612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,190900,53077490,11030,11030,11030,11030,52
|
|
20240624,190800,53077490,11030,11030,11030,11030,0
|
|
20240624,190700,53077490,11030,11030,11030,11030,0
|
|
20240624,190600,53077490,11030,11030,11030,11030,0
|
|
20240624,190500,53077490,11030,11030,11030,11030,0
|
|
20240624,190400,53077490,11030,11030,11030,11030,0
|
|
20240624,190300,53077490,11030,11030,11030,11030,0
|
|
20240624,190200,53077490,11030,11030,11030,11030,0
|
|
20240624,190100,53077490,11030,11030,11030,11030,0
|
|
20240624,190000,53077490,11030,11030,11030,11030,0
|
|
20240624,185900,53077490,11030,11030,11030,11030,0
|
|
20240624,185800,53077490,11030,11030,11030,11030,0
|
|
20240624,185700,53077490,11030,11030,11030,11030,0
|
|
20240624,185600,53077490,11030,11030,11030,11030,0
|
|
20240624,185500,53077490,11030,11030,11030,11030,0
|
|
20240624,185400,53077490,11030,11030,11030,11030,0
|
|
20240624,185300,53077490,11030,11030,11030,11030,0
|
|
20240624,185200,53077490,11030,11030,11030,11030,0
|
|
20240624,185100,53077490,11030,11030,11030,11030,0
|
|
20240624,185000,53077490,11030,11030,11030,11030,0
|
|
20240624,184900,53077490,11030,11030,11030,11030,0
|
|
20240624,184800,53077490,11030,11030,11030,11030,0
|
|
20240624,184700,53077490,11030,11030,11030,11030,0
|
|
20240624,184600,53077490,11030,11030,11030,11030,0
|
|
20240624,184500,53077490,11030,11030,11030,11030,0
|
|
20240624,184400,53077490,11030,11030,11030,11030,0
|
|
20240624,184300,53077490,11030,11030,11030,11030,0
|
|
20240624,184200,53077490,11030,11030,11030,11030,0
|
|
20240624,184100,53077490,11030,11030,11030,11030,0
|
|
20240624,184000,53077490,11030,11030,11030,11030,0
|
|
20240624,183900,53077490,11030,11030,11030,11030,52
|
|
20240624,183800,53077490,11030,11030,11030,11030,0
|
|
20240624,183700,53077490,11030,11030,11030,11030,0
|
|
20240624,183600,53077490,11030,11030,11030,11030,0
|
|
20240624,183500,53077490,11030,11030,11030,11030,0
|
|
20240624,183400,53077490,11030,11030,11030,11030,0
|
|
20240624,183300,53077490,11030,11030,11030,11030,0
|
|
20240624,183200,53077490,11030,11030,11030,11030,0
|
|
20240624,183100,53077490,11030,11030,11030,11030,0
|
|
20240624,183000,53077490,11030,11030,11030,11030,0
|
|
20240624,182900,53077490,11030,11030,11030,11030,0
|
|
20240624,182800,53077490,11030,11030,11030,11030,0
|
|
20240624,182700,53077490,11030,11030,11030,11030,0
|
|
20240624,182600,53077490,11030,11030,11030,11030,0
|
|
20240624,182500,53077490,11030,11030,11030,11030,0
|
|
20240624,182400,53077490,11030,11030,11030,11030,0
|
|
20240624,182300,53077490,11030,11030,11030,11030,0
|
|
20240624,182200,53077490,11030,11030,11030,11030,0
|
|
20240624,182100,53077490,11030,11030,11030,11030,0
|
|
20240624,182000,53077490,11030,11030,11030,11030,0
|
|
20240624,181900,53077490,11030,11030,11030,11030,0
|
|
20240624,181800,53077490,11030,11030,11030,11030,0
|
|
20240624,181700,53077490,11030,11030,11030,11030,0
|
|
20240624,181600,53077490,11030,11030,11030,11030,0
|
|
20240624,181500,53077490,11030,11030,11030,11030,0
|
|
20240624,181400,53077490,11030,11030,11030,11030,0
|
|
20240624,181300,53077490,11030,11030,11030,11030,0
|
|
20240624,181200,53077490,11030,11030,11030,11030,0
|
|
20240624,181100,53077490,11030,11030,11030,11030,0
|
|
20240624,181000,53077490,11030,11030,11030,11030,0
|
|
20240624,180900,53077490,11030,11030,11030,11030,52
|
|
20240624,180800,53077490,11030,11030,11030,11030,0
|
|
20240624,180700,53077490,11030,11030,11030,11030,0
|
|
20240624,180600,53077490,11030,11030,11030,11030,0
|
|
20240624,180500,53077490,11030,11030,11030,11030,0
|
|
20240624,180400,53077490,11030,11030,11030,11030,0
|
|
20240624,180300,53077490,11030,11030,11030,11030,0
|
|
20240624,180200,53077490,11030,11030,11030,11030,0
|
|
20240624,180100,53077490,11030,11030,11030,11030,0
|
|
20240624,180000,53077490,11030,11030,11030,11030,0
|
|
20240624,175900,53077490,11030,11030,11030,11030,0
|
|
20240624,175800,53077490,11030,11030,11030,11030,0
|
|
20240624,175700,53077490,11030,11030,11030,11030,0
|
|
20240624,175600,53077490,11030,11030,11030,11030,0
|
|
20240624,175500,53077490,11030,11030,11030,11030,0
|
|
