|
20240621,123700,19477340,7460,7460,7460,7460,0
|
|
20240621,123600,19477340,7460,7460,7460,7460,0
|
|
20240621,123500,19477340,7460,7460,7460,7460,0
|
|
20240621,123400,19477340,7460,7460,7460,7460,5
|
|
20240621,123300,19440040,7460,7460,7460,7460,0
|
|
20240621,123200,19440040,7460,7460,7460,7460,2
|
|
20240621,123100,19425120,7460,7460,7460,7460,0
|
|
20240621,123000,19425120,7460,7460,7460,7460,0
|
|
20240621,122900,19425120,7460,7460,7460,7460,0
|
|
20240621,122800,19425120,7460,7460,7460,7460,0
|
|
20240621,122700,19425120,7460,7460,7460,7460,1
|
|
20240621,122600,19417660,7450,7450,7450,7450,17
|
|
20240621,122500,19291010,7460,7460,7460,7460,0
|
|
20240621,122400,19291010,7460,7460,7460,7460,0
|
|
20240621,122300,19291010,7460,7460,7460,7460,0
|
|
20240621,122200,19291010,7460,7460,7460,7460,0
|
|
20240621,122100,19291010,7460,7460,7460,7460,10
|
|
20240621,122000,19216410,7460,7460,7460,7460,0
|
|
20240621,121900,19216410,7460,7460,7460,7460,0
|
|
20240621,121800,19216410,7460,7460,7460,7460,10
|
|
20240621,121700,19141810,7460,7460,7460,7460,0
|
|
20240621,121600,19141810,7460,7460,7460,7460,0
|
|
20240621,121500,19141810,7460,7460,7460,7460,0
|
|
20240621,121400,19141810,7460,7460,7460,7460,0
|
|
20240621,121300,19141810,7460,7460,7460,7460,0
|
|
20240621,121200,19141810,7460,7460,7460,7460,0
|
|
20240621,121100,19141810,7460,7460,7460,7460,500
|
|
20240621,121000,15411810,7460,7460,7460,7460,0
|
|
20240621,120900,15411810,7460,7460,7460,7460,0
|
|
20240621,120800,15411810,7460,7460,7460,7460,0
|
|
20240621,120700,15411810,7460,7460,7460,7460,0
|
|
20240621,120600,15411810,7460,7460,7460,7460,0
|
|
20240621,120500,15411810,7460,7460,7460,7460,0
|
|
20240621,120400,15411810,7460,7460,7460,7460,5
|
|
20240621,120300,15374510,7460,7460,7460,7460,0
|
|
20240621,120200,15374510,7460,7460,7460,7460,0
|
|
20240621,120100,15374510,7460,7460,7460,7460,0
|
|
20240621,120000,15374510,7460,7460,7460,7460,0
|
|
20240621,115900,15374510,7460,7460,7460,7460,0
|
|
20240621,115800,15374510,7460,7460,7460,7460,2
|
|
20240621,115700,15359590,7470,7470,7470,7470,0
|
|
20240621,115600,15359590,7470,7470,7470,7470,0
|
|
20240621,115500,15359590,7470,7470,7470,7470,4
|
|
20240621,115400,15329710,7470,7470,7470,7470,0
|
|
20240621,115300,15329710,7470,7470,7470,7470,0
|
|
20240621,115200,15329710,7470,7470,7470,7470,0
|
|
20240621,115100,15329710,7470,7470,7470,7470,0
|
|
20240621,115000,15329710,7470,7470,7470,7470,0
|
|
20240621,114900,15329710,7470,7470,7470,7470,0
|
|
20240621,114800,15329710,7470,7470,7470,7470,0
|
|
20240621,114700,15329710,7470,7470,7470,7470,0
|
|
20240621,114600,15329710,7470,7470,7470,7470,5
|
|
20240621,114500,15292360,7470,7470,7470,7470,0
|
|
20240621,114400,15292360,7470,7470,7470,7470,144
|
|
