691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,202800,225415830,9670,9670,9670,9670,1447
|
|
20240617,202700,225415830,9670,9670,9670,9670,0
|
|
20240617,202600,225415830,9670,9670,9670,9670,0
|
|
20240617,202500,225415830,9670,9670,9670,9670,0
|
|
20240617,202400,225415830,9670,9670,9670,9670,0
|
|
20240617,202300,225415830,9670,9670,9670,9670,0
|
|
20240617,202200,225415830,9670,9670,9670,9670,0
|
|
20240617,202100,225415830,9670,9670,9670,9670,0
|
|
20240617,202000,225415830,9670,9670,9670,9670,0
|
|
20240617,201900,225415830,9670,9670,9670,9670,0
|
|
20240617,201800,225415830,9670,9670,9670,9670,0
|
|
20240617,201700,225415830,9670,9670,9670,9670,0
|
|
20240617,201600,225415830,9670,9670,9670,9670,0
|
|
20240617,201500,225415830,9670,9670,9670,9670,0
|
|
20240617,201400,225415830,9670,9670,9670,9670,0
|
|
20240617,201300,225415830,9670,9670,9670,9670,0
|
|
20240617,201200,225415830,9670,9670,9670,9670,0
|
|
20240617,201100,225415830,9670,9670,9670,9670,0
|
|
20240617,201000,225415830,9670,9670,9670,9670,0
|
|
20240617,200900,225415830,9670,9670,9670,9670,0
|
|
20240617,200800,225415830,9670,9670,9670,9670,0
|
|
20240617,200700,225415830,9670,9670,9670,9670,0
|
|
20240617,200600,225415830,9670,9670,9670,9670,0
|
|
20240617,200500,225415830,9670,9670,9670,9670,0
|
|
20240617,200400,225415830,9670,9670,9670,9670,0
|
|
20240617,200300,225415830,9670,9670,9670,9670,0
|
|
20240617,200200,225415830,9670,9670,9670,9670,0
|
|
20240617,200100,225415830,9670,9670,9670,9670,0
|
|
20240617,200000,225415830,9670,9670,9670,9670,0
|
|
20240617,195900,225415830,9670,9670,9670,9670,0
|
|
20240617,195800,225415830,9670,9670,9670,9670,1447
|
|
20240617,195700,225415830,9670,9670,9670,9670,0
|
|
20240617,195600,225415830,9670,9670,9670,9670,0
|
|
20240617,195500,225415830,9670,9670,9670,9670,0
|
|
20240617,195400,225415830,9670,9670,9670,9670,0
|
|
20240617,195300,225415830,9670,9670,9670,9670,0
|
|
20240617,195200,225415830,9670,9670,9670,9670,0
|
|
20240617,195100,225415830,9670,9670,9670,9670,0
|
|
20240617,195000,225415830,9670,9670,9670,9670,0
|
|
20240617,194900,225415830,9670,9670,9670,9670,0
|
|
20240617,194800,225415830,9670,9670,9670,9670,0
|
|
20240617,194700,225415830,9670,9670,9670,9670,0
|
|
20240617,194600,225415830,9670,9670,9670,9670,0
|
|
20240617,194500,225415830,9670,9670,9670,9670,0
|
|
20240617,194400,225415830,9670,9670,9670,9670,0
|
|
20240617,194300,225415830,9670,9670,9670,9670,0
|
|
20240617,194200,225415830,9670,9670,9670,9670,0
|
|
20240617,194100,225415830,9670,9670,9670,9670,0
|
|
20240617,194000,225415830,9670,9670,9670,9670,0
|
|
20240617,193900,225415830,9670,9670,9670,9670,0
|
|
20240617,193800,225415830,9670,9670,9670,9670,0
|
|
20240617,193700,225415830,9670,9670,9670,9670,0
|
|
20240617,193600,225415830,9670,9670,9670,9670,0
|
|
20240617,193500,225415830,9670,9670,9670,9670,0
|
|
20240617,193400,225415830,9670,9670,9670,9670,0
|
|
20240617,193300,225415830,9670,9670,9670,9670,0
|
|
20240617,193200,225415830,9670,9670,9670,9670,0
|
|
20240617,193100,225415830,9670,9670,9670,9670,0
|
|
20240617,193000,225415830,9670,9670,9670,9670,0
|
|
20240617,192900,225415830,9670,9670,9670,9670,0
|
|
20240617,192800,225415830,9670,9670,9670,9670,1447
|
|
20240617,192700,225415830,9670,9670,9670,9670,0
|
|
20240617,192600,225415830,9670,9670,9670,9670,0
|
|
20240617,192500,225415830,9670,9670,9670,9670,0
|
|
20240617,192400,225415830,9670,9670,9670,9670,0
|
|
20240617,192300,225415830,9670,9670,9670,9670,0
|
|
20240617,192200,225415830,9670,9670,9670,9670,0
|
|
20240617,192100,225415830,9670,9670,9670,9670,0
|
|
20240617,192000,225415830,9670,9670,9670,9670,0
|
|
20240617,191900,225415830,9670,9670,9670,9670,0
