622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,191900,55531700,7310,7310,7310,7310,514
|
|
20240621,191800,55531700,7310,7310,7310,7310,0
|
|
20240621,191700,55531700,7310,7310,7310,7310,0
|
|
20240621,191600,55531700,7310,7310,7310,7310,0
|
|
20240621,191500,55531700,7310,7310,7310,7310,0
|
|
20240621,191400,55531700,7310,7310,7310,7310,0
|
|
20240621,191300,55531700,7310,7310,7310,7310,0
|
|
20240621,191200,55531700,7310,7310,7310,7310,0
|
|
20240621,191100,55531700,7310,7310,7310,7310,0
|
|
20240621,191000,55531700,7310,7310,7310,7310,0
|
|
20240621,190900,55531700,7310,7310,7310,7310,0
|
|
20240621,190800,55531700,7310,7310,7310,7310,0
|
|
20240621,190700,55531700,7310,7310,7310,7310,0
|
|
20240621,190600,55531700,7310,7310,7310,7310,0
|
|
20240621,190500,55531700,7310,7310,7310,7310,0
|
|
20240621,190400,55531700,7310,7310,7310,7310,0
|
|
20240621,190300,55531700,7310,7310,7310,7310,0
|
|
20240621,190200,55531700,7310,7310,7310,7310,0
|
|
20240621,190100,55531700,7310,7310,7310,7310,0
|
|
20240621,190000,55531700,7310,7310,7310,7310,0
|
|
20240621,185900,55531700,7310,7310,7310,7310,0
|
|
20240621,185800,55531700,7310,7310,7310,7310,0
|
|
20240621,185700,55531700,7310,7310,7310,7310,0
|
|
20240621,185600,55531700,7310,7310,7310,7310,0
|
|
20240621,185500,55531700,7310,7310,7310,7310,0
|
|
20240621,185400,55531700,7310,7310,7310,7310,0
|
|
20240621,185300,55531700,7310,7310,7310,7310,0
|
|
20240621,185200,55531700,7310,7310,7310,7310,0
|
|
20240621,185100,55531700,7310,7310,7310,7310,0
|
|
20240621,185000,55531700,7310,7310,7310,7310,0
|
|
20240621,184900,55531700,7310,7310,7310,7310,514
|
|
20240621,184800,55531700,7310,7310,7310,7310,0
|
|
20240621,184700,55531700,7310,7310,7310,7310,0
|
|
20240621,184600,55531700,7310,7310,7310,7310,0
|
|
20240621,184500,55531700,7310,7310,7310,7310,0
|
|
20240621,184400,55531700,7310,7310,7310,7310,0
|
|
20240621,184300,55531700,7310,7310,7310,7310,0
|
|
20240621,184200,55531700,7310,7310,7310,7310,0
|
|
20240621,184100,55531700,7310,7310,7310,7310,0
|
|
20240621,184000,55531700,7310,7310,7310,7310,0
|
|
20240621,183900,55531700,7310,7310,7310,7310,0
|
|
20240621,183800,55531700,7310,7310,7310,7310,0
|
|
20240621,183700,55531700,7310,7310,7310,7310,0
|
|
20240621,183600,55531700,7310,7310,7310,7310,0
|
|
20240621,183500,55531700,7310,7310,7310,7310,0
|
|
20240621,183400,55531700,7310,7310,7310,7310,0
|
|
20240621,183300,55531700,7310,7310,7310,7310,0
|
|
20240621,183200,55531700,7310,7310,7310,7310,0
|
|
20240621,183100,55531700,7310,7310,7310,7310,0
|
|
20240621,183000,55531700,7310,7310,7310,7310,0
|
|
20240621,182900,55531700,7310,7310,7310,7310,0
|
|
20240621,182800,55531700,7310,7310,7310,7310,0
|
|
20240621,182700,55531700,7310,7310,7310,7310,0
|
|
20240621,182600,55531700,7310,7310,7310,7310,0
|
|
20240621,182500,55531700,7310,7310,7310,7310,0
|
|
20240621,182400,55531700,7310,7310,7310,7310,0
|
|
20240621,182300,55531700,7310,7310,7310,7310,0
|
|
20240621,182200,55531700,7310,7310,7310,7310,0
|
|
20240621,182100,55531700,7310,7310,7310,7310,0
|
|
20240621,182000,55531700,7310,7310,7310,7310,0
|
|
20240621,181900,55531700,7310,7310,7310,7310,514
|
|
20240621,181800,55531700,7310,7310,7310,7310,0
|
|
20240621,181700,55531700,7310,7310,7310,7310,0
|
|
20240621,181600,55531700,7310,7310,7310,7310,0
|
|
20240621,181500,55531700,7310,7310,7310,7310,0
|
|
20240621,181400,55531700,7310,7310,7310,7310,0
|
|
20240621,181300,55531700,7310,7310,7310,7310,0
|
|
20240621,181200,55531700,7310,7310,7310,7310,0
|
|
20240621,181100,55531700,7310,7310,7310,7310,0
|
|
20240621,181000,55531700,7310,7310,7310,7310,0
|
|
20240621,180900,55531700,7310,7310,7310,7310,0
|
|
20240621,180800,55531700,7310,7310,7310,7310,0
|
|
20240621,180700,55531700,7310,7310,7310,7310,0
|
|
20240621,180600,55531700,7310,7310,7310,7310,0
|
|
20240621,180500,55531700,7310,7310,7310,7310,0
|
|
20240621,180400,55531700,7310,7310,7310,7310,0
|
|
20240621,180300,55531700,7310,7310,7310,7310,0