20240624,175400,53077490,11030,11030,11030,11030,0
|
|
20240624,175300,53077490,11030,11030,11030,11030,0
|
|
20240624,175200,53077490,11030,11030,11030,11030,0
|
|
20240624,175100,53077490,11030,11030,11030,11030,0
|
|
20240624,175000,53077490,11030,11030,11030,11030,0
|
|
20240624,174900,53077490,11030,11030,11030,11030,0
|
|
20240624,174800,53077490,11030,11030,11030,11030,0
|
|
20240624,174700,53077490,11030,11030,11030,11030,0
|
|
20240624,174600,53077490,11030,11030,11030,11030,0
|
|
20240624,174500,53077490,11030,11030,11030,11030,0
|
|
20240624,174400,53077490,11030,11030,11030,11030,0
|
|
20240624,174300,53077490,11030,11030,11030,11030,0
|
|
20240624,174200,53077490,11030,11030,11030,11030,0
|
|
20240624,174100,53077490,11030,11030,11030,11030,0
|
|
20240624,174000,53077490,11030,11030,11030,11030,0
|
|
20240624,173900,53077490,11030,11030,11030,11030,52
|
|
20240624,173800,53077490,11030,11030,11030,11030,0
|
|
20240624,173700,53077490,11030,11030,11030,11030,0
|
|
20240624,173600,53077490,11030,11030,11030,11030,0
|
|
20240624,173500,53077490,11030,11030,11030,11030,0
|
|
20240624,173400,53077490,11030,11030,11030,11030,0
|
|
20240624,173300,53077490,11030,11030,11030,11030,0
|
|
20240624,173200,53077490,11030,11030,11030,11030,0
|
|
20240624,173100,53077490,11030,11030,11030,11030,0
|
|
20240624,173000,53077490,11030,11030,11030,11030,0
|
|
20240624,172900,53077490,11030,11030,11030,11030,0
|
|
20240624,172800,53077490,11030,11030,11030,11030,0
|
|
20240624,172700,53077490,11030,11030,11030,11030,0
|
|
20240624,172600,53077490,11030,11030,11030,11030,0
|
|
20240624,172500,53077490,11030,11030,11030,11030,0
|
|
20240624,172400,53077490,11030,11030,11030,11030,0
|
|
20240624,172300,53077490,11030,11030,11030,11030,0
|
|
20240624,172200,53077490,11030,11030,11030,11030,0
|
|
20240624,172100,53077490,11030,11030,11030,11030,0
|
|
20240624,172000,53077490,11030,11030,11030,11030,0
|
|
20240624,171900,53077490,11030,11030,11030,11030,0
|
|
20240624,171800,53077490,11030,11030,11030,11030,0
|
|
20240624,171700,53077490,11030,11030,11030,11030,0
|
|
20240624,171600,53077490,11030,11030,11030,11030,0
|
|
20240624,171500,53077490,11030,11030,11030,11030,0
|
|
20240624,171400,53077490,11030,11030,11030,11030,0
|
|
20240624,171300,53077490,11030,11030,11030,11030,0
|
|
20240624,171200,53077490,11030,11030,11030,11030,0
|
|
20240624,171100,53077490,11030,11030,11030,11030,0
|
|
20240624,171000,53077490,11030,11030,11030,11030,0
|
|
20240624,170900,53077490,11030,11030,11030,11030,52
|
|
20240624,170800,53077490,11030,11030,11030,11030,0
|
|
20240624,170700,53077490,11030,11030,11030,11030,0
|
|
20240624,170600,53077490,11030,11030,11030,11030,0
|
|
20240624,170500,53077490,11030,11030,11030,11030,0
|
|
20240624,170400,53077490,11030,11030,11030,11030,0
|
|
20240624,170300,53077490,11030,11030,11030,11030,0
|
|
20240624,170200,53077490,11030,11030,11030,11030,0
|
|
20240624,170100,53077490,11030,11030,11030,11030,0
|
|
20240624,170000,53077490,11030,11030,11030,11030,0
|
|
20240624,165900,53077490,11030,11030,11030,11030,0
|
|
20240624,165800,53077490,11030,11030,11030,11030,0
|
|
20240624,165700,53077490,11030,11030,11030,11030,0
|
|
20240624,165600,53077490,11030,11030,11030,11030,0
|
|
20240624,165500,53077490,11030,11030,11030,11030,0
|
|
20240624,165400,53077490,11030,11030,11030,11030,0
|
|
20240624,165300,53077490,11030,11030,11030,11030,0
|
|
20240624,165200,53077490,11030,11030,11030,11030,0
|
|
20240624,165100,53077490,11030,11030,11030,11030,0
|
|
20240624,165000,53077490,11030,11030,11030,11030,0
|
|
20240624,164900,53077490,11030,11030,11030,11030,0
|
|
20240624,164800,53077490,11030,11030,11030,11030,0
|
|
20240624,164700,53077490,11030,11030,11030,11030,0
|
|
20240624,164600,53077490,11030,11030,11030,11030,0
|
|
20240624,164500,53077490,11030,11030,11030,11030,0
|
|
20240624,164400,53077490,11030,11030,11030,11030,0
|
|
20240624,164300,53077490,11030,11030,11030,11030,0
|
|
20240624,164200,53077490,11030,11030,11030,11030,0
|
|
20240624,164100,53077490,11030,11030,11030,11030,0
|
|
20240624,164000,53077490,11030,11030,11030,11030,0
|
|
20240624,163900,53077490,11030,11030,11030,11030,52
|
|
20240624,163800,53077490,11030,11030,11030,11030,0