|
|
20240617,191800,225415830,9670,9670,9670,9670,0
|
|
20240617,191700,225415830,9670,9670,9670,9670,0
|
|
20240617,191600,225415830,9670,9670,9670,9670,0
|
|
20240617,191500,225415830,9670,9670,9670,9670,0
|
|
20240617,191400,225415830,9670,9670,9670,9670,0
|
|
20240617,191300,225415830,9670,9670,9670,9670,0
|
|
20240617,191200,225415830,9670,9670,9670,9670,0
|
|
20240617,191100,225415830,9670,9670,9670,9670,0
|
|
20240617,191000,225415830,9670,9670,9670,9670,0
|
|
20240617,190900,225415830,9670,9670,9670,9670,0
|
|
20240617,190800,225415830,9670,9670,9670,9670,0
|
|
20240617,190700,225415830,9670,9670,9670,9670,0
|
|
20240617,190600,225415830,9670,9670,9670,9670,0
|
|
20240617,190500,225415830,9670,9670,9670,9670,0
|
|
20240617,190400,225415830,9670,9670,9670,9670,0
|
|
20240617,190300,225415830,9670,9670,9670,9670,0
|
|
20240617,190200,225415830,9670,9670,9670,9670,0
|
|
20240617,190100,225415830,9670,9670,9670,9670,0
|
|
20240617,190000,225415830,9670,9670,9670,9670,0
|
|
20240617,185900,225415830,9670,9670,9670,9670,0
|
|
20240617,185800,225415830,9670,9670,9670,9670,1447
|
|
20240617,185700,225415830,9670,9670,9670,9670,0
|
|
20240617,185600,225415830,9670,9670,9670,9670,0
|
|
20240617,185500,225415830,9670,9670,9670,9670,0
|
|
20240617,185400,225415830,9670,9670,9670,9670,0
|
|
20240617,185300,225415830,9670,9670,9670,9670,0
|
|
20240617,185200,225415830,9670,9670,9670,9670,0
|
|
20240617,185100,225415830,9670,9670,9670,9670,0
|
|
20240617,185000,225415830,9670,9670,9670,9670,0
|
|
20240617,184900,225415830,9670,9670,9670,9670,0
|
|
20240617,184800,225415830,9670,9670,9670,9670,0
|
|
20240617,184700,225415830,9670,9670,9670,9670,0
|
|
20240617,184600,225415830,9670,9670,9670,9670,0
|
|
20240617,184500,225415830,9670,9670,9670,9670,0
|
|
20240617,184400,225415830,9670,9670,9670,9670,0
|
|
20240617,184300,225415830,9670,9670,9670,9670,0
|
|
20240617,184200,225415830,9670,9670,9670,9670,0
|
|
20240617,184100,225415830,9670,9670,9670,9670,0
|
|
20240617,184000,225415830,9670,9670,9670,9670,0
|
|
20240617,183900,225415830,9670,9670,9670,9670,0
|
|
20240617,183800,225415830,9670,9670,9670,9670,0
|
|
20240617,183700,225415830,9670,9670,9670,9670,0
|
|
20240617,183600,225415830,9670,9670,9670,9670,0
|
|
20240617,183500,225415830,9670,9670,9670,9670,0
|
|
20240617,183400,225415830,9670,9670,9670,9670,0
|
|
20240617,183300,225415830,9670,9670,9670,9670,0
|
|
20240617,183200,225415830,9670,9670,9670,9670,0
|
|
20240617,183100,225415830,9670,9670,9670,9670,0
|
|
20240617,183000,225415830,9670,9670,9670,9670,0
|
|
20240617,182900,225415830,9670,9670,9670,9670,0
|
|
20240617,182800,225415830,9670,9670,9670,9670,1447
|
|
20240617,182700,225415830,9670,9670,9670,9670,0
|
|
20240617,182600,225415830,9670,9670,9670,9670,0
|
|
20240617,182500,225415830,9670,9670,9670,9670,0
|
|
20240617,182400,225415830,9670,9670,9670,9670,0
|
|
20240617,182300,225415830,9670,9670,9670,9670,0
|
|
20240617,182200,225415830,9670,9670,9670,9670,0
|
|
20240617,182100,225415830,9670,9670,9670,9670,0
|
|
20240617,182000,225415830,9670,9670,9670,9670,0
|
|
20240617,181900,225415830,9670,9670,9670,9670,0
|
|
20240617,181800,225415830,9670,9670,9670,9670,0
|
|
20240617,181700,225415830,9670,9670,9670,9670,0
|
|
20240617,181600,225415830,9670,9670,9670,9670,0
|
|
20240617,181500,225415830,9670,9670,9670,9670,0
|
|
20240617,181400,225415830,9670,9670,9670,9670,0
|
|
20240617,181300,225415830,9670,9670,9670,9670,0
|
|
20240617,181200,225415830,9670,9670,9670,9670,0
|
|
20240617,181100,225415830,9670,9670,9670,9670,0
|
|
20240617,181000,225415830,9670,9670,9670,9670,0
|
|
20240617,180900,225415830,9670,9670,9670,9670,0
