610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,190700,14583520,11050,11050,11050,11050,26
|
|
20240620,190600,14583520,11050,11050,11050,11050,0
|
|
20240620,190500,14583520,11050,11050,11050,11050,0
|
|
20240620,190400,14583520,11050,11050,11050,11050,0
|
|
20240620,190300,14583520,11050,11050,11050,11050,0
|
|
20240620,190200,14583520,11050,11050,11050,11050,0
|
|
20240620,190100,14583520,11050,11050,11050,11050,0
|
|
20240620,190000,14583520,11050,11050,11050,11050,0
|
|
20240620,185900,14583520,11050,11050,11050,11050,0
|
|
20240620,185800,14583520,11050,11050,11050,11050,0
|
|
20240620,185700,14583520,11050,11050,11050,11050,0
|
|
20240620,185600,14583520,11050,11050,11050,11050,0
|
|
20240620,185500,14583520,11050,11050,11050,11050,0
|
|
20240620,185400,14583520,11050,11050,11050,11050,0
|
|
20240620,185300,14583520,11050,11050,11050,11050,0
|
|
20240620,185200,14583520,11050,11050,11050,11050,0
|
|
20240620,185100,14583520,11050,11050,11050,11050,0
|
|
20240620,185000,14583520,11050,11050,11050,11050,0
|
|
20240620,184900,14583520,11050,11050,11050,11050,0
|
|
20240620,184800,14583520,11050,11050,11050,11050,0
|
|
20240620,184700,14583520,11050,11050,11050,11050,0
|
|
20240620,184600,14583520,11050,11050,11050,11050,0
|
|
20240620,184500,14583520,11050,11050,11050,11050,0
|
|
20240620,184400,14583520,11050,11050,11050,11050,0
|
|
20240620,184300,14583520,11050,11050,11050,11050,0
|
|
20240620,184200,14583520,11050,11050,11050,11050,0
|
|
20240620,184100,14583520,11050,11050,11050,11050,0
|
|
20240620,184000,14583520,11050,11050,11050,11050,0
|
|
20240620,183900,14583520,11050,11050,11050,11050,0
|
|
20240620,183800,14583520,11050,11050,11050,11050,0
|
|
20240620,183700,14583520,11050,11050,11050,11050,26
|
|
20240620,183600,14583520,11050,11050,11050,11050,0
|
|
20240620,183500,14583520,11050,11050,11050,11050,0
|
|
20240620,183400,14583520,11050,11050,11050,11050,0
|
|
20240620,183300,14583520,11050,11050,11050,11050,0
|
|
20240620,183200,14583520,11050,11050,11050,11050,0
|
|
20240620,183100,14583520,11050,11050,11050,11050,0
|
|
20240620,183000,14583520,11050,11050,11050,11050,0
|
|
20240620,182900,14583520,11050,11050,11050,11050,0
|
|
20240620,182800,14583520,11050,11050,11050,11050,0
|
|
20240620,182700,14583520,11050,11050,11050,11050,0
|
|
20240620,182600,14583520,11050,11050,11050,11050,0
|
|
20240620,182500,14583520,11050,11050,11050,11050,0
|
|
20240620,182400,14583520,11050,11050,11050,11050,0
|
|
20240620,182300,14583520,11050,11050,11050,11050,0
|
|
20240620,182200,14583520,11050,11050,11050,11050,0
|
|
20240620,182100,14583520,11050,11050,11050,11050,0
|
|
20240620,182000,14583520,11050,11050,11050,11050,0
|
|
20240620,181900,14583520,11050,11050,11050,11050,0
|
|
20240620,181800,14583520,11050,11050,11050,11050,0
|
|
20240620,181700,14583520,11050,11050,11050,11050,0
|
|
20240620,181600,14583520,11050,11050,11050,11050,0
|
|
20240620,181500,14583520,11050,11050,11050,11050,0
|
|
20240620,181400,14583520,11050,11050,11050,11050,0
|
|
20240620,181300,14583520,11050,11050,11050,11050,0
|
|
20240620,181200,14583520,11050,11050,11050,11050,0
|
|
20240620,181100,14583520,11050,11050,11050,11050,0
|
|
20240620,181000,14583520,11050,11050,11050,11050,0
|
|
20240620,180900,14583520,11050,11050,11050,11050,0
|
|
20240620,180800,14583520,11050,11050,11050,11050,0
|
|
20240620,180700,14583520,11050,11050,11050,11050,26
|
|
20240620,180600,14583520,11050,11050,11050,11050,0
|
|
20240620,180500,14583520,11050,11050,11050,11050,0
|
|
20240620,180400,14583520,11050,11050,11050,11050,0
|
|
20240620,180300,14583520,11050,11050,11050,11050,0
|
|
20240620,180200,14583520,11050,11050,11050,11050,0
|
|
20240620,180100,14583520,11050,11050,11050,11050,0
|
|
20240620,180000,14583520,11050,11050,11050,11050,0
|
|
20240620,175900,14583520,11050,11050,11050,11050,0
|
|
20240620,175800,14583520,11050,11050,11050,11050,0
|
|
20240620,175700,14583520,11050,11050,11050,11050,0
|
|
20240620,175600,14583520,11050,11050,11050,11050,0
|
|
20240620,175500,14583520,11050,11050,11050,11050,0
|
|
20240620,175400,14583520,11050,11050,11050,11050,0
|
|