|
|
20240624,163700,53077490,11030,11030,11030,11030,0
|
|
20240624,163600,53077490,11030,11030,11030,11030,0
|
|
20240624,163500,53077490,11030,11030,11030,11030,0
|
|
20240624,163400,53077490,11030,11030,11030,11030,0
|
|
20240624,163300,53077490,11030,11030,11030,11030,0
|
|
20240624,163200,53077490,11030,11030,11030,11030,0
|
|
20240624,163100,53077490,11030,11030,11030,11030,0
|
|
20240624,163000,53077490,11030,11030,11030,11030,0
|
|
20240624,162900,53077490,11030,11030,11030,11030,0
|
|
20240624,162800,53077490,11030,11030,11030,11030,0
|
|
20240624,162700,53077490,11030,11030,11030,11030,0
|
|
20240624,162600,53077490,11030,11030,11030,11030,0
|
|
20240624,162500,53077490,11030,11030,11030,11030,0
|
|
20240624,162400,53077490,11030,11030,11030,11030,0
|
|
20240624,162300,53077490,11030,11030,11030,11030,0
|
|
20240624,162200,53077490,11030,11030,11030,11030,0
|
|
20240624,162100,53077490,11030,11030,11030,11030,0
|
|
20240624,162000,53077490,11030,11030,11030,11030,0
|
|
20240624,161900,53077490,11030,11030,11030,11030,0
|
|
20240624,161800,53077490,11030,11030,11030,11030,0
|
|
20240624,161700,53077490,11030,11030,11030,11030,0
|
|
20240624,161600,53077490,11030,11030,11030,11030,0
|
|
20240624,161500,53077490,11030,11030,11030,11030,0
|
|
20240624,161400,53077490,11030,11030,11030,11030,0
|
|
20240624,161300,53077490,11030,11030,11030,11030,0
|
|
20240624,161200,53077490,11030,11030,11030,11030,0
|
|
20240624,161100,53077490,11030,11030,11030,11030,0
|
|
20240624,161000,53077490,11030,11030,11030,11030,0
|
|
20240624,160900,53077490,11030,11030,11030,11030,52
|
|
20240624,160800,53077490,11030,11030,11030,11030,0
|
|
20240624,160700,53077490,11030,11030,11030,11030,0
|
|
20240624,160600,53077490,11030,11030,11030,11030,0
|
|
20240624,160500,53077490,11030,11030,11030,11030,0
|
|
20240624,160400,53077490,11030,11030,11030,11030,0
|
|
20240624,160300,53077490,11030,11030,11030,11030,0
|
|
20240624,160200,53077490,11030,11030,11030,11030,0
|
|
20240624,160100,53077490,11030,11030,11030,11030,0
|
|
20240624,160000,53077490,11030,11030,11030,11030,0
|
|
20240624,155900,53077490,11030,11030,11030,11030,0
|
|
20240624,155800,53077490,11030,11030,11030,11030,0
|
|
20240624,155700,53077490,11030,11030,11030,11030,0
|
|
20240624,155600,53077490,11030,11030,11030,11030,0
|
|
20240624,155500,53077490,11030,11030,11030,11030,0
|
|
20240624,155400,53077490,11030,11030,11030,11030,0
|
|
20240624,155300,53077490,11030,11030,11030,11030,0
|
|
20240624,155200,53077490,11030,11030,11030,11030,0
|
|
20240624,155100,53077490,11030,11030,11030,11030,0
|
|
20240624,155000,53077490,11030,11030,11030,11030,0
|
|
20240624,154900,53077490,11030,11030,11030,11030,0
|
|
20240624,154800,53077490,11030,11030,11030,11030,0
|
|
20240624,154700,53077490,11030,11030,11030,11030,0
|
|
20240624,154600,53077490,11030,11030,11030,11030,0
|
|
20240624,154500,53077490,11030,11030,11030,11030,0
|
|
20240624,154400,53077490,11030,11030,11030,11030,0
|
|
20240624,154300,53077490,11030,11030,11030,11030,0
|
|
20240624,154200,53077490,11030,11030,11030,11030,0
|
|
20240624,154100,53077490,11030,11030,11030,11030,0
|
|
20240624,154000,53077490,11030,11030,11030,11030,0
|
|
20240624,153900,53077490,11030,11030,11030,11030,52
|
|
20240624,153800,53077490,11030,11030,11030,11030,0
|
|
20240624,153700,53077490,11030,11030,11030,11030,0
|
|
20240624,153600,53077490,11030,11030,11030,11030,0
|
|
20240624,153500,53077490,11030,11030,11030,11030,0
|
|
20240624,153400,53077490,11030,11030,11030,11030,0
|
|
20240624,153300,53077490,11030,11030,11030,11030,0
|
|
20240624,153200,53077490,11030,11030,11030,11030,0
|
|
20240624,153100,53077490,11030,11030,11030,11030,0
|
|
20240624,153000,53077490,11030,11030,11030,11030,52
|
|
20240624,152900,52503930,11020,11020,11020,11020,0
|
|
20240624,152800,52503930,11020,11020,11020,11020,0
|
|
20240624,152700,52503930,11020,11020,11020,11020,0
|
|
20240624,152600,52503930,11020,11020,11020,11020,0
|
|
20240624,152500,52503930,11020,11020,11020,11020,0
|
|
20240624,152400,52503930,11020,11020,11020,11020,0
|
|
20240624,152300,52503930,11020,11020,11020,11020,0
|
|
20240624,152200,52503930,11020,11020,11020,11020,0
|
|