|
|
20240621,180200,55531700,7310,7310,7310,7310,0
|
|
20240621,180100,55531700,7310,7310,7310,7310,0
|
|
20240621,180000,55531700,7310,7310,7310,7310,0
|
|
20240621,175900,55531700,7310,7310,7310,7310,0
|
|
20240621,175800,55531700,7310,7310,7310,7310,0
|
|
20240621,175700,55531700,7310,7310,7310,7310,0
|
|
20240621,175600,55531700,7310,7310,7310,7310,0
|
|
20240621,175500,55531700,7310,7310,7310,7310,0
|
|
20240621,175400,55531700,7310,7310,7310,7310,0
|
|
20240621,175300,55531700,7310,7310,7310,7310,0
|
|
20240621,175200,55531700,7310,7310,7310,7310,0
|
|
20240621,175100,55531700,7310,7310,7310,7310,0
|
|
20240621,175000,55531700,7310,7310,7310,7310,0
|
|
20240621,174900,55531700,7310,7310,7310,7310,514
|
|
20240621,174800,55531700,7310,7310,7310,7310,0
|
|
20240621,174700,55531700,7310,7310,7310,7310,0
|
|
20240621,174600,55531700,7310,7310,7310,7310,0
|
|
20240621,174500,55531700,7310,7310,7310,7310,0
|
|
20240621,174400,55531700,7310,7310,7310,7310,0
|
|
20240621,174300,55531700,7310,7310,7310,7310,0
|
|
20240621,174200,55531700,7310,7310,7310,7310,0
|
|
20240621,174100,55531700,7310,7310,7310,7310,0
|
|
20240621,174000,55531700,7310,7310,7310,7310,0
|
|
20240621,173900,55531700,7310,7310,7310,7310,0
|
|
20240621,173800,55531700,7310,7310,7310,7310,0
|
|
20240621,173700,55531700,7310,7310,7310,7310,0
|
|
20240621,173600,55531700,7310,7310,7310,7310,0
|
|
20240621,173500,55531700,7310,7310,7310,7310,0
|
|
20240621,173400,55531700,7310,7310,7310,7310,0
|
|
20240621,173300,55531700,7310,7310,7310,7310,0
|
|
20240621,173200,55531700,7310,7310,7310,7310,0
|
|
20240621,173100,55531700,7310,7310,7310,7310,0
|
|
20240621,173000,55531700,7310,7310,7310,7310,0
|
|
20240621,172900,55531700,7310,7310,7310,7310,0
|
|
20240621,172800,55531700,7310,7310,7310,7310,0
|
|
20240621,172700,55531700,7310,7310,7310,7310,0
|
|
20240621,172600,55531700,7310,7310,7310,7310,0
|
|
20240621,172500,55531700,7310,7310,7310,7310,0
|
|
20240621,172400,55531700,7310,7310,7310,7310,0
|
|
20240621,172300,55531700,7310,7310,7310,7310,0
|
|
20240621,172200,55531700,7310,7310,7310,7310,0
|
|
20240621,172100,55531700,7310,7310,7310,7310,0
|
|
20240621,172000,55531700,7310,7310,7310,7310,0
|
|
20240621,171900,55531700,7310,7310,7310,7310,514
|
|
20240621,171800,55531700,7310,7310,7310,7310,0
|
|
20240621,171700,55531700,7310,7310,7310,7310,0
|
|
20240621,171600,55531700,7310,7310,7310,7310,0
|
|
20240621,171500,55531700,7310,7310,7310,7310,0
|
|
20240621,171400,55531700,7310,7310,7310,7310,0
|
|
20240621,171300,55531700,7310,7310,7310,7310,0
|
|
20240621,171200,55531700,7310,7310,7310,7310,0
|
|
20240621,171100,55531700,7310,7310,7310,7310,0
|
|
20240621,171000,55531700,7310,7310,7310,7310,0
|
|
20240621,170900,55531700,7310,7310,7310,7310,0
|
|
20240621,170800,55531700,7310,7310,7310,7310,0
|
|
20240621,170700,55531700,7310,7310,7310,7310,0
|
|
20240621,170600,55531700,7310,7310,7310,7310,0
|
|
20240621,170500,55531700,7310,7310,7310,7310,0
|
|
20240621,170400,55531700,7310,7310,7310,7310,0
|
|
20240621,170300,55531700,7310,7310,7310,7310,0
|
|
20240621,170200,55531700,7310,7310,7310,7310,0
|
|
20240621,170100,55531700,7310,7310,7310,7310,0
|
|
20240621,170000,55531700,7310,7310,7310,7310,0
|
|
20240621,165900,55531700,7310,7310,7310,7310,0
|
|
20240621,165800,55531700,7310,7310,7310,7310,0
|
|
20240621,165700,55531700,7310,7310,7310,7310,0
|
|
20240621,165600,55531700,7310,7310,7310,7310,0
|
|
20240621,165500,55531700,7310,7310,7310,7310,0
|
|
20240621,165400,55531700,7310,7310,7310,7310,0
|
|
20240621,165300,55531700,7310,7310,7310,7310,0
|
|
20240621,165200,55531700,7310,7310,7310,7310,0
|
|
20240621,165100,55531700,7310,7310,7310,7310,0
|
|
20240621,165000,55531700,7310,7310,7310,7310,0
|
|
20240621,164900,55531700,7310,7310,7310,7310,514
|
|
20240621,164800,55531700,7310,7310,7310,7310,0
|
|
20240621,164700,55531700,7310,7310,7310,7310,0
|
|
20240621,164600,55531700,7310,7310,7310,7310,0
|
|