20240620,175300,14583520,11050,11050,11050,11050,0
|
|
20240620,175200,14583520,11050,11050,11050,11050,0
|
|
20240620,175100,14583520,11050,11050,11050,11050,0
|
|
20240620,175000,14583520,11050,11050,11050,11050,0
|
|
20240620,174900,14583520,11050,11050,11050,11050,0
|
|
20240620,174800,14583520,11050,11050,11050,11050,0
|
|
20240620,174700,14583520,11050,11050,11050,11050,0
|
|
20240620,174600,14583520,11050,11050,11050,11050,0
|
|
20240620,174500,14583520,11050,11050,11050,11050,0
|
|
20240620,174400,14583520,11050,11050,11050,11050,0
|
|
20240620,174300,14583520,11050,11050,11050,11050,0
|
|
20240620,174200,14583520,11050,11050,11050,11050,0
|
|
20240620,174100,14583520,11050,11050,11050,11050,0
|
|
20240620,174000,14583520,11050,11050,11050,11050,0
|
|
20240620,173900,14583520,11050,11050,11050,11050,0
|
|
20240620,173800,14583520,11050,11050,11050,11050,0
|
|
20240620,173700,14583520,11050,11050,11050,11050,26
|
|
20240620,173600,14583520,11050,11050,11050,11050,0
|
|
20240620,173500,14583520,11050,11050,11050,11050,0
|
|
20240620,173400,14583520,11050,11050,11050,11050,0
|
|
20240620,173300,14583520,11050,11050,11050,11050,0
|
|
20240620,173200,14583520,11050,11050,11050,11050,0
|
|
20240620,173100,14583520,11050,11050,11050,11050,0
|
|
20240620,173000,14583520,11050,11050,11050,11050,0
|
|
20240620,172900,14583520,11050,11050,11050,11050,0
|
|
20240620,172800,14583520,11050,11050,11050,11050,0
|
|
20240620,172700,14583520,11050,11050,11050,11050,0
|
|
20240620,172600,14583520,11050,11050,11050,11050,0
|
|
20240620,172500,14583520,11050,11050,11050,11050,0
|
|
20240620,172400,14583520,11050,11050,11050,11050,0
|
|
20240620,172300,14583520,11050,11050,11050,11050,0
|
|
20240620,172200,14583520,11050,11050,11050,11050,0
|
|
20240620,172100,14583520,11050,11050,11050,11050,0
|
|
20240620,172000,14583520,11050,11050,11050,11050,0
|
|
20240620,171900,14583520,11050,11050,11050,11050,0
|
|
20240620,171800,14583520,11050,11050,11050,11050,0
|
|
20240620,171700,14583520,11050,11050,11050,11050,0
|
|
20240620,171600,14583520,11050,11050,11050,11050,0
|
|
20240620,171500,14583520,11050,11050,11050,11050,0
|
|
20240620,171400,14583520,11050,11050,11050,11050,0
|
|
20240620,171300,14583520,11050,11050,11050,11050,0
|
|
20240620,171200,14583520,11050,11050,11050,11050,0
|
|
20240620,171100,14583520,11050,11050,11050,11050,0
|
|
20240620,171000,14583520,11050,11050,11050,11050,0
|
|
20240620,170900,14583520,11050,11050,11050,11050,0
|
|
20240620,170800,14583520,11050,11050,11050,11050,0
|
|
20240620,170700,14583520,11050,11050,11050,11050,26
|
|
20240620,170600,14583520,11050,11050,11050,11050,0
|
|
20240620,170500,14583520,11050,11050,11050,11050,0
|
|
20240620,170400,14583520,11050,11050,11050,11050,0
|
|
20240620,170300,14583520,11050,11050,11050,11050,0
|
|
20240620,170200,14583520,11050,11050,11050,11050,0
|
|
20240620,170100,14583520,11050,11050,11050,11050,0
|
|
20240620,170000,14583520,11050,11050,11050,11050,0
|
|
20240620,165900,14583520,11050,11050,11050,11050,0
|
|
20240620,165800,14583520,11050,11050,11050,11050,0
|
|
20240620,165700,14583520,11050,11050,11050,11050,0
|
|
20240620,165600,14583520,11050,11050,11050,11050,0
|
|
20240620,165500,14583520,11050,11050,11050,11050,0
|
|
20240620,165400,14583520,11050,11050,11050,11050,0
|
|
20240620,165300,14583520,11050,11050,11050,11050,0
|
|
20240620,165200,14583520,11050,11050,11050,11050,0
|
|
20240620,165100,14583520,11050,11050,11050,11050,0
|
|
20240620,165000,14583520,11050,11050,11050,11050,0
|
|
20240620,164900,14583520,11050,11050,11050,11050,0
|
|
20240620,164800,14583520,11050,11050,11050,11050,0
|
|
20240620,164700,14583520,11050,11050,11050,11050,0
|
|
20240620,164600,14583520,11050,11050,11050,11050,0
|
|
20240620,164500,14583520,11050,11050,11050,11050,0
|
|
20240620,164400,14583520,11050,11050,11050,11050,0
|
|
20240620,164300,14583520,11050,11050,11050,11050,0
|
|
20240620,164200,14583520,11050,11050,11050,11050,0
|
|
20240620,164100,14583520,11050,11050,11050,11050,0
|
|
20240620,164000,14583520,11050,11050,11050,11050,0
|
|
20240620,163900,14583520,11050,11050,11050,11050,0
|
|
20240620,163800,14583520,11050,11050,11050,11050,0