20240624,152100,52503930,11020,11020,11020,11020,0
|
|
20240624,152000,52503930,11020,11020,11020,11020,0
|
|
20240624,151900,52503930,11020,11040,11040,11020,13
|
|
20240624,151800,52360450,11040,11040,11040,11040,53
|
|
20240624,151700,51775330,11040,11040,11040,11040,0
|
|
20240624,151600,51775330,11040,11040,11040,11040,0
|
|
20240624,151500,51775330,11040,11040,11040,11040,0
|
|
20240624,151400,51775330,11040,11040,11040,11040,2
|
|
20240624,151300,51753250,11040,11040,11040,11040,0
|
|
20240624,151200,51753250,11040,11040,11040,11040,0
|
|
20240624,151100,51753250,11040,11040,11040,11040,0
|
|
20240624,151000,51753250,11040,11040,11040,11040,0
|
|
20240624,150900,51753250,11040,11040,11040,11040,1
|
|
20240624,150800,51742210,11040,11040,11040,11040,0
|
|
20240624,150700,51742210,11040,11040,11040,11040,0
|
|
20240624,150600,51742210,11040,11040,11040,11040,0
|
|
20240624,150500,51742210,11040,11040,11040,11040,0
|
|
20240624,150400,51742210,11040,11040,11040,11040,0
|
|
20240624,150300,51742210,11040,11040,11040,11040,0
|
|
20240624,150200,51742210,11040,11040,11040,11040,0
|
|
20240624,150100,51742210,11040,11040,11040,11040,0
|
|
20240624,150000,51742210,11040,11040,11040,11040,0
|
|
20240624,145900,51742210,11040,11040,11040,11040,0
|
|
20240624,145800,51742210,11040,11040,11040,11040,434
|
|
20240624,145700,46950850,11010,11010,11010,11010,0
|
|
20240624,145600,46950850,11010,11010,11010,11010,0
|
|
20240624,145500,46950850,11010,11010,11010,11010,0
|
|
20240624,145400,46950850,11010,11010,11010,11010,0
|
|
20240624,145300,46950850,11010,11010,11010,11010,0
|
|
20240624,145200,46950850,11010,11010,11010,11010,0
|
|
20240624,145100,46950850,11010,11010,11010,11010,0
|
|
20240624,145000,46950850,11010,11010,11010,11010,0
|
|
20240624,144900,46950850,11010,11010,11010,11010,0
|
|
20240624,144800,46950850,11010,11010,11010,11010,0
|
|
20240624,144700,46950850,11010,11010,11010,11010,0
|
|
20240624,144600,46950850,11010,11010,11010,11010,0
|
|
20240624,144500,46950850,11010,11010,11010,11010,0
|
|
20240624,144400,46950850,11010,11050,11050,11010,1000
|
|
20240624,144300,35935010,11050,11050,11050,11050,0
|
|
20240624,144200,35935010,11050,11050,11050,11050,0
|
|
20240624,144100,35935010,11050,11050,11050,11050,0
|
|
20240624,144000,35935010,11050,11050,11050,11050,0
|
|
20240624,143900,35935010,11050,11050,11050,11050,0
|
|
20240624,143800,35935010,11050,11050,11050,11050,0
|
|
20240624,143700,35935010,11050,11050,11050,11050,7
|
|
20240624,143600,35857660,11060,11040,11060,11040,10
|
|
20240624,143500,35747200,11060,11040,11060,11040,13
|
|
20240624,143400,35603620,11060,11030,11060,11030,97
|
|
20240624,143300,34533530,11020,11020,11020,11020,0
|
|
20240624,143200,34533530,11020,11020,11020,11020,0
|
|
20240624,143100,34533530,11020,11020,11020,11020,0
|
|
20240624,143000,34533530,11020,11020,11020,11020,2
|
|
20240624,142900,34511490,11010,11010,11010,11010,0
|
|
20240624,142800,34511490,11010,11010,11010,11010,0
|
|
20240624,142700,34511490,11010,11010,11010,11010,0
|
|
20240624,142600,34511490,11010,11010,11010,11010,0
|
|
20240624,142500,34511490,11010,11010,11010,11010,0
|
|
20240624,142400,34511490,11010,11010,11010,11010,0
|
|
20240624,142300,34511490,11010,11010,11010,11010,0
|
|
20240624,142200,34511490,11010,11010,11010,11010,0
|
|
20240624,142100,34511490,11010,11010,11010,11010,0
|
|
20240624,142000,34511490,11010,11010,11010,11010,0
|
|
20240624,141900,34511490,11010,11010,11010,11010,0
|
|
20240624,141800,34511490,11010,11010,11010,11010,0
|
|
20240624,141700,34511490,11010,11010,11010,11010,0
|
|
20240624,141600,34511490,11010,11010,11010,11010,0
|
|
20240624,141500,34511490,11010,11010,11010,11010,0
|
|
20240624,141400,34511490,11010,11010,11010,11010,0
|
|
20240624,141300,34511490,11010,11010,11010,11010,0
|
|
20240624,141200,34511490,11010,11010,11010,11010,10
|
|
20240624,141100,34401390,11010,11010,11010,11010,0
|
|
20240624,141000,34401390,11010,11010,11010,11010,0
|
|
20240624,140900,34401390,11010,11010,11010,11010,0
|
|
20240624,140800,34401390,11010,11010,11010,11010,0
|
|
20240624,140700,34401390,11010,11010,11010,11010,0
|
|
20240624,140600,34401390,11010,11010,11010,11010,0
|
|