20240621,164500,55531700,7310,7310,7310,7310,0
|
|
20240621,164400,55531700,7310,7310,7310,7310,0
|
|
20240621,164300,55531700,7310,7310,7310,7310,0
|
|
20240621,164200,55531700,7310,7310,7310,7310,0
|
|
20240621,164100,55531700,7310,7310,7310,7310,0
|
|
20240621,164000,55531700,7310,7310,7310,7310,0
|
|
20240621,163900,55531700,7310,7310,7310,7310,0
|
|
20240621,163800,55531700,7310,7310,7310,7310,0
|
|
20240621,163700,55531700,7310,7310,7310,7310,0
|
|
20240621,163600,55531700,7310,7310,7310,7310,0
|
|
20240621,163500,55531700,7310,7310,7310,7310,0
|
|
20240621,163400,55531700,7310,7310,7310,7310,0
|
|
20240621,163300,55531700,7310,7310,7310,7310,0
|
|
20240621,163200,55531700,7310,7310,7310,7310,0
|
|
20240621,163100,55531700,7310,7310,7310,7310,0
|
|
20240621,163000,55531700,7310,7310,7310,7310,0
|
|
20240621,162900,55531700,7310,7310,7310,7310,0
|
|
20240621,162800,55531700,7310,7310,7310,7310,0
|
|
20240621,162700,55531700,7310,7310,7310,7310,0
|
|
20240621,162600,55531700,7310,7310,7310,7310,0
|
|
20240621,162500,55531700,7310,7310,7310,7310,0
|
|
20240621,162400,55531700,7310,7310,7310,7310,0
|
|
20240621,162300,55531700,7310,7310,7310,7310,0
|
|
20240621,162200,55531700,7310,7310,7310,7310,0
|
|
20240621,162100,55531700,7310,7310,7310,7310,0
|
|
20240621,162000,55531700,7310,7310,7310,7310,0
|
|
20240621,161900,55531700,7310,7310,7310,7310,514
|
|
20240621,161800,55531700,7310,7310,7310,7310,0
|
|
20240621,161700,55531700,7310,7310,7310,7310,0
|
|
20240621,161600,55531700,7310,7310,7310,7310,0
|
|
20240621,161500,55531700,7310,7310,7310,7310,0
|
|
20240621,161400,55531700,7310,7310,7310,7310,0
|
|
20240621,161300,55531700,7310,7310,7310,7310,0
|
|
20240621,161200,55531700,7310,7310,7310,7310,0
|
|
20240621,161100,55531700,7310,7310,7310,7310,0
|
|
20240621,161000,55531700,7310,7310,7310,7310,0
|
|
20240621,160900,55531700,7310,7310,7310,7310,0
|
|
20240621,160800,55531700,7310,7310,7310,7310,0
|
|
20240621,160700,55531700,7310,7310,7310,7310,0
|
|
20240621,160600,55531700,7310,7310,7310,7310,0
|
|
20240621,160500,55531700,7310,7310,7310,7310,0
|
|
20240621,160400,55531700,7310,7310,7310,7310,0
|
|
20240621,160300,55531700,7310,7310,7310,7310,0
|
|
20240621,160200,55531700,7310,7310,7310,7310,0
|
|
20240621,160100,55531700,7310,7310,7310,7310,0
|
|
20240621,160000,55531700,7310,7310,7310,7310,0
|
|
20240621,155900,55531700,7310,7310,7310,7310,0
|
|
20240621,155800,55531700,7310,7310,7310,7310,0
|
|
20240621,155700,55531700,7310,7310,7310,7310,0
|
|
20240621,155600,55531700,7310,7310,7310,7310,0
|
|
20240621,155500,55531700,7310,7310,7310,7310,0
|
|
20240621,155400,55531700,7310,7310,7310,7310,0
|
|
20240621,155300,55531700,7310,7310,7310,7310,0
|
|
20240621,155200,55531700,7310,7310,7310,7310,0
|
|
20240621,155100,55531700,7310,7310,7310,7310,0
|
|
20240621,155000,55531700,7310,7310,7310,7310,0
|
|
20240621,154900,55531700,7310,7310,7310,7310,514
|
|
20240621,154800,55531700,7310,7310,7310,7310,0
|
|
20240621,154700,55531700,7310,7310,7310,7310,0
|
|
20240621,154600,55531700,7310,7310,7310,7310,0
|
|
20240621,154500,55531700,7310,7310,7310,7310,0
|
|
20240621,154400,55531700,7310,7310,7310,7310,0
|
|
20240621,154300,55531700,7310,7310,7310,7310,0
|
|
20240621,154200,55531700,7310,7310,7310,7310,0
|
|
20240621,154100,55531700,7310,7310,7310,7310,0
|
|
20240621,154000,55531700,7310,7310,7310,7310,0
|
|
20240621,153900,55531700,7310,7310,7310,7310,0
|
|
20240621,153800,55531700,7310,7310,7310,7310,0
|
|
20240621,153700,55531700,7310,7310,7310,7310,0
|
|
20240621,153600,55531700,7310,7310,7310,7310,0
|
|
20240621,153500,55531700,7310,7310,7310,7310,0
|
|
20240621,153400,55531700,7310,7310,7310,7310,0
|
|
20240621,153300,55531700,7310,7310,7310,7310,0
|
|
20240621,153200,55531700,7310,7310,7310,7310,0
|
|
20240621,153100,55531700,7310,7310,7310,7310,0
|
|
20240621,153000,55531700,7310,7310,7310,7310,514
|
|
20240621,152900,51774360,7350,7350,7350,7350,0
|
|
20240621,152800,51774360,7350,7350,7350,7350,0