|
|
20240620,163700,14583520,11050,11050,11050,11050,26
|
|
20240620,163600,14583520,11050,11050,11050,11050,0
|
|
20240620,163500,14583520,11050,11050,11050,11050,0
|
|
20240620,163400,14583520,11050,11050,11050,11050,0
|
|
20240620,163300,14583520,11050,11050,11050,11050,0
|
|
20240620,163200,14583520,11050,11050,11050,11050,0
|
|
20240620,163100,14583520,11050,11050,11050,11050,0
|
|
20240620,163000,14583520,11050,11050,11050,11050,0
|
|
20240620,162900,14583520,11050,11050,11050,11050,0
|
|
20240620,162800,14583520,11050,11050,11050,11050,0
|
|
20240620,162700,14583520,11050,11050,11050,11050,0
|
|
20240620,162600,14583520,11050,11050,11050,11050,0
|
|
20240620,162500,14583520,11050,11050,11050,11050,0
|
|
20240620,162400,14583520,11050,11050,11050,11050,0
|
|
20240620,162300,14583520,11050,11050,11050,11050,0
|
|
20240620,162200,14583520,11050,11050,11050,11050,0
|
|
20240620,162100,14583520,11050,11050,11050,11050,0
|
|
20240620,162000,14583520,11050,11050,11050,11050,0
|
|
20240620,161900,14583520,11050,11050,11050,11050,0
|
|
20240620,161800,14583520,11050,11050,11050,11050,0
|
|
20240620,161700,14583520,11050,11050,11050,11050,0
|
|
20240620,161600,14583520,11050,11050,11050,11050,0
|
|
20240620,161500,14583520,11050,11050,11050,11050,0
|
|
20240620,161400,14583520,11050,11050,11050,11050,0
|
|
20240620,161300,14583520,11050,11050,11050,11050,0
|
|
20240620,161200,14583520,11050,11050,11050,11050,0
|
|
20240620,161100,14583520,11050,11050,11050,11050,0
|
|
20240620,161000,14583520,11050,11050,11050,11050,0
|
|
20240620,160900,14583520,11050,11050,11050,11050,0
|
|
20240620,160800,14583520,11050,11050,11050,11050,0
|
|
20240620,160700,14583520,11050,11050,11050,11050,26
|
|
20240620,160600,14583520,11050,11050,11050,11050,0
|
|
20240620,160500,14583520,11050,11050,11050,11050,0
|
|
20240620,160400,14583520,11050,11050,11050,11050,0
|
|
20240620,160300,14583520,11050,11050,11050,11050,0
|
|
20240620,160200,14583520,11050,11050,11050,11050,0
|
|
20240620,160100,14583520,11050,11050,11050,11050,0
|
|
20240620,160000,14583520,11050,11050,11050,11050,0
|
|
20240620,155900,14583520,11050,11050,11050,11050,0
|
|
20240620,155800,14583520,11050,11050,11050,11050,0
|
|
20240620,155700,14583520,11050,11050,11050,11050,0
|
|
20240620,155600,14583520,11050,11050,11050,11050,0
|
|
20240620,155500,14583520,11050,11050,11050,11050,0
|
|
20240620,155400,14583520,11050,11050,11050,11050,0
|
|
20240620,155300,14583520,11050,11050,11050,11050,0
|
|
20240620,155200,14583520,11050,11050,11050,11050,0
|
|
20240620,155100,14583520,11050,11050,11050,11050,0
|
|
20240620,155000,14583520,11050,11050,11050,11050,0
|
|
20240620,154900,14583520,11050,11050,11050,11050,0
|
|
20240620,154800,14583520,11050,11050,11050,11050,0
|
|
20240620,154700,14583520,11050,11050,11050,11050,0
|
|
20240620,154600,14583520,11050,11050,11050,11050,0
|
|
20240620,154500,14583520,11050,11050,11050,11050,0
|
|
20240620,154400,14583520,11050,11050,11050,11050,0
|
|
20240620,154300,14583520,11050,11050,11050,11050,0
|
|
20240620,154200,14583520,11050,11050,11050,11050,0
|
|
20240620,154100,14583520,11050,11050,11050,11050,0
|
|
20240620,154000,14583520,11050,11050,11050,11050,0
|
|
20240620,153900,14583520,11050,11050,11050,11050,0
|
|
20240620,153800,14583520,11050,11050,11050,11050,0
|
|
20240620,153700,14583520,11050,11050,11050,11050,26
|
|
20240620,153600,14583520,11050,11050,11050,11050,0
|
|
20240620,153500,14583520,11050,11050,11050,11050,0
|
|
20240620,153400,14583520,11050,11050,11050,11050,0
|
|
20240620,153300,14583520,11050,11050,11050,11050,0
|
|
20240620,153200,14583520,11050,11050,11050,11050,0
|
|
20240620,153100,14583520,11050,11050,11050,11050,0
|
|
20240620,153000,14583520,11050,11050,11050,11050,26
|
|
20240620,152900,14296220,11040,11040,11040,11040,0
|
|
20240620,152800,14296220,11040,11040,11040,11040,0
|
|
20240620,152700,14296220,11040,11040,11040,11040,0
|
|
20240620,152600,14296220,11040,11040,11040,11040,0
|
|
20240620,152500,14296220,11040,11040,11040,11040,0
|
|
20240620,152400,14296220,11040,11040,11040,11040,0
|
|
20240620,152300,14296220,11040,11040,11040,11040,0