20240624,140500,34401390,11010,11010,11010,11010,0
|
|
20240624,140400,34401390,11010,11010,11010,11010,0
|
|
20240624,140300,34401390,11010,11010,11010,11010,0
|
|
20240624,140200,34401390,11010,11010,11010,11010,0
|
|
20240624,140100,34401390,11010,11010,11010,11010,0
|
|
20240624,140000,34401390,11010,11010,11010,11010,0
|
|
20240624,135900,34401390,11010,11010,11010,11010,0
|
|
20240624,135800,34401390,11010,11010,11010,11010,0
|
|
20240624,135700,34401390,11010,11010,11010,11010,0
|
|
20240624,135600,34401390,11010,11010,11010,11010,0
|
|
20240624,135500,34401390,11010,11010,11010,11010,0
|
|
20240624,135400,34401390,11010,11010,11010,11010,0
|
|
20240624,135300,34401390,11010,11010,11010,11010,0
|
|
20240624,135200,34401390,11010,11010,11010,11010,0
|
|
20240624,135100,34401390,11010,11010,11010,11010,0
|
|
20240624,135000,34401390,11010,11010,11010,11010,0
|
|
20240624,134900,34401390,11010,11010,11010,11010,0
|
|
20240624,134800,34401390,11010,11010,11010,11010,0
|
|
20240624,134700,34401390,11010,11010,11010,11010,0
|
|
20240624,134600,34401390,11010,11010,11010,11010,0
|
|
20240624,134500,34401390,11010,11010,11010,11010,0
|
|
20240624,134400,34401390,11010,11010,11010,11010,0
|
|
20240624,134300,34401390,11010,11010,11010,11010,0
|
|
20240624,134200,34401390,11010,11010,11010,11010,1
|
|
20240624,134100,34390380,11010,11020,11020,11010,159
|
|
20240624,134000,32638770,11020,11020,11020,11020,0
|
|
20240624,133900,32638770,11020,11020,11020,11020,0
|
|
20240624,133800,32638770,11020,11020,11020,11020,0
|
|
20240624,133700,32638770,11020,11020,11020,11020,0
|
|
20240624,133600,32638770,11020,11020,11020,11020,0
|
|
20240624,133500,32638770,11020,11020,11020,11020,0
|
|
20240624,133400,32638770,11020,11020,11020,11020,0
|
|
20240624,133300,32638770,11020,11020,11020,11020,0
|
|
20240624,133200,32638770,11020,11020,11020,11020,0
|
|
20240624,133100,32638770,11020,11020,11020,11020,0
|
|
20240624,133000,32638770,11020,11020,11020,11020,0
|
|
20240624,132900,32638770,11020,11020,11020,11020,0
|
|
20240624,132800,32638770,11020,11020,11020,11020,43
|
|
20240624,132700,32164910,11020,11020,11020,11020,0
|
|
20240624,132600,32164910,11020,11020,11020,11020,0
|
|
20240624,132500,32164910,11020,11020,11020,11020,0
|
|
20240624,132400,32164910,11020,11020,11020,11020,0
|
|
20240624,132300,32164910,11020,11020,11020,11020,0
|
|
20240624,132200,32164910,11020,11020,11020,11020,0
|
|
20240624,132100,32164910,11020,11020,11020,11020,0
|
|
20240624,132000,32164910,11020,11020,11020,11020,0
|
|
20240624,131900,32164910,11020,11020,11020,11020,0
|
|
20240624,131800,32164910,11020,11020,11020,11020,0
|
|
20240624,131700,32164910,11020,11020,11020,11020,0
|
|
20240624,131600,32164910,11020,11020,11020,11020,0
|
|
20240624,131500,32164910,11020,11020,11020,11020,0
|
|
20240624,131400,32164910,11020,11020,11020,11020,0
|
|
20240624,131300,32164910,11020,11030,11030,11020,115
|
|
20240624,131200,30897580,11090,11090,11090,11090,0
|
|
20240624,131100,30897580,11090,11090,11090,11090,0
|
|
20240624,131000,30897580,11090,11090,11090,11090,0
|
|
20240624,130900,30897580,11090,11090,11090,11090,0
|
|
20240624,130800,30897580,11090,11090,11090,11090,0
|
|
20240624,130700,30897580,11090,11090,11090,11090,0
|
|
20240624,130600,30897580,11090,11090,11090,11090,2
|
|
20240624,130500,30875400,11130,11130,11130,11130,0
|
|
20240624,130400,30875400,11130,11130,11130,11130,0
|
|
20240624,130300,30875400,11130,11040,11130,11030,14
|
|
20240624,130200,30719990,11040,11040,11040,11040,0
|
|
20240624,130100,30719990,11040,11040,11040,11040,0
|
|
20240624,130000,30719990,11040,11040,11040,11040,0
|
|
20240624,125900,30719990,11040,11040,11040,11040,0
|
|
20240624,125800,30719990,11040,11040,11040,11040,0
|
|
20240624,125700,30719990,11040,11040,11040,11040,0
|
|
20240624,125600,30719990,11040,11040,11040,11040,0
|
|
20240624,125500,30719990,11040,11040,11040,11040,0
|
|
20240624,125400,30719990,11040,11040,11040,11040,0
|
|
20240624,125300,30719990,11040,11040,11040,11040,0
|
|
20240624,125200,30719990,11040,11040,11040,11040,0
|
|
20240624,125100,30719990,11040,11040,11040,11040,0
|
|
20240624,125000,30719990,11040,11040,11040,11040,1
|
|