|
|
20240621,152700,51774360,7350,7350,7350,7350,0
|
|
20240621,152600,51774360,7350,7350,7350,7350,0
|
|
20240621,152500,51774360,7350,7350,7350,7350,0
|
|
20240621,152400,51774360,7350,7350,7350,7350,0
|
|
20240621,152300,51774360,7350,7350,7350,7350,0
|
|
20240621,152200,51774360,7350,7350,7350,7350,0
|
|
20240621,152100,51774360,7350,7350,7350,7350,0
|
|
20240621,152000,51774360,7350,7350,7350,7350,0
|
|
20240621,151900,51774360,7350,7350,7350,7350,0
|
|
20240621,151800,51774360,7350,7330,7350,7330,12
|
|
20240621,151700,51686240,7330,7330,7330,7330,0
|
|
20240621,151600,51686240,7330,7330,7330,7330,0
|
|
20240621,151500,51686240,7330,7330,7330,7330,273
|
|
20240621,151400,49685150,7350,7350,7350,7350,0
|
|
20240621,151300,49685150,7350,7350,7350,7350,0
|
|
20240621,151200,49685150,7350,7350,7350,7350,0
|
|
20240621,151100,49685150,7350,7350,7350,7350,0
|
|
20240621,151000,49685150,7350,7350,7350,7350,0
|
|
20240621,150900,49685150,7350,7350,7350,7350,14
|
|
20240621,150800,49582250,7350,7350,7350,7350,0
|
|
20240621,150700,49582250,7350,7350,7350,7350,0
|
|
20240621,150600,49582250,7350,7350,7350,7350,2
|
|
20240621,150500,49567550,7350,7350,7350,7350,0
|
|
20240621,150400,49567550,7350,7350,7350,7350,0
|
|
20240621,150300,49567550,7350,7350,7350,7350,0
|
|
20240621,150200,49567550,7350,7350,7350,7350,5
|
|
20240621,150100,49530800,7350,7350,7350,7350,8
|
|
20240621,150000,49472000,7330,7330,7330,7330,0
|
|
20240621,145900,49472000,7330,7330,7330,7330,2
|
|
20240621,145800,49457340,7350,7350,7350,7350,0
|
|
20240621,145700,49457340,7350,7330,7350,7330,13
|
|
20240621,145600,49361850,7340,7340,7340,7340,8
|
|
20240621,145500,49303130,7340,7340,7340,7340,4
|
|
20240621,145400,49273770,7330,7330,7330,7330,0
|
|
20240621,145300,49273770,7330,7330,7330,7330,0
|
|
20240621,145200,49273770,7330,7330,7330,7330,0
|
|
20240621,145100,49273770,7330,7330,7330,7330,30
|
|
20240621,145000,49053870,7330,7330,7330,7330,0
|
|
20240621,144900,49053870,7330,7330,7330,7330,0
|
|
20240621,144800,49053870,7330,7330,7330,7330,0
|
|
20240621,144700,49053870,7330,7330,7330,7330,0
|
|
20240621,144600,49053870,7330,7330,7330,7330,0
|
|
20240621,144500,49053870,7330,7330,7330,7330,0
|
|
20240621,144400,49053870,7330,7330,7330,7330,0
|
|
20240621,144300,49053870,7330,7330,7330,7330,0
|
|
20240621,144200,49053870,7330,7320,7330,7320,10
|
|
20240621,144100,48980660,7280,7300,7300,7280,1000
|
|
20240621,144000,41696140,7300,7310,7310,7300,147
|
|
20240621,143900,40621840,7310,7310,7310,7310,1
|
|
20240621,143800,40614530,7340,7340,7340,7340,0
|
|
20240621,143700,40614530,7340,7340,7340,7340,0
|
|
20240621,143600,40614530,7340,7340,7340,7340,0
|
|
20240621,143500,40614530,7340,7340,7340,7340,0
|
|
20240621,143400,40614530,7340,7340,7340,7340,0
|
|
20240621,143300,40614530,7340,7340,7340,7340,0
|
|
20240621,143200,40614530,7340,7340,7340,7340,0
|
|
20240621,143100,40614530,7340,7340,7340,7340,0
|
|
20240621,143000,40614530,7340,7340,7340,7340,0
|
|
20240621,142900,40614530,7340,7340,7340,7340,0
|
|
20240621,142800,40614530,7340,7340,7340,7340,10
|
|
20240621,142700,40541130,7280,7280,7280,7280,0
|
|
20240621,142600,40541130,7280,7280,7280,7280,76
|
|
20240621,142500,39987850,7280,7350,7350,7280,1200
|
|
20240621,142400,31228740,7360,7360,7360,7360,0
|
|
20240621,142300,31228740,7360,7360,7360,7360,0
|
|
20240621,142200,31228740,7360,7360,7360,7360,0
|
|
20240621,142100,31228740,7360,7360,7360,7360,0
|
|
20240621,142000,31228740,7360,7360,7360,7360,0
|
|
20240621,141900,31228740,7360,7360,7360,7360,0
|
|
20240621,141800,31228740,7360,7360,7360,7360,0
|
|
20240621,141700,31228740,7360,7360,7360,7360,0
|
|
20240621,141600,31228740,7360,7360,7360,7360,0
|
|
20240621,141500,31228740,7360,7360,7360,7360,0
|
|
20240621,141400,31228740,7360,7360,7360,7360,0
|
|
20240621,141300,31228740,7360,7360,7360,7360,0
|
|
20240621,141200,31228740,7360,7360,7360,7360,0
|
|
20240621,141100,31228740,7360,7360,7360,7360,0
|