|
|
20240620,152200,14296220,11040,11040,11040,11040,0
|
|
20240620,152100,14296220,11040,11040,11040,11040,0
|
|
20240620,152000,14296220,11040,11040,11040,11040,0
|
|
20240620,151900,14296220,11040,11040,11040,11040,0
|
|
20240620,151800,14296220,11040,11040,11040,11040,0
|
|
20240620,151700,14296220,11040,11040,11040,11040,0
|
|
20240620,151600,14296220,11040,11040,11040,11040,1
|
|
20240620,151500,14285180,11050,11050,11050,11050,0
|
|
20240620,151400,14285180,11050,11050,11050,11050,0
|
|
20240620,151300,14285180,11050,11050,11050,11050,0
|
|
20240620,151200,14285180,11050,11050,11050,11050,0
|
|
20240620,151100,14285180,11050,11050,11050,11050,0
|
|
20240620,151000,14285180,11050,11050,11050,11050,0
|
|
20240620,150900,14285180,11050,11050,11050,11050,0
|
|
20240620,150800,14285180,11050,11050,11050,11050,0
|
|
20240620,150700,14285180,11050,11050,11050,11050,0
|
|
20240620,150600,14285180,11050,11050,11050,11050,0
|
|
20240620,150500,14285180,11050,11050,11050,11050,1
|
|
20240620,150400,14274130,11060,11060,11060,11060,0
|
|
20240620,150300,14274130,11060,11060,11060,11060,0
|
|
20240620,150200,14274130,11060,11060,11060,11060,0
|
|
20240620,150100,14274130,11060,11060,11060,11060,0
|
|
20240620,150000,14274130,11060,11060,11060,11060,0
|
|
20240620,145900,14274130,11060,11060,11060,11060,0
|
|
20240620,145800,14274130,11060,11060,11060,11060,0
|
|
20240620,145700,14274130,11060,11060,11060,11060,0
|
|
20240620,145600,14274130,11060,11060,11060,11060,0
|
|
20240620,145500,14274130,11060,11060,11060,11060,0
|
|
20240620,145400,14274130,11060,11060,11060,11060,0
|
|
20240620,145300,14274130,11060,11060,11060,11060,0
|
|
20240620,145200,14274130,11060,11060,11060,11060,0
|
|
20240620,145100,14274130,11060,11060,11060,11060,0
|
|
20240620,145000,14274130,11060,11060,11060,11060,0
|
|
20240620,144900,14274130,11060,11060,11060,11060,0
|
|
20240620,144800,14274130,11060,11060,11060,11060,0
|
|
20240620,144700,14274130,11060,11060,11060,11060,0
|
|
20240620,144600,14274130,11060,11060,11060,11060,0
|
|
20240620,144500,14274130,11060,11060,11060,11060,0
|
|
20240620,144400,14274130,11060,11060,11060,11060,0
|
|
20240620,144300,14274130,11060,11060,11060,11060,0
|
|
20240620,144200,14274130,11060,11060,11060,11060,0
|
|
20240620,144100,14274130,11060,11060,11060,11060,0
|
|
20240620,144000,14274130,11060,11060,11060,11060,0
|
|
20240620,143900,14274130,11060,11060,11060,11060,3
|
|
20240620,143800,14240950,11040,11040,11040,11040,0
|
|
20240620,143700,14240950,11040,11040,11040,11040,0
|
|
20240620,143600,14240950,11040,11040,11040,11040,0
|
|
20240620,143500,14240950,11040,11040,11040,11040,0
|
|
20240620,143400,14240950,11040,11040,11040,11040,0
|
|
20240620,143300,14240950,11040,11040,11040,11040,0
|
|
20240620,143200,14240950,11040,11040,11040,11040,0
|
|
20240620,143100,14240950,11040,11040,11040,11040,0
|
|
20240620,143000,14240950,11040,11040,11040,11040,0
|
|
20240620,142900,14240950,11040,11040,11040,11040,0
|
|
20240620,142800,14240950,11040,11040,11040,11040,3
|
|
20240620,142700,14207830,11040,11040,11040,11040,0
|
|
20240620,142600,14207830,11040,11040,11040,11040,0
|
|
20240620,142500,14207830,11040,11040,11040,11040,0
|
|
20240620,142400,14207830,11040,11040,11040,11040,0
|
|
20240620,142300,14207830,11040,11040,11040,11040,0
|
|
20240620,142200,14207830,11040,11040,11040,11040,0
|
|
20240620,142100,14207830,11040,11040,11040,11040,0
|
|
20240620,142000,14207830,11040,11040,11040,11040,1
|
|
20240620,141900,14196790,11040,11040,11040,11040,0
|
|
20240620,141800,14196790,11040,11040,11040,11040,0
|
|
20240620,141700,14196790,11040,11040,11040,11040,0
|
|
20240620,141600,14196790,11040,11040,11040,11040,0
|
|
20240620,141500,14196790,11040,11040,11040,11040,0
|
|
20240620,141400,14196790,11040,11040,11040,11040,0
|
|
20240620,141300,14196790,11040,11040,11040,11040,0
|
|
20240620,141200,14196790,11040,11040,11040,11040,0
|
|
20240620,141100,14196790,11040,11040,11040,11040,0
|
|
20240620,141000,14196790,11040,11040,11040,11040,0
|
|
20240620,140900,14196790,11040,11040,11040,11040,0
|
|
20240620,140800,14196790,11040,11070,11070,11040,3