20240624,124900,30708950,11020,11020,11020,11020,0
|
|
20240624,124800,30708950,11020,11020,11020,11020,0
|
|
20240624,124700,30708950,11020,11020,11020,11020,0
|
|
20240624,124600,30708950,11020,11020,11020,11020,0
|
|
20240624,124500,30708950,11020,11020,11020,11020,0
|
|
20240624,124400,30708950,11020,11020,11020,11020,0
|
|
20240624,124300,30708950,11020,11020,11020,11020,0
|
|
20240624,124200,30708950,11020,11020,11020,11020,0
|
|
20240624,124100,30708950,11020,11020,11020,11020,0
|
|
20240624,124000,30708950,11020,11020,11020,11020,0
|
|
20240624,123900,30708950,11020,11020,11020,11020,0
|
|
20240624,123800,30708950,11020,11020,11020,11020,0
|
|
20240624,123700,30708950,11020,11020,11020,11020,0
|
|
20240624,123600,30708950,11020,11020,11020,11020,0
|
|
20240624,123500,30708950,11020,11020,11020,11020,0
|
|
20240624,123400,30708950,11020,11020,11020,11020,0
|
|
20240624,123300,30708950,11020,11020,11020,11020,0
|
|
20240624,123200,30708950,11020,11020,11020,11020,0
|
|
20240624,123100,30708950,11020,11020,11020,11020,0
|
|
20240624,123000,30708950,11020,11020,11020,11020,0
|
|
20240624,122900,30708950,11020,11020,11020,11020,0
|
|
20240624,122800,30708950,11020,11020,11020,11020,0
|
|
20240624,122700,30708950,11020,11030,11140,11020,92
|
|
20240624,122600,29688640,11030,11030,11030,11030,0
|
|
20240624,122500,29688640,11030,11030,11030,11030,0
|
|
20240624,122400,29688640,11030,11030,11030,11030,0
|
|
20240624,122300,29688640,11030,11030,11030,11030,0
|
|
20240624,122200,29688640,11030,11030,11030,11030,0
|
|
20240624,122100,29688640,11030,11030,11030,11030,0
|
|
20240624,122000,29688640,11030,11030,11030,11030,0
|
|
20240624,121900,29688640,11030,11030,11030,11030,0
|
|
20240624,121800,29688640,11030,11030,11030,11030,0
|
|
20240624,121700,29688640,11030,11030,11030,11030,0
|
|
20240624,121600,29688640,11030,11030,11030,11030,0
|
|
20240624,121500,29688640,11030,11030,11030,11030,0
|
|
20240624,121400,29688640,11030,11030,11030,11030,0
|
|
20240624,121300,29688640,11030,11030,11030,11030,0
|
|
20240624,121200,29688640,11030,11030,11030,11030,0
|
|
20240624,121100,29688640,11030,11030,11030,11030,0
|
|
20240624,121000,29688640,11030,11030,11030,11030,0
|
|
20240624,120900,29688640,11030,11030,11030,11030,0
|
|
20240624,120800,29688640,11030,11030,11030,11030,0
|
|
20240624,120700,29688640,11030,11030,11030,11030,0
|
|
20240624,120600,29688640,11030,11030,11030,11030,0
|
|
20240624,120500,29688640,11030,11030,11030,11030,0
|
|
20240624,120400,29688640,11030,11030,11030,11030,0
|
|
20240624,120300,29688640,11030,11030,11030,11030,0
|
|
20240624,120200,29688640,11030,11030,11030,11030,0
|
|
20240624,120100,29688640,11030,11030,11030,11030,0
|
|
20240624,120000,29688640,11030,11030,11030,11030,1
|
|
20240624,115900,29677610,11030,11030,11030,11030,0
|
|
20240624,115800,29677610,11030,11030,11030,11030,0
|
|
20240624,115700,29677610,11030,11030,11030,11030,0
|
|
20240624,115600,29677610,11030,11030,11030,11030,0
|
|
20240624,115500,29677610,11030,11030,11030,11030,0
|
|
20240624,115400,29677610,11030,11030,11030,11030,0
|
|
20240624,115300,29677610,11030,11030,11030,11030,0
|
|
20240624,115200,29677610,11030,11030,11030,11030,0
|
|
20240624,115100,29677610,11030,11030,11030,11030,0
|
|
20240624,115000,29677610,11030,11030,11030,11030,0
|
|
20240624,114900,29677610,11030,11030,11030,11030,1
|
|
20240624,114800,29666580,11060,11060,11060,11060,0
|
|
20240624,114700,29666580,11060,11060,11060,11060,0
|
|
20240624,114600,29666580,11060,11060,11060,11060,0
|
|
20240624,114500,29666580,11060,11060,11060,11060,0
|
|
20240624,114400,29666580,11060,11060,11060,11060,0
|
|
20240624,114300,29666580,11060,11060,11060,11060,0
|
|
20240624,114200,29666580,11060,11060,11060,11060,0
|
|
20240624,114100,29666580,11060,11060,11060,11060,0
|
|
20240624,114000,29666580,11060,11060,11060,11060,0
|
|
20240624,113900,29666580,11060,11060,11060,11060,0
|
|
20240624,113800,29666580,11060,11060,11060,11060,0
|
|
20240624,113700,29666580,11060,11060,11060,11060,0
|
|
20240624,113600,29666580,11060,11060,11060,11060,0
|
|
20240624,113500,29666580,11060,11060,11060,11060,0
|
|
20240624,113400,29666580,11060,11060,11060,11060,0
|
|
20240624,113300,29666580,11060,11060,11060,11060,0