|
20240621,141000,31228740,7360,7360,7360,7360,0
|
|
20240621,140900,31228740,7360,7360,7360,7360,0
|
|
20240621,140800,31228740,7360,7360,7360,7360,41
|
|
20240621,140700,30926980,7380,7380,7380,7380,2
|
|
20240621,140600,30912220,7370,7370,7370,7370,0
|
|
20240621,140500,30912220,7370,7370,7370,7370,5
|
|
20240621,140400,30875370,7380,7380,7380,7380,4
|
|
20240621,140300,30845850,7370,7370,7370,7370,0
|
|
20240621,140200,30845850,7370,7370,7370,7370,40
|
|
20240621,140100,30551050,7380,7380,7380,7380,0
|
|
20240621,140000,30551050,7380,7350,7380,7350,63
|
|
20240621,135900,30087590,7350,7350,7350,7350,0
|
|
20240621,135800,30087590,7350,7350,7350,7350,0
|
|
20240621,135700,30087590,7350,7350,7350,7350,0
|
|
20240621,135600,30087590,7350,7350,7350,7350,0
|
|
20240621,135500,30087590,7350,7350,7350,7350,0
|
|
20240621,135400,30087590,7350,7350,7350,7350,0
|
|
20240621,135300,30087590,7350,7350,7350,7350,10
|
|
20240621,135200,30014090,7340,7340,7340,7340,1
|
|
20240621,135100,30006750,7300,7300,7300,7300,2
|
|
20240621,135000,29992150,7350,7350,7350,7350,0
|
|
20240621,134900,29992150,7350,7350,7350,7350,0
|
|
20240621,134800,29992150,7350,7350,7350,7350,0
|
|
20240621,134700,29992150,7350,7350,7350,7350,0
|
|
20240621,134600,29992150,7350,7350,7350,7350,0
|
|
20240621,134500,29992150,7350,7350,7350,7350,0
|
|
20240621,134400,29992150,7350,7350,7350,7350,0
|
|
20240621,134300,29992150,7350,7350,7350,7350,0
|
|
20240621,134200,29992150,7350,7350,7350,7350,0
|
|
20240621,134100,29992150,7350,7350,7350,7350,0
|
|
20240621,134000,29992150,7350,7350,7350,7350,0
|
|
20240621,133900,29992150,7350,7350,7350,7350,0
|
|
20240621,133800,29992150,7350,7350,7350,7350,0
|
|
20240621,133700,29992150,7350,7350,7350,7350,0
|
|
20240621,133600,29992150,7350,7340,7350,7340,150
|
|
20240621,133500,28890240,7340,7340,7340,7340,0
|
|
20240621,133400,28890240,7340,7340,7340,7340,1
|
|
20240621,133300,28882900,7340,7340,7340,7340,0
|
|
20240621,133200,28882900,7340,7340,7340,7340,0
|
|
20240621,133100,28882900,7340,7340,7340,7340,0
|
|
20240621,133000,28882900,7340,7340,7340,7340,0
|
|
20240621,132900,28882900,7340,7340,7340,7340,0
|
|
20240621,132800,28882900,7340,7340,7340,7340,0
|
|
20240621,132700,28882900,7340,7340,7340,7340,0
|
|
20240621,132600,28882900,7340,7340,7340,7340,0
|
|
20240621,132500,28882900,7340,7340,7340,7340,0
|
|
20240621,132400,28882900,7340,7340,7340,7340,0
|
|
20240621,132300,28882900,7340,7340,7340,7340,0
|
|
20240621,132200,28882900,7340,7340,7340,7340,0
|
|
20240621,132100,28882900,7340,7340,7340,7340,0
|
|
20240621,132000,28882900,7340,7340,7340,7340,0
|
|
20240621,131900,28882900,7340,7340,7340,7340,0
|
|
20240621,131800,28882900,7340,7340,7340,7340,25
|
|
20240621,131700,28699400,7340,7340,7340,7340,5
|
|
20240621,131600,28662700,7290,7310,7310,7290,26
|
|
20240621,131500,28472830,7310,7310,7310,7310,0
|
|
20240621,131400,28472830,7310,7310,7310,7310,0
|
|
20240621,131300,28472830,7310,7310,7310,7310,0
|
|
20240621,131200,28472830,7310,7310,7310,7310,0
|
|
20240621,131100,28472830,7310,7310,7310,7310,0
|
|
20240621,131000,28472830,7310,7310,7310,7310,0
|
|
20240621,130900,28472830,7310,7310,7310,7310,0
|
|
20240621,130800,28472830,7310,7310,7310,7310,0
|
|
20240621,130700,28472830,7310,7310,7310,7310,0
|
|
20240621,130600,28472830,7310,7330,7330,7310,3
|
|
20240621,130500,28450870,7340,7340,7340,7340,1
|
|
20240621,130400,28443530,7310,7310,7310,7310,0
|
|
20240621,130300,28443530,7310,7310,7310,7310,0
|
|
20240621,130200,28443530,7310,7310,7310,7310,0
|
|
20240621,130100,28443530,7310,7310,7310,7310,0
|
|
20240621,130000,28443530,7310,7310,7310,7310,0
|
|
20240621,125900,28443530,7310,7310,7310,7310,0
|
|
20240621,125800,28443530,7310,7320,7320,7310,27
|
|
20240621,125700,28246080,7340,7340,7340,7340,0
|
|
20240621,125600,28246080,7340,7340,7340,7340,0
|
|
20240621,125500,28246080,7340,7340,7340,7340,0
|
|
20240621,125400,28246080,7340,7340,7340,7340,0
|
|