|
|
20240620,140700,14163610,11040,11040,11060,11040,4
|
|
20240620,140600,14119430,11070,11070,11070,11070,2
|
|
20240620,140500,14097290,11040,11040,11040,11040,0
|
|
20240620,140400,14097290,11040,11070,11070,11040,11
|
|
20240620,140300,13975730,11030,11030,11030,11030,0
|
|
20240620,140200,13975730,11030,11030,11030,11030,0
|
|
20240620,140100,13975730,11030,11030,11070,11030,7
|
|
20240620,140000,13898440,11070,11030,11070,11030,48
|
|
20240620,135900,13368040,11070,11070,11070,11030,43
|
|
20240620,135800,12892830,11030,11070,11070,11030,40
|
|
20240620,135700,12450830,11030,11030,11070,11030,38
|
|
20240620,135600,12030970,11070,11030,11070,11030,39
|
|
20240620,135500,11600000,11030,11030,11070,11030,22
|
|
20240620,135400,11356940,11070,11070,11070,11070,0
|
|
20240620,135300,11356940,11070,11070,11070,11070,3
|
|
20240620,135200,11323730,11010,11010,11010,11010,0
|
|
20240620,135100,11323730,11010,11010,11010,11010,0
|
|
20240620,135000,11323730,11010,11010,11010,11010,0
|
|
20240620,134900,11323730,11010,11010,11010,11010,0
|
|
20240620,134800,11323730,11010,11010,11010,11010,0
|
|
20240620,134700,11323730,11010,11010,11010,11010,0
|
|
20240620,134600,11323730,11010,11010,11010,11010,0
|
|
20240620,134500,11323730,11010,11010,11010,11010,0
|
|
20240620,134400,11323730,11010,11010,11010,11010,0
|
|
20240620,134300,11323730,11010,11010,11010,11010,0
|
|
20240620,134200,11323730,11010,11010,11010,11010,0
|
|
20240620,134100,11323730,11010,11010,11010,11010,0
|
|
20240620,134000,11323730,11010,11010,11010,11010,0
|
|
20240620,133900,11323730,11010,11010,11010,11010,0
|
|
20240620,133800,11323730,11010,11010,11010,11010,0
|
|
20240620,133700,11323730,11010,11010,11010,11010,0
|
|
20240620,133600,11323730,11010,11010,11010,11010,0
|
|
20240620,133500,11323730,11010,11060,11060,11010,7
|
|
20240620,133400,11246510,11010,11010,11010,11010,0
|
|
20240620,133300,11246510,11010,11010,11010,11010,0
|
|
20240620,133200,11246510,11010,11010,11010,11010,0
|
|
20240620,133100,11246510,11010,11010,11010,11010,0
|
|
20240620,133000,11246510,11010,11010,11010,11010,2
|
|
20240620,132900,11224490,11060,11060,11060,11060,2
|
|
20240620,132800,11202370,11000,11000,11000,11000,0
|
|
20240620,132700,11202370,11000,11000,11000,11000,0
|
|
20240620,132600,11202370,11000,11060,11060,11000,5
|
|
20240620,132500,11147250,11010,11010,11010,11010,0
|
|
20240620,132400,11147250,11010,11020,11060,11010,21
|
|
20240620,132300,10915510,11060,11010,11060,11010,22
|
|
20240620,132200,10672660,11010,11060,11060,11010,13
|
|
20240620,132100,10529180,11010,11010,11060,11010,13
|
|
20240620,132000,10385800,11060,11020,11060,11010,28
|
|
20240620,131900,10076680,11060,11060,11070,11020,32
|
|
20240620,131800,9723330,11020,11020,11070,11020,17
|
|
20240620,131700,9535620,11020,11070,11070,11020,9
|
|
20240620,131600,9436220,11010,11060,11060,11010,38
|
|
20240620,131500,9016950,11010,11010,11060,11010,17
|
|
20240620,131400,8829380,11010,11010,11060,11010,28
|
|
20240620,131300,8520510,11010,11010,11030,11010,16
|
|
20240620,131200,8344190,11020,11020,11020,11020,0
|
|
20240620,131100,8344190,11020,11020,11020,11020,1
|
|
20240620,131000,8333170,11020,11020,11060,11020,11
|
|
20240620,130900,8211730,11060,11020,11060,11020,10
|
|
20240620,130800,8101310,11060,11050,11060,11020,33
|
|
20240620,130700,7737040,11020,11020,11050,11020,27
|
|
20240620,130600,7439170,11010,11010,11010,11010,0
|
|
20240620,130500,7439170,11010,11010,11010,11010,0
|
|
20240620,130400,7439170,11010,11010,11010,11010,1
|
|
20240620,130300,7428160,11010,11010,11010,11010,0
|
|
20240620,130200,7428160,11010,11010,11010,11010,0
|
|
20240620,130100,7428160,11010,11010,11010,11010,0
|
|
20240620,130000,7428160,11010,11010,11010,11010,0
|
|
20240620,125900,7428160,11010,11010,11010,11010,3
|
|
20240620,125800,7395130,11010,11010,11010,11010,0
|
|
20240620,125700,7395130,11010,11010,11060,11010,7
|
|
20240620,125600,7317910,11000,11000,11000,11000,1
|
|
20240620,125500,7306910,11060,11010,11060,11000,9
|
|
20240620,125400,7207700,11060,11010,11060,11000,20
|
|
20240620,125300,6987290,11000,11000,11000,11000,3
|
|