|
|
20240624,113200,29666580,11060,11060,11060,11060,0
|
|
20240624,113100,29666580,11060,11030,11060,11030,4
|
|
20240624,113000,29622400,11060,11060,11060,11060,0
|
|
20240624,112900,29622400,11060,11060,11060,11060,2
|
|
20240624,112800,29600280,11030,11030,11060,11030,6
|
|
20240624,112700,29534040,11000,11000,11000,11000,0
|
|
20240624,112600,29534040,11000,11000,11000,11000,41
|
|
20240624,112500,29083040,11010,11010,11010,11010,0
|
|
20240624,112400,29083040,11010,11010,11010,11010,2
|
|
20240624,112300,29061020,11010,11010,11010,11010,0
|
|
20240624,112200,29061020,11010,11010,11010,11010,0
|
|
20240624,112100,29061020,11010,11010,11010,11010,0
|
|
20240624,112000,29061020,11010,11010,11010,11010,0
|
|
20240624,111900,29061020,11010,11010,11010,11010,0
|
|
20240624,111800,29061020,11010,11010,11010,11010,0
|
|
20240624,111700,29061020,11010,11010,11010,11010,0
|
|
20240624,111600,29061020,11010,11010,11010,11010,0
|
|
20240624,111500,29061020,11010,11010,11010,11010,0
|
|
20240624,111400,29061020,11010,11010,11010,11010,231
|
|
20240624,111300,26517710,11010,11010,11010,11010,73
|
|
20240624,111200,25713980,11010,11010,11010,11010,0
|
|
20240624,111100,25713980,11010,11010,11010,11010,0
|
|
20240624,111000,25713980,11010,11010,11010,11010,16
|
|
20240624,110900,25537820,11010,11010,11010,11010,3
|
|
20240624,110800,25504790,11010,11010,11010,11010,0
|
|
20240624,110700,25504790,11010,11010,11010,11010,0
|
|
20240624,110600,25504790,11010,11010,11010,11010,0
|
|
20240624,110500,25504790,11010,11010,11010,11010,0
|
|
20240624,110400,25504790,11010,11010,11010,11010,0
|
|
20240624,110300,25504790,11010,11010,11010,11010,0
|
|
20240624,110200,25504790,11010,11010,11010,11010,0
|
|
20240624,110100,25504790,11010,11010,11010,11010,0
|
|
20240624,110000,25504790,11010,11010,11010,11010,0
|
|
20240624,105900,25504790,11010,11010,11010,11010,0
|
|
20240624,105800,25504790,11010,11010,11010,11010,0
|
|
20240624,105700,25504790,11010,11010,11010,11010,0
|
|
20240624,105600,25504790,11010,11010,11010,11010,0
|
|
20240624,105500,25504790,11010,11010,11010,11010,0
|
|
20240624,105400,25504790,11010,11010,11010,11010,0
|
|
20240624,105300,25504790,11010,11010,11010,11010,0
|
|
20240624,105200,25504790,11010,11010,11010,11010,0
|
|
20240624,105100,25504790,11010,11010,11010,11010,0
|
|
20240624,105000,25504790,11010,11010,11010,11010,0
|
|
20240624,104900,25504790,11010,11010,11010,11010,0
|
|
20240624,104800,25504790,11010,11010,11010,11010,0
|
|
20240624,104700,25504790,11010,11010,11010,11010,0
|
|
20240624,104600,25504790,11010,11010,11010,11010,0
|
|
20240624,104500,25504790,11010,11010,11010,11010,0
|
|
20240624,104400,25504790,11010,11010,11010,11010,0
|
|
20240624,104300,25504790,11010,11010,11010,11010,0
|
|
20240624,104200,25504790,11010,11010,11010,11010,0
|
|
20240624,104100,25504790,11010,11010,11010,11010,0
|
|
20240624,104000,25504790,11010,11010,11010,11010,0
|
|
20240624,103900,25504790,11010,11010,11010,11010,0
|
|
20240624,103800,25504790,11010,11010,11010,11010,0
|
|
20240624,103700,25504790,11010,11010,11010,11010,0
|
|
20240624,103600,25504790,11010,11010,11010,11010,0
|
|
20240624,103500,25504790,11010,11010,11010,11010,0
|
|
20240624,103400,25504790,11010,11010,11010,11010,7
|
|
20240624,103300,25427720,11010,11010,11010,11010,0
|
|
20240624,103200,25427720,11010,11010,11010,11010,0
|
|
20240624,103100,25427720,11010,11010,11010,11010,0
|
|
20240624,103000,25427720,11010,11010,11010,11010,0
|
|
20240624,102900,25427720,11010,11010,11010,11010,0
|
|
20240624,102800,25427720,11010,11010,11010,11010,0
|
|
20240624,102700,25427720,11010,11010,11010,11010,0
|
|
20240624,102600,25427720,11010,11010,11010,11010,0
|
|
20240624,102500,25427720,11010,11010,11010,11010,0
|
|
20240624,102400,25427720,11010,11010,11010,11010,0
|
|
20240624,102300,25427720,11010,11010,11010,11010,0
|
|
20240624,102200,25427720,11010,11010,11010,11010,0
|
|
20240624,102100,25427720,11010,11010,11010,11010,0
|
|
20240624,102000,25427720,11010,11010,11010,11010,0
|
|
20240624,101900,25427720,11010,11010,11010,11010,0
|
|
20240624,101800,25427720,11010,11010,11010,11010,0
|
|
20240624,101700,25427720,11010,11010,11010,11010,5
|
|