20240621,114300,14216680,7460,7460,7460,7460,0
|
|
20240621,114200,14216680,7460,7460,7460,7460,0
|
|
20240621,114100,14216680,7460,7460,7460,7460,0
|
|
20240621,114000,14216680,7460,7460,7460,7460,0
|
|
20240621,113900,14216680,7460,7460,7460,7460,0
|
|
20240621,113800,14216680,7460,7460,7460,7460,0
|
|
20240621,113700,14216680,7460,7460,7460,7460,0
|
|
20240621,113600,14216680,7460,7460,7460,7460,0
|
|
20240621,113500,14216680,7460,7460,7460,7460,0
|
|
20240621,113400,14216680,7460,7460,7460,7460,0
|
|
20240621,113300,14216680,7460,7460,7460,7460,0
|
|
20240621,113200,14216680,7460,7460,7460,7460,30
|
|
20240621,113100,13992880,7460,7460,7460,7460,0
|
|
20240621,113000,13992880,7460,7460,7460,7460,0
|
|
20240621,112900,13992880,7460,7460,7460,7460,0
|
|
20240621,112800,13992880,7460,7460,7460,7460,0
|
|
20240621,112700,13992880,7460,7460,7460,7460,0
|
|
20240621,112600,13992880,7460,7460,7460,7460,0
|
|
20240621,112500,13992880,7460,7460,7460,7460,0
|
|
20240621,112400,13992880,7460,7460,7460,7460,0
|
|
20240621,112300,13992880,7460,7460,7460,7460,0
|
|
20240621,112200,13992880,7460,7460,7460,7460,0
|
|
20240621,112100,13992880,7460,7460,7460,7460,0
|
|
20240621,112000,13992880,7460,7460,7460,7460,0
|
|
20240621,111900,13992880,7460,7460,7460,7460,0
|
|
20240621,111800,13992880,7460,7460,7460,7460,1
|
|
20240621,111700,13985420,7480,7480,7480,7480,0
|
|
20240621,111600,13985420,7480,7480,7480,7480,0
|
|
20240621,111500,13985420,7480,7480,7480,7480,0
|
|
20240621,111400,13985420,7480,7480,7480,7480,0
|
|
20240621,111300,13985420,7480,7460,7480,7460,143
|
|
20240621,111200,12917460,7470,7470,7470,7470,0
|
|
20240621,111100,12917460,7470,7470,7470,7470,0
|
|
20240621,111000,12917460,7470,7470,7470,7470,21
|
|
20240621,110900,12760590,7470,7470,7470,7470,0
|
|
20240621,110800,12760590,7470,7470,7470,7470,14
|
|
20240621,110700,12656010,7450,7450,7450,7450,0
|
|
20240621,110600,12656010,7450,7450,7450,7450,0
|
|
20240621,110500,12656010,7450,7450,7450,7450,0
|
|
20240621,110400,12656010,7450,7450,7450,7450,0
|
|
20240621,110300,12656010,7450,7450,7450,7450,16
|
|
20240621,110200,12536810,7450,7450,7450,7450,0
|
|
20240621,110100,12536810,7450,7450,7450,7450,0
|
|
20240621,110000,12536810,7450,7450,7450,7450,0
|
|
20240621,105900,12536810,7450,7450,7450,7450,0
|
|
20240621,105800,12536810,7450,7450,7450,7450,0
|
|
20240621,105700,12536810,7450,7450,7450,7450,19
|
|
20240621,105600,12395260,7450,7450,7450,7450,0
|
|
20240621,105500,12395260,7450,7450,7450,7450,0
|
|
20240621,105400,12395260,7450,7450,7450,7450,0
|
|
20240621,105300,12395260,7450,7450,7450,7450,0
|
|
20240621,105200,12395260,7450,7450,7450,7450,0
|
|
20240621,105100,12395260,7450,7450,7450,7450,0
|
|
20240621,105000,12395260,7450,7450,7450,7450,0
|
|