20240620,125200,6954290,11000,11000,11000,11000,0
|
|
20240620,125100,6954290,11000,11000,11000,11000,2
|
|
20240620,125000,6932290,11060,11010,11060,11010,8
|
|
20240620,124900,6844010,11060,11010,11060,11000,16
|
|
20240620,124800,6667520,11060,11000,11080,11000,338
|
|
20240620,124700,2925600,11000,11000,11000,11000,2
|
|
20240620,124600,2903600,11000,11000,11000,11000,0
|
|
20240620,124500,2903600,11000,11000,11000,11000,2
|
|
20240620,124400,2881600,11000,11000,11000,11000,2
|
|
20240620,124300,2859600,11000,11000,11000,11000,2
|
|
20240620,124200,2837600,11000,11000,11000,11000,2
|
|
20240620,124100,2815600,11000,11000,11000,11000,2
|
|
20240620,124000,2793600,11000,11000,11000,11000,0
|
|
20240620,123900,2793600,11000,11000,11000,11000,2
|
|
20240620,123800,2771600,11000,11000,11000,11000,2
|
|
20240620,123700,2749600,11000,11000,11000,11000,2
|
|
20240620,123600,2727600,11000,11000,11000,11000,2
|
|
20240620,123500,2705600,11000,11000,11000,11000,2
|
|
20240620,123400,2683600,11000,11000,11000,11000,2
|
|
20240620,123300,2661600,11000,11000,11000,11000,0
|
|
20240620,123200,2661600,11000,11000,11000,11000,3
|
|
20240620,123100,2628600,11010,11010,11010,11000,3
|
|
20240620,123000,2595580,11000,11000,11000,11000,3
|
|
20240620,122900,2562580,11000,11000,11000,11000,1
|
|
20240620,122800,2551580,11000,11000,11000,11000,3
|
|
20240620,122700,2518580,11000,11000,11000,11000,0
|
|
20240620,122600,2518580,11000,11000,11000,11000,1
|
|
20240620,122500,2507580,11000,11000,11000,11000,3
|
|
20240620,122400,2474580,11000,11000,11000,11000,1
|
|
20240620,122300,2463580,11000,11000,11000,11000,3
|
|
20240620,122200,2430580,11060,11020,11060,11010,15
|
|
20240620,122100,2265010,11020,11020,11020,11020,0
|
|
20240620,122000,2265010,11020,11020,11020,11020,2
|
|
20240620,121900,2242970,11020,11020,11020,11010,4
|
|
20240620,121800,2198910,11020,11020,11020,11020,2
|
|
20240620,121700,2176870,11020,11020,11020,11020,2
|
|
20240620,121600,2154830,11020,11020,11020,11020,2
|
|
20240620,121500,2132790,11020,11020,11020,11020,0
|
|
20240620,121400,2132790,11020,11020,11020,11020,2
|
|
20240620,121300,2110750,11020,11020,11020,11020,2
|
|
20240620,121200,2088710,11020,11020,11020,11020,2
|
|
20240620,121100,2066670,11020,11020,11020,11020,2
|
|
20240620,121000,2044630,11020,11030,11030,11020,2
|
|
20240620,120900,2022580,11030,11030,11030,11030,2
|
|
20240620,120800,2000520,11030,11030,11030,11030,0
|
|
20240620,120700,2000520,11030,11030,11030,11030,2
|
|
20240620,120600,1978460,11030,11030,11030,11030,2
|
|
20240620,120500,1956400,11030,11030,11030,11030,2
|
|
20240620,120400,1934340,11030,11030,11030,11030,2
|
|
20240620,120300,1912280,11080,11040,11080,11040,5
|
|
20240620,120200,1857000,11040,11040,11040,11040,0
|
|
20240620,120100,1857000,11040,11040,11040,11040,1
|
|
20240620,120000,1845960,11040,11040,11040,11040,4
|
|
20240620,115900,1801800,11030,11030,11030,11030,1
|
|
20240620,115800,1790770,11030,11030,11030,11030,3
|
|
20240620,115700,1757680,11030,11030,11030,11030,1
|
|
20240620,115600,1746650,11040,11040,11040,11040,0
|
|
20240620,115500,1746650,11040,11040,11040,11040,3
|
|
20240620,115400,1713530,11040,11040,11040,11040,2
|
|
20240620,115300,1691450,11040,11040,11040,11040,2
|
|
20240620,115200,1669370,11040,11040,11040,11040,2
|
|
20240620,115100,1647290,11040,11040,11040,11040,2
|
|
20240620,115000,1625210,11040,11040,11040,11040,1
|
|
20240620,114900,1614170,11040,11040,11040,11040,1
|
|
20240620,114800,1603130,11040,11040,11040,11040,2
|
|
20240620,114700,1581050,11040,11040,11040,11040,2
|
|
20240620,114600,1558970,11040,11040,11040,11040,2
|
|
20240620,114500,1536890,11040,11040,11040,11040,2
|
|
20240620,114400,1514810,11040,11040,11040,11040,2
|
|
20240620,114300,1492730,11040,11040,11040,11040,0
|
|
20240620,114200,1492730,11040,11040,11040,11040,2
|
|
20240620,114100,1470650,11080,11040,11080,11040,22
|
|
20240620,114000,1226970,11040,11040,11040,11040,2
|
|
20240620,113900,1204890,11040,11040,11040,11040,2
|
|
20240620,113800,1182810,11040,11040,11040,11040,2
|
|
20240620,113700,1160730,11040,11040,11040,11040,0
|
|
20240620,113600,1160730,11040,11040,11040,11040,2