20240624,101600,25372670,11030,11030,11030,11030,0
|
|
20240624,101500,25372670,11030,11030,11030,11030,0
|
|
20240624,101400,25372670,11030,11030,11030,11030,0
|
|
20240624,101300,25372670,11030,11030,11030,11030,1
|
|
20240624,101200,25361640,11060,11060,11060,11060,0
|
|
20240624,101100,25361640,11060,11060,11060,11060,0
|
|
20240624,101000,25361640,11060,11060,11060,11030,17
|
|
20240624,100900,25173830,11030,11060,11060,11030,16
|
|
20240624,100800,24997110,11030,11060,11060,11030,22
|
|
20240624,100700,24754120,11030,11060,11060,11030,20
|
|
20240624,100600,24533220,11030,11030,11060,11030,11
|
|
20240624,100500,24411740,11030,11060,11060,11030,5
|
|
20240624,100400,24356500,11030,11030,11030,11030,1
|
|
20240624,100300,24345470,11030,11030,11030,11030,0
|
|
20240624,100200,24345470,11030,11030,11030,11030,0
|
|
20240624,100100,24345470,11030,11030,11030,11030,0
|
|
20240624,100000,24345470,11030,11030,11030,11030,0
|
|
20240624,095900,24345470,11030,11030,11030,11030,0
|
|
20240624,095800,24345470,11030,11030,11030,11030,0
|
|
20240624,095700,24345470,11030,11030,11030,11030,0
|
|
20240624,095600,24345470,11030,11030,11030,11030,0
|
|
20240624,095500,24345470,11030,11030,11030,11030,1
|
|
20240624,095400,24334440,11060,11060,11060,11060,0
|
|
20240624,095300,24334440,11060,11060,11060,11060,0
|
|
20240624,095200,24334440,11060,11060,11060,11060,0
|
|
20240624,095100,24334440,11060,11060,11060,11060,2
|
|
20240624,095000,24312320,11030,11030,11030,11030,0
|
|
20240624,094900,24312320,11030,11030,11030,11030,0
|
|
20240624,094800,24312320,11030,11030,11060,11030,25
|
|
20240624,094700,24036240,11060,11060,11060,11060,0
|
|
20240624,094600,24036240,11060,11070,11070,11060,4
|
|
20240624,094500,23991990,11070,11070,11070,11070,0
|
|
20240624,094400,23991990,11070,11070,11070,11070,1
|
|
20240624,094300,23980920,11070,11030,11070,11030,1316
|
|
20240624,094200,9412840,11030,11030,11070,11030,5
|
|
20240624,094100,9357590,11000,11000,11000,11000,20
|
|
20240624,094000,9137590,11060,11060,11060,11060,0
|
|
20240624,093900,9137590,11060,11060,11060,11060,0
|
|
20240624,093800,9137590,11060,11060,11060,11060,0
|
|
20240624,093700,9137590,11060,11060,11060,11060,0
|
|
20240624,093600,9137590,11060,11060,11060,11060,0
|
|
20240624,093500,9137590,11060,11060,11060,11060,0
|
|
20240624,093400,9137590,11060,11060,11060,11060,0
|
|
20240624,093300,9137590,11060,11060,11060,11060,0
|
|
20240624,093200,9137590,11060,11060,11060,11060,0
|
|
20240624,093100,9137590,11060,11030,11060,11030,92
|
|
20240624,093000,8120130,11060,11060,11060,11060,3
|
|
20240624,092900,8086950,11000,11000,11000,11000,0
|
|
20240624,092800,8086950,11000,11030,11050,11000,17
|
|
20240624,092700,7899330,11050,11030,11050,11030,19
|
|
20240624,092600,7689560,11050,11050,11050,11030,36
|
|
20240624,092500,7292100,11030,11030,11050,11030,37
|
|
20240624,092400,6883650,11050,11030,11050,11030,31
|
|
20240624,092300,6541400,11050,11020,11050,11020,19
|
|
20240624,092200,6331750,11050,11020,11050,11020,40
|
|
20240624,092100,5890350,11050,11050,11050,11020,29
|
|
20240624,092000,5570290,11020,11020,11050,11020,12
|
|
20240624,091900,5437900,11040,11010,11040,11010,19
|
|
20240624,091800,5228440,11040,11010,11040,11010,30
|
|
20240624,091700,4897690,11050,11010,11050,11010,12
|
|
20240624,091600,4765330,11040,11010,11040,11010,4
|
|
20240624,091500,4721200,11000,11000,11000,11000,7
|
|
20240624,091400,4644200,10980,10980,10980,10980,298
|
|
20240624,091300,1372160,10980,11000,11010,10980,105
|
|
20240624,091200,219180,10980,10980,10980,10980,0
|
|
20240624,091100,219180,10980,10980,10980,10980,0
|
|
20240624,091000,219180,10980,10980,10980,10980,0
|
|
20240624,090900,219180,10980,10980,10980,10980,1
|
|
20240624,090800,208200,11020,11020,11020,11020,0
|
|
20240624,090700,208200,11020,11020,11020,11020,3
|
|
20240624,090600,175140,11040,11040,11040,11040,0
|
|
20240624,090500,175140,11040,11040,11040,11040,0
|
|
20240624,090400,175140,11040,11040,11040,11040,0
|
|
20240624,090300,175140,11040,11040,11040,11040,1
|
|
20240624,090200,164100,10940,10940,10940,10940,0
|
|
20240624,090100,164100,10940,10940,10940,10940,0
|
|
20240624,090000,164100,10940,10940,10940,10940,15
|