20240621,125300,28246080,7340,7340,7340,7340,0
|
|
20240621,125200,28246080,7340,7340,7340,7340,0
|
|
20240621,125100,28246080,7340,7340,7340,7340,0
|
|
20240621,125000,28246080,7340,7340,7340,7340,0
|
|
20240621,124900,28246080,7340,7340,7340,7340,0
|
|
20240621,124800,28246080,7340,7340,7340,7340,0
|
|
20240621,124700,28246080,7340,7340,7340,7340,0
|
|
20240621,124600,28246080,7340,7340,7340,7340,0
|
|
20240621,124500,28246080,7340,7340,7340,7340,0
|
|
20240621,124400,28246080,7340,7340,7340,7340,12
|
|
20240621,124300,28158000,7290,7290,7290,7290,0
|
|
20240621,124200,28158000,7290,7290,7290,7290,0
|
|
20240621,124100,28158000,7290,7290,7290,7290,0
|
|
20240621,124000,28158000,7290,7290,7290,7290,0
|
|
20240621,123900,28158000,7290,7290,7290,7290,0
|
|
20240621,123800,28158000,7290,7290,7290,7290,0
|
|
20240621,123700,28158000,7290,7290,7290,7290,0
|
|
20240621,123600,28158000,7290,7310,7310,7290,299
|
|
20240621,123500,25975890,7320,7320,7320,7320,0
|
|
20240621,123400,25975890,7320,7320,7320,7320,30
|
|
20240621,123300,25756290,7320,7320,7320,7320,1
|
|
20240621,123200,25748970,7330,7330,7330,7330,0
|
|
20240621,123100,25748970,7330,7330,7330,7330,0
|
|
20240621,123000,25748970,7330,7330,7330,7330,0
|
|
20240621,122900,25748970,7330,7330,7330,7330,70
|
|
20240621,122800,25235870,7330,7330,7330,7330,1
|
|
20240621,122700,25228540,7320,7320,7320,7320,0
|
|
20240621,122600,25228540,7320,7320,7320,7320,0
|
|
20240621,122500,25228540,7320,7320,7320,7320,0
|
|
20240621,122400,25228540,7320,7320,7320,7320,0
|
|
20240621,122300,25228540,7320,7320,7320,7320,0
|
|
20240621,122200,25228540,7320,7320,7320,7320,0
|
|
20240621,122100,25228540,7320,7320,7320,7320,0
|
|
20240621,122000,25228540,7320,7320,7320,7320,0
|
|
20240621,121900,25228540,7320,7320,7320,7320,0
|
|
20240621,121800,25228540,7320,7320,7320,7320,0
|
|
20240621,121700,25228540,7320,7320,7320,7320,0
|
|
20240621,121600,25228540,7320,7320,7320,7320,0
|
|
20240621,121500,25228540,7320,7320,7320,7320,0
|
|
20240621,121400,25228540,7320,7320,7320,7320,0
|
|
20240621,121300,25228540,7320,7320,7320,7320,0
|
|
20240621,121200,25228540,7320,7320,7320,7320,0
|
|
20240621,121100,25228540,7320,7320,7320,7320,0
|
|
20240621,121000,25228540,7320,7320,7320,7320,0
|
|
20240621,120900,25228540,7320,7320,7320,7320,0
|
|
20240621,120800,25228540,7320,7320,7320,7320,0
|
|
20240621,120700,25228540,7320,7320,7320,7320,0
|
|
20240621,120600,25228540,7320,7330,7330,7320,10
|
|
20240621,120500,25155250,7330,7330,7330,7330,0
|
|
20240621,120400,25155250,7330,7330,7330,7330,0
|
|
20240621,120300,25155250,7330,7330,7330,7330,0
|
|
20240621,120200,25155250,7330,7330,7330,7330,0
|
|
20240621,120100,25155250,7330,7330,7330,7330,0
|
|
20240621,120000,25155250,7330,7330,7330,7330,0
|
|
20240621,115900,25155250,7330,7330,7330,7330,0
|
|
20240621,115800,25155250,7330,7330,7330,7330,0
|
|
20240621,115700,25155250,7330,7330,7330,7330,0
|
|
20240621,115600,25155250,7330,7330,7330,7330,0
|
|
20240621,115500,25155250,7330,7330,7330,7330,0
|
|
20240621,115400,25155250,7330,7330,7330,7330,0
|
|
20240621,115300,25155250,7330,7330,7330,7330,0
|
|
20240621,115200,25155250,7330,7330,7330,7330,0
|
|
20240621,115100,25155250,7330,7330,7330,7330,0
|
|
20240621,115000,25155250,7330,7330,7330,7330,0
|
|
20240621,114900,25155250,7330,7330,7330,7330,0
|
|
20240621,114800,25155250,7330,7330,7330,7330,0
|
|
20240621,114700,25155250,7330,7330,7330,7330,0
|
|
20240621,114600,25155250,7330,7330,7330,7330,0
|
|
20240621,114500,25155250,7330,7330,7330,7330,0
|
|
20240621,114400,25155250,7330,7330,7330,7330,0
|
|
20240621,114300,25155250,7330,7330,7330,7330,0
|
|
20240621,114200,25155250,7330,7330,7330,7330,0
|
|
20240621,114100,25155250,7330,7330,7330,7330,0
|
|
20240621,114000,25155250,7330,7330,7330,7330,0
|
|
20240621,113900,25155250,7330,7330,7330,7330,0
|
|
20240621,113800,25155250,7330,7330,7330,7330,0
|
|
20240621,113700,25155250,7330,7330,7330,7330,0
|
|
20240621,113600,25155250,7330,7330,7330,7330,0
|