|
|
20240620,113500,1138650,11040,11040,11040,11040,3
|
|
20240620,113400,1105530,11040,11040,11040,11040,1
|
|
20240620,113300,1094490,11040,11040,11040,11040,3
|
|
20240620,113200,1061370,11040,11040,11040,11040,1
|
|
20240620,113100,1050330,11040,11040,11040,11040,0
|
|
20240620,113000,1050330,11040,11040,11040,11040,3
|
|
20240620,112900,1017210,11040,11040,11040,11040,1
|
|
20240620,112800,1006170,11040,11040,11040,11040,3
|
|
20240620,112700,973050,11040,11040,11040,11040,1
|
|
20240620,112600,962010,11040,11040,11040,11040,3
|
|
20240620,112500,928890,11040,11040,11040,11040,1
|
|
20240620,112400,917850,11040,11040,11040,11040,1
|
|
20240620,112300,906810,11040,11040,11040,11040,2
|
|
20240620,112200,884730,11040,11040,11040,11040,2
|
|
20240620,112100,862650,11040,11040,11040,11040,2
|
|
20240620,112000,840570,11040,11040,11040,11040,2
|
|
20240620,111900,818490,11040,11040,11040,11040,2
|
|
20240620,111800,796410,11040,11040,11040,11040,0
|
|
20240620,111700,796410,11040,11040,11040,11040,2
|
|
20240620,111600,774330,11040,11040,11040,11040,2
|
|
20240620,111500,752250,11040,11040,11040,11040,2
|
|
20240620,111400,730170,11040,11040,11040,11040,2
|
|
20240620,111300,708090,11040,11040,11040,11040,2
|
|
20240620,111200,686010,11040,11040,11040,11040,0
|
|
20240620,111100,686010,11040,11040,11040,11040,2
|
|
20240620,111000,663930,11040,11040,11040,11040,2
|
|
20240620,110900,641850,11040,11040,11040,11040,2
|
|
20240620,110800,619770,11040,11040,11040,11040,2
|
|
20240620,110700,597690,11050,11050,11050,11050,2
|
|
20240620,110600,575590,11060,11060,11060,11060,0
|
|
20240620,110500,575590,11060,11060,11060,11060,3
|
|
20240620,110400,542410,11060,11060,11060,11060,1
|
|
20240620,110300,531350,11060,11060,11060,11060,3
|
|
20240620,110200,498170,11060,11060,11060,11060,1
|
|
20240620,110100,487110,11060,11060,11060,11060,3
|
|
20240620,110000,453930,11060,11060,11060,11060,0
|
|
20240620,105900,453930,11060,11060,11060,11060,0
|
|
20240620,105800,453930,11060,11060,11060,11060,0
|
|
20240620,105700,453930,11060,11060,11060,11060,0
|
|
20240620,105600,453930,11060,11060,11060,11060,0
|
|
20240620,105500,453930,11060,11060,11060,11060,0
|
|
20240620,105400,453930,11060,11060,11060,11060,0
|
|
20240620,105300,453930,11060,11060,11060,11060,0
|
|
20240620,105200,453930,11060,11060,11060,11060,0
|
|
20240620,105100,453930,11060,11060,11060,11060,0
|
|
20240620,105000,453930,11060,11060,11060,11060,0
|
|
20240620,104900,453930,11060,11060,11060,11060,0
|
|
20240620,104800,453930,11060,11060,11060,11060,0
|
|
20240620,104700,453930,11060,11060,11060,11060,0
|
|
20240620,104600,453930,11060,11060,11060,11060,0
|
|
20240620,104500,453930,11060,11060,11060,11060,0
|
|
20240620,104400,453930,11060,11060,11060,11060,0
|
|
20240620,104300,453930,11060,11060,11060,11060,0
|
|
20240620,104200,453930,11060,11060,11060,11060,0
|
|
20240620,104100,453930,11060,11060,11060,11060,0
|
|
20240620,104000,453930,11060,11060,11060,11060,0
|
|
20240620,103900,453930,11060,11060,11060,11060,0
|
|
20240620,103800,453930,11060,11060,11060,11060,0
|
|
20240620,103700,453930,11060,11060,11060,11060,0
|
|
20240620,103600,453930,11060,11060,11060,11060,0
|
|
20240620,103500,453930,11060,11060,11060,11060,0
|
|
20240620,103400,453930,11060,11060,11060,11060,0
|
|
20240620,103300,453930,11060,11060,11060,11060,0
|
|
20240620,103200,453930,11060,11060,11060,11060,0
|
|
20240620,103100,453930,11060,11060,11060,11060,0
|
|
20240620,103000,453930,11060,11060,11060,11060,0
|
|
20240620,102900,453930,11060,11060,11060,11060,0
|
|
20240620,102800,453930,11060,11060,11060,11060,0
|
|
20240620,102700,453930,11060,11060,11060,11060,0
|
|
20240620,102600,453930,11060,11060,11060,11060,0
|
|
20240620,102500,453930,11060,11060,11060,11060,0
|
|
20240620,102400,453930,11060,11060,11060,11060,0
|
|
20240620,102300,453930,11060,11060,11060,11060,0
|
|
20240620,102200,453930,11060,11060,11060,11060,0
|
|
20240620,102100,453930,11060,11060,11060,11060,0
|
|
20240620,102000,453930,11060,11060,11060,11060,0
|
|
20240620,101900,453930,11060,11060,11060,11060,0
|
|
20240620,101800,453930,11060,11060,11060,11060,0