20240621,104900,12395260,7450,7450,7450,7450,0
|
|
20240621,104800,12395260,7450,7450,7450,7450,0
|
|
20240621,104700,12395260,7450,7450,7450,7450,0
|
|
20240621,104600,12395260,7450,7450,7450,7450,0
|
|
20240621,104500,12395260,7450,7450,7450,7450,0
|
|
20240621,104400,12395260,7450,7450,7450,7450,10
|
|
20240621,104300,12320760,7450,7450,7450,7450,0
|
|
20240621,104200,12320760,7450,7450,7450,7450,10
|
|
20240621,104100,12246260,7470,7470,7470,7470,0
|
|
20240621,104000,12246260,7470,7470,7470,7470,3
|
|
20240621,103900,12223850,7470,7470,7470,7470,1
|
|
20240621,103800,12216380,7480,7480,7480,7480,0
|
|
20240621,103700,12216380,7480,7480,7480,7480,0
|
|
20240621,103600,12216380,7480,7480,7480,7480,0
|
|
20240621,103500,12216380,7480,7480,7480,7480,0
|
|
20240621,103400,12216380,7480,7480,7480,7480,0
|
|
20240621,103300,12216380,7480,7480,7480,7480,0
|
|
20240621,103200,12216380,7480,7480,7480,7480,0
|
|
20240621,103100,12216380,7480,7480,7480,7480,0
|
|
20240621,103000,12216380,7480,7480,7480,7480,13
|
|
20240621,102900,12119140,7470,7470,7470,7470,0
|
|
20240621,102800,12119140,7470,7470,7470,7470,0
|
|
20240621,102700,12119140,7470,7470,7470,7470,0
|
|
20240621,102600,12119140,7470,7470,7470,7470,0
|
|
20240621,102500,12119140,7470,7470,7470,7470,0
|
|
20240621,102400,12119140,7470,7470,7470,7470,0
|
|
20240621,102300,12119140,7470,7470,7470,7470,0
|
|
20240621,102200,12119140,7470,7470,7470,7470,0
|
|
20240621,102100,12119140,7470,7470,7470,7470,0
|
|
20240621,102000,12119140,7470,7470,7470,7470,0
|
|
20240621,101900,12119140,7470,7470,7470,7470,0
|
|
20240621,101800,12119140,7470,7470,7470,7470,0
|
|
20240621,101700,12119140,7470,7470,7470,7470,0
|
|
20240621,101600,12119140,7470,7470,7470,7470,4
|
|
20240621,101500,12089260,7470,7470,7470,7470,0
|
|
20240621,101400,12089260,7470,7470,7470,7470,0
|
|
20240621,101300,12089260,7470,7470,7470,7470,1
|
|
20240621,101200,12081790,7470,7470,7470,7470,0
|
|
20240621,101100,12081790,7470,7470,7470,7470,700
|
|
20240621,101000,6852790,7470,7470,7470,7470,0
|
|
20240621,100900,6852790,7470,7470,7470,7470,0
|
|
20240621,100800,6852790,7470,7470,7470,7470,0
|
|
20240621,100700,6852790,7470,7470,7470,7470,0
|
|
20240621,100600,6852790,7470,7470,7470,7470,20
|
|
20240621,100500,6703390,7470,7470,7470,7470,0
|
|
20240621,100400,6703390,7470,7470,7470,7470,0
|
|
20240621,100300,6703390,7470,7470,7470,7470,1
|
|
20240621,100200,6695920,7470,7470,7470,7470,0
|
|
20240621,100100,6695920,7470,7470,7470,7470,0
|
|
20240621,100000,6695920,7470,7470,7470,7470,0
|
|
20240621,095900,6695920,7470,7470,7470,7470,0
|
|
20240621,095800,6695920,7470,7470,7470,7470,0
|
|
20240621,095700,6695920,7470,7450,7470,7450,3
|
|
20240621,095600,6673540,7440,7430,7440,7420,41
|
|
20240621,095500,6369250,7430,7430,7430,7430,50