|
20240621,113500,25155250,7330,7330,7330,7330,0
|
|
20240621,113400,25155250,7330,7330,7330,7330,0
|
|
20240621,113300,25155250,7330,7330,7330,7330,0
|
|
20240621,113200,25155250,7330,7330,7330,7330,0
|
|
20240621,113100,25155250,7330,7330,7330,7330,0
|
|
20240621,113000,25155250,7330,7330,7330,7330,0
|
|
20240621,112900,25155250,7330,7330,7330,7330,0
|
|
20240621,112800,25155250,7330,7330,7330,7330,0
|
|
20240621,112700,25155250,7330,7330,7330,7330,0
|
|
20240621,112600,25155250,7330,7330,7330,7330,0
|
|
20240621,112500,25155250,7330,7330,7330,7330,0
|
|
20240621,112400,25155250,7330,7330,7330,7330,2
|
|
20240621,112300,25140590,7330,7330,7330,7330,3
|
|
20240621,112200,25118600,7330,7330,7330,7330,12
|
|
20240621,112100,25030640,7340,7340,7340,7340,0
|
|
20240621,112000,25030640,7340,7340,7340,7340,30
|
|
20240621,111900,24810440,7350,7350,7350,7350,0
|
|
20240621,111800,24810440,7350,7350,7350,7350,0
|
|
20240621,111700,24810440,7350,7350,7350,7350,9
|
|
20240621,111600,24744290,7290,7290,7290,7290,1
|
|
20240621,111500,24737000,7350,7290,7350,7290,275
|
|
20240621,111400,22731650,7290,7290,7290,7290,0
|
|
20240621,111300,22731650,7290,7290,7290,7290,0
|
|
20240621,111200,22731650,7290,7290,7290,7290,0
|
|
20240621,111100,22731650,7290,7290,7290,7290,0
|
|
20240621,111000,22731650,7290,7290,7290,7290,0
|
|
20240621,110900,22731650,7290,7290,7290,7290,0
|
|
20240621,110800,22731650,7290,7290,7290,7290,0
|
|
20240621,110700,22731650,7290,7290,7290,7290,0
|
|
20240621,110600,22731650,7290,7290,7290,7290,50
|
|
20240621,110500,22367150,7290,7290,7290,7290,0
|
|
20240621,110400,22367150,7290,7290,7290,7290,0
|
|
20240621,110300,22367150,7290,7290,7290,7290,1
|
|
20240621,110200,22359860,7290,7290,7290,7290,10
|
|
20240621,110100,22286960,7290,7290,7290,7290,100
|
|
20240621,110000,21557960,7290,7320,7320,7290,628
|
|
20240621,105900,16975330,7360,7360,7360,7360,1
|
|
20240621,105800,16967970,7360,7360,7360,7360,0
|
|
20240621,105700,16967970,7360,7360,7360,7360,3
|
|
20240621,105600,16945890,7370,7370,7370,7370,0
|
|
20240621,105500,16945890,7370,7370,7370,7370,32
|
|
20240621,105400,16710050,7320,7320,7320,7320,0
|
|
20240621,105300,16710050,7320,7320,7320,7320,0
|
|
20240621,105200,16710050,7320,7320,7320,7320,1
|
|
20240621,105100,16702730,7320,7320,7320,7320,0
|
|
20240621,105000,16702730,7320,7320,7320,7320,0
|
|
20240621,104900,16702730,7320,7320,7320,7320,0
|
|
20240621,104800,16702730,7320,7340,7340,7320,400
|
|
20240621,104700,13773860,7340,7340,7340,7340,0
|
|
20240621,104600,13773860,7340,7340,7340,7340,0
|
|
20240621,104500,13773860,7340,7340,7340,7340,1
|
|
20240621,104400,13766520,7340,7340,7340,7340,0
|
|
20240621,104300,13766520,7340,7340,7340,7340,0
|
|
20240621,104200,13766520,7340,7340,7340,7340,0
|
|
20240621,104100,13766520,7340,7340,7340,7340,0
|
|
20240621,104000,13766520,7340,7340,7340,7340,0
|
|
20240621,103900,13766520,7340,7340,7340,7340,0
|
|
20240621,103800,13766520,7340,7340,7340,7340,0
|
|
20240621,103700,13766520,7340,7340,7340,7340,0
|
|
20240621,103600,13766520,7340,7340,7340,7340,0
|
|
20240621,103500,13766520,7340,7340,7340,7340,0
|
|
20240621,103400,13766520,7340,7340,7340,7340,0
|
|
20240621,103300,13766520,7340,7340,7340,7340,1
|
|
20240621,103200,13759180,7370,7370,7370,7370,0
|
|
20240621,103100,13759180,7370,7370,7370,7370,0
|
|
20240621,103000,13759180,7370,7370,7370,7370,0
|
|
20240621,102900,13759180,7370,7370,7370,7370,0
|
|
20240621,102800,13759180,7370,7370,7370,7370,0
|
|
20240621,102700,13759180,7370,7370,7370,7370,0
|
|
20240621,102600,13759180,7370,7370,7370,7370,0
|
|
20240621,102500,13759180,7370,7370,7370,7370,0
|
|
20240621,102400,13759180,7370,7370,7370,7370,0
|
|
20240621,102300,13759180,7370,7360,7370,7360,10
|
|
20240621,102200,13685540,7360,7360,7360,7360,39
|
|
20240621,102100,13398500,7360,7360,7360,7360,0
|
|
20240621,102000,13398500,7360,7360,7360,7360,0
|
|
20240621,101900,13398500,7360,7360,7360,7360,1
|
|