|
|
20240620,101700,453930,11060,11060,11060,11060,0
|
|
20240620,101600,453930,11060,11060,11060,11060,0
|
|
20240620,101500,453930,11060,11060,11060,11060,0
|
|
20240620,101400,453930,11060,11060,11060,11060,0
|
|
20240620,101300,453930,11060,11060,11060,11060,0
|
|
20240620,101200,453930,11060,11060,11060,11060,0
|
|
20240620,101100,453930,11060,11060,11060,11060,0
|
|
20240620,101000,453930,11060,11060,11060,11060,0
|
|
20240620,100900,453930,11060,11060,11060,11060,0
|
|
20240620,100800,453930,11060,11060,11060,11060,0
|
|
20240620,100700,453930,11060,11060,11060,11060,0
|
|
20240620,100600,453930,11060,11060,11060,11060,0
|
|
20240620,100500,453930,11060,11060,11060,11060,0
|
|
20240620,100400,453930,11060,11060,11060,11060,0
|
|
20240620,100300,453930,11060,11060,11060,11060,0
|
|
20240620,100200,453930,11060,11060,11060,11060,0
|
|
20240620,100100,453930,11060,11060,11060,11060,0
|
|
20240620,100000,453930,11060,11060,11060,11060,0
|
|
20240620,095900,453930,11060,11060,11060,11060,0
|
|
20240620,095800,453930,11060,11060,11060,11060,0
|
|
20240620,095700,453930,11060,11070,11070,11060,20
|
|
20240620,095600,232720,11080,11080,11080,11080,0
|
|
20240620,095500,232720,11080,11080,11080,11080,0
|
|
20240620,095400,232720,11080,11080,11080,11080,0
|
|
20240620,095300,232720,11080,11080,11080,11080,0
|
|
20240620,095200,232720,11080,11080,11080,11080,1
|
|
20240620,095100,221640,11080,11080,11080,11080,0
|
|
20240620,095000,221640,11080,11080,11080,11080,0
|
|
20240620,094900,221640,11080,11080,11080,11080,0
|
|
20240620,094800,221640,11080,11080,11080,11080,0
|
|
20240620,094700,221640,11080,11080,11080,11080,0
|
|
20240620,094600,221640,11080,11080,11080,11080,0
|
|
20240620,094500,221640,11080,11080,11080,11080,0
|
|
20240620,094400,221640,11080,11080,11080,11080,0
|
|
20240620,094300,221640,11080,11080,11080,11080,0
|
|
20240620,094200,221640,11080,11080,11100,11080,5
|
|
20240620,094100,166180,11080,11080,11080,11080,0
|
|
20240620,094000,166180,11080,11080,11080,11080,0
|
|
20240620,093900,166180,11080,11080,11080,11080,0
|
|
20240620,093800,166180,11080,11080,11080,11080,0
|
|
20240620,093700,166180,11080,11080,11080,11080,0
|
|
20240620,093600,166180,11080,11080,11080,11080,0
|
|
20240620,093500,166180,11080,11080,11080,11080,0
|
|
20240620,093400,166180,11080,11080,11080,11080,0
|
|
20240620,093300,166180,11080,11080,11080,11080,0
|
|
20240620,093200,166180,11080,11080,11080,11080,0
|
|
20240620,093100,166180,11080,11080,11080,11080,0
|
|
20240620,093000,166180,11080,11080,11080,11080,0
|
|
20240620,092900,166180,11080,11080,11080,11080,0
|
|
20240620,092800,166180,11080,11080,11080,11080,1
|
|
20240620,092700,155100,11100,11100,11100,11100,0
|
|
20240620,092600,155100,11100,11100,11100,11100,0
|
|
20240620,092500,155100,11100,11070,11100,11070,4
|
|
20240620,092400,110760,11100,11100,11100,11100,0
|
|
20240620,092300,110760,11100,11100,11100,11100,0
|
|
20240620,092200,110760,11100,11100,11100,11100,0
|
|
20240620,092100,110760,11100,11100,11100,11100,0
|
|
20240620,092000,110760,11100,11100,11100,11100,0
|
|
20240620,091900,110760,11100,11100,11100,11100,0
|
|
20240620,091800,110760,11100,11100,11100,11100,0
|
|
20240620,091700,110760,11100,11100,11100,11100,0
|
|
20240620,091600,110760,11100,11100,11100,11100,0
|
|
20240620,091500,110760,11100,11060,11100,11060,6
|
|
20240620,091400,44320,11060,11060,11060,11060,0
|
|
20240620,091300,44320,11060,11060,11060,11060,0
|
|
20240620,091200,44320,11060,11060,11060,11060,1
|
|
20240620,091100,33260,11070,11070,11070,11070,0
|
|
20240620,091000,33260,11070,11070,11070,11070,0
|
|
20240620,090900,33260,11070,11070,11070,11070,0
|
|
20240620,090800,33260,11070,11070,11070,11070,0
|
|
20240620,090700,33260,11070,11070,11070,11070,0
|
|
20240620,090600,33260,11070,11070,11070,11070,1
|
|
20240620,090500,22190,11060,11060,11060,11060,0
|
|
20240620,090400,22190,11060,11060,11060,11060,0
|
|
20240620,090300,22190,11060,11060,11060,11060,0
|
|
20240620,090200,22190,11060,11060,11060,11060,0
|
|
20240620,090100,22190,11060,11060,11060,11060,1
|
|
20240620,090000,11130,11130,11130,11130,11130,1
|