|
|
20240621,095400,5997750,7430,7430,7430,7430,0
|
|
20240621,095300,5997750,7430,7430,7430,7430,0
|
|
20240621,095200,5997750,7430,7430,7430,7430,2
|
|
20240621,095100,5982890,7420,7420,7420,7420,0
|
|
20240621,095000,5982890,7420,7420,7420,7420,0
|
|
20240621,094900,5982890,7420,7420,7420,7420,0
|
|
20240621,094800,5982890,7420,7420,7420,7420,17
|
|
20240621,094700,5856750,7430,7430,7430,7430,0
|
|
20240621,094600,5856750,7430,7430,7430,7430,0
|
|
20240621,094500,5856750,7430,7430,7430,7430,0
|
|
20240621,094400,5856750,7430,7430,7430,7430,0
|
|
20240621,094300,5856750,7430,7430,7430,7430,0
|
|
20240621,094200,5856750,7430,7430,7430,7430,1
|
|
20240621,094100,5849320,7430,7420,7430,7420,110
|
|
20240621,094000,5033110,7430,7430,7430,7430,0
|
|
20240621,093900,5033110,7430,7430,7430,7430,2
|
|
20240621,093800,5018250,7430,7430,7430,7430,0
|
|
20240621,093700,5018250,7430,7430,7430,7430,0
|
|
20240621,093600,5018250,7430,7430,7430,7430,0
|
|
20240621,093500,5018250,7430,7430,7430,7430,0
|
|
20240621,093400,5018250,7430,7430,7430,7430,0
|
|
20240621,093300,5018250,7430,7430,7430,7430,1
|
|
20240621,093200,5010820,7420,7420,7420,7420,0
|
|
20240621,093100,5010820,7420,7420,7420,7420,0
|
|
20240621,093000,5010820,7420,7420,7420,7420,0
|
|
20240621,092900,5010820,7420,7420,7420,7420,0
|
|
20240621,092800,5010820,7420,7420,7420,7420,0
|
|
20240621,092700,5010820,7420,7420,7420,7420,180
|
|
20240621,092600,3675220,7430,7430,7430,7430,0
|
|
20240621,092500,3675220,7430,7430,7430,7430,0
|
|
20240621,092400,3675220,7430,7430,7430,7430,1
|
|
20240621,092300,3667790,7420,7440,7440,7420,340
|
|
20240621,092200,1142560,7450,7450,7450,7450,7
|
|
20240621,092100,1090410,7460,7460,7460,7460,0
|
|
20240621,092000,1090410,7460,7460,7460,7460,18
|
|
20240621,091900,956130,7460,7460,7460,7460,0
|
|
20240621,091800,956130,7460,7460,7460,7460,0
|
|
20240621,091700,956130,7460,7460,7460,7460,0
|
|
20240621,091600,956130,7460,7460,7460,7460,3
|
|
20240621,091500,933750,7470,7470,7470,7470,23
|
|
20240621,091400,761940,7470,7470,7470,7470,0
|
|
20240621,091300,761940,7470,7470,7470,7470,13
|
|
20240621,091200,664830,7470,7470,7470,7470,0
|
|
20240621,091100,664830,7470,7470,7470,7470,0
|
|
20240621,091000,664830,7470,7470,7470,7470,0
|
|
20240621,090900,664830,7470,7470,7470,7470,0
|
|
20240621,090800,664830,7470,7470,7470,7470,0
|
|
20240621,090700,664830,7470,7470,7470,7470,0
|
|
20240621,090600,664830,7470,7470,7470,7470,0
|
|
20240621,090500,664830,7470,7470,7470,7470,0
|
|
20240621,090400,664830,7470,7470,7470,7470,3
|
|
20240621,090300,642420,7470,7470,7470,7470,0
|
|
20240621,090200,642420,7470,7470,7470,7470,0
|
|
20240621,090100,642420,7470,7470,7470,7470,13
|
|
20240621,090000,545310,7470,7470,7470,7470,73
|