20240621,101800,13391140,7310,7310,7310,7310,0
|
|
20240621,101700,13391140,7310,7310,7310,7310,0
|
|
20240621,101600,13391140,7310,7310,7310,7310,0
|
|
20240621,101500,13391140,7310,7310,7310,7310,0
|
|
20240621,101400,13391140,7310,7310,7310,7310,0
|
|
20240621,101300,13391140,7310,7370,7370,7310,68
|
|
20240621,101200,12891600,7370,7370,7370,7370,0
|
|
20240621,101100,12891600,7370,7370,7370,7370,0
|
|
20240621,101000,12891600,7370,7350,7370,7350,52
|
|
20240621,100900,12508700,7290,7290,7290,7290,0
|
|
20240621,100800,12508700,7290,7350,7350,7290,643
|
|
20240621,100700,7807140,7350,7350,7350,7350,0
|
|
20240621,100600,7807140,7350,7350,7350,7350,0
|
|
20240621,100500,7807140,7350,7350,7350,7350,0
|
|
20240621,100400,7807140,7350,7350,7350,7350,3
|
|
20240621,100300,7785090,7340,7340,7340,7340,102
|
|
20240621,100200,7036410,7350,7350,7350,7350,8
|
|
20240621,100100,6977610,7350,7350,7350,7350,70
|
|
20240621,100000,6463110,7350,7350,7350,7350,0
|
|
20240621,095900,6463110,7350,7350,7350,7350,100
|
|
20240621,095800,5728110,7370,7370,7370,7370,0
|
|
20240621,095700,5728110,7370,7370,7370,7370,1
|
|
20240621,095600,5720740,7370,7370,7370,7370,16
|
|
20240621,095500,5602820,7370,7370,7370,7370,0
|
|
20240621,095400,5602820,7370,7370,7370,7370,0
|
|
20240621,095300,5602820,7370,7370,7370,7370,0
|
|
20240621,095200,5602820,7370,7370,7370,7370,0
|
|
20240621,095100,5602820,7370,7370,7370,7370,0
|
|
20240621,095000,5602820,7370,7370,7370,7370,0
|
|
20240621,094900,5602820,7370,7370,7370,7370,0
|
|
20240621,094800,5602820,7370,7370,7370,7370,0
|
|
20240621,094700,5602820,7370,7370,7370,7370,0
|
|
20240621,094600,5602820,7370,7370,7370,7370,7
|
|
20240621,094500,5551230,7370,7370,7370,7370,12
|
|
20240621,094400,5462790,7370,7370,7370,7370,0
|
|
20240621,094300,5462790,7370,7370,7370,7370,0
|
|
20240621,094200,5462790,7370,7370,7370,7370,0
|
|
20240621,094100,5462790,7370,7370,7370,7370,0
|
|
20240621,094000,5462790,7370,7370,7370,7370,0
|
|
20240621,093900,5462790,7370,7360,7370,7360,95
|
|
20240621,093800,4763140,7370,7370,7370,7370,1
|
|
20240621,093700,4755770,7370,7370,7370,7370,2
|
|
20240621,093600,4741030,7370,7370,7370,7370,0
|
|
20240621,093500,4741030,7370,7360,7370,7360,20
|
|
20240621,093400,4593780,7340,7340,7360,7340,74
|
|
20240621,093300,4050220,7360,7360,7360,7360,0
|
|
20240621,093200,4050220,7360,7360,7360,7360,0
|
|
20240621,093100,4050220,7360,7360,7360,7360,0
|
|
20240621,093000,4050220,7360,7360,7360,7360,15
|
|
20240621,092900,3939820,7360,7360,7360,7360,97
|
|
20240621,092800,3225900,7370,7370,7370,7370,0
|
|
20240621,092700,3225900,7370,7360,7370,7360,72
|
|
20240621,092600,2695790,7360,7360,7360,7360,2
|
|
20240621,092500,2681070,7360,7360,7360,7360,0
|
|
20240621,092400,2681070,7360,7350,7360,7350,20
|
|
20240621,092300,2533970,7340,7340,7340,7340,0
|
|
20240621,092200,2533970,7340,7340,7340,7340,0
|
|
20240621,092100,2533970,7340,7340,7340,7340,0
|
|
20240621,092000,2533970,7340,7350,7350,7340,2
|
|
20240621,091900,2519280,7370,7310,7370,7310,23
|
|
20240621,091800,2350050,7330,7330,7330,7330,147
|
|
20240621,091700,1272540,7370,7370,7370,7370,0
|
|
20240621,091600,1272540,7370,7370,7370,7370,0
|
|
20240621,091500,1272540,7370,7370,7370,7370,0
|
|
20240621,091400,1272540,7370,7370,7370,7370,0
|
|
20240621,091300,1272540,7370,7370,7370,7370,0
|
|
20240621,091200,1272540,7370,7370,7370,7370,0
|
|
20240621,091100,1272540,7370,7370,7370,7370,0
|
|
20240621,091000,1272540,7370,7370,7370,7370,0
|
|
20240621,090900,1272540,7370,7370,7370,7370,0
|
|
20240621,090800,1272540,7370,7370,7370,7370,2
|
|
20240621,090700,1257800,7370,7370,7370,7370,0
|
|
20240621,090600,1257800,7370,7360,7370,7360,50
|
|
20240621,090500,889560,7360,7360,7360,7360,0
|
|
20240621,090400,889560,7360,7360,7360,7360,1
|
|
20240621,090300,882200,7350,7350,7350,7350,0
|
|
20240621,090200,882200,7350,7350,7350,7350,0
|
|
20240621,090100,882200,7350,7350,7360,7350,70
|
|
20240621,090000,367500,7350,7350,7350,7350,50
|