|
|
20240617,180800,225415830,9670,9670,9670,9670,0
|
|
20240617,180700,225415830,9670,9670,9670,9670,0
|
|
20240617,180600,225415830,9670,9670,9670,9670,0
|
|
20240617,180500,225415830,9670,9670,9670,9670,0
|
|
20240617,180400,225415830,9670,9670,9670,9670,0
|
|
20240617,180300,225415830,9670,9670,9670,9670,0
|
|
20240617,180200,225415830,9670,9670,9670,9670,0
|
|
20240617,180100,225415830,9670,9670,9670,9670,0
|
|
20240617,180000,225415830,9670,9670,9670,9670,0
|
|
20240617,175900,225415830,9670,9670,9670,9670,0
|
|
20240617,175800,225415830,9670,9670,9670,9670,1447
|
|
20240617,175700,225415830,9670,9670,9670,9670,0
|
|
20240617,175600,225415830,9670,9670,9670,9670,0
|
|
20240617,175500,225415830,9670,9670,9670,9670,0
|
|
20240617,175400,225415830,9670,9670,9670,9670,0
|
|
20240617,175300,225415830,9670,9670,9670,9670,0
|
|
20240617,175200,225415830,9670,9670,9670,9670,0
|
|
20240617,175100,225415830,9670,9670,9670,9670,0
|
|
20240617,175000,225415830,9670,9670,9670,9670,0
|
|
20240617,174900,225415830,9670,9670,9670,9670,0
|
|
20240617,174800,225415830,9670,9670,9670,9670,0
|
|
20240617,174700,225415830,9670,9670,9670,9670,0
|
|
20240617,174600,225415830,9670,9670,9670,9670,0
|
|
20240617,174500,225415830,9670,9670,9670,9670,0
|
|
20240617,174400,225415830,9670,9670,9670,9670,0
|
|
20240617,174300,225415830,9670,9670,9670,9670,0
|
|
20240617,174200,225415830,9670,9670,9670,9670,0
|
|
20240617,174100,225415830,9670,9670,9670,9670,0
|
|
20240617,174000,225415830,9670,9670,9670,9670,0
|
|
20240617,173900,225415830,9670,9670,9670,9670,0
|
|
20240617,173800,225415830,9670,9670,9670,9670,0
|
|
20240617,173700,225415830,9670,9670,9670,9670,0
|
|
20240617,173600,225415830,9670,9670,9670,9670,0
|
|
20240617,173500,225415830,9670,9670,9670,9670,0
|
|
20240617,173400,225415830,9670,9670,9670,9670,0
|
|
20240617,173300,225415830,9670,9670,9670,9670,0
|
|
20240617,173200,225415830,9670,9670,9670,9670,0
|
|
20240617,173100,225415830,9670,9670,9670,9670,0
|
|
20240617,173000,225415830,9670,9670,9670,9670,0
|
|
20240617,172900,225415830,9670,9670,9670,9670,0
|
|
20240617,172800,225415830,9670,9670,9670,9670,1447
|
|
20240617,172700,225415830,9670,9670,9670,9670,0
|
|
20240617,172600,225415830,9670,9670,9670,9670,0
|
|
20240617,172500,225415830,9670,9670,9670,9670,0
|
|
20240617,172400,225415830,9670,9670,9670,9670,0
|
|
20240617,172300,225415830,9670,9670,9670,9670,0
|
|
20240617,172200,225415830,9670,9670,9670,9670,0
|
|
20240617,172100,225415830,9670,9670,9670,9670,0
|
|
20240617,172000,225415830,9670,9670,9670,9670,0
|
|
20240617,171900,225415830,9670,9670,9670,9670,0
|
|
20240617,171800,225415830,9670,9670,9670,9670,0
|
|
20240617,171700,225415830,9670,9670,9670,9670,0
|
|
20240617,171600,225415830,9670,9670,9670,9670,0
|
|
20240617,171500,225415830,9670,9670,9670,9670,0
|
|
20240617,171400,225415830,9670,9670,9670,9670,0
|
|
20240617,171300,225415830,9670,9670,9670,9670,0
|
|
20240617,171200,225415830,9670,9670,9670,9670,0
|
|
20240617,171100,225415830,9670,9670,9670,9670,0
|
|
20240617,171000,225415830,9670,9670,9670,9670,0
|
|
20240617,170900,225415830,9670,9670,9670,9670,0
|
|
20240617,170800,225415830,9670,9670,9670,9670,0
|
|
20240617,170700,225415830,9670,9670,9670,9670,0
|
|
20240617,170600,225415830,9670,9670,9670,9670,0
|
|
20240617,170500,225415830,9670,9670,9670,9670,0
|
|
20240617,170400,225415830,9670,9670,9670,9670,0
|
|
20240617,170300,225415830,9670,9670,9670,9670,0
|
|
20240617,170200,225415830,9670,9670,9670,9670,0
|
|
20240617,170100,225415830,9670,9670,9670,9670,0
|
|
20240617,170000,225415830,9670,9670,9670,9670,0
|
|
20240617,165900,225415830,9670,9670,9670,9670,0
|
|
20240617,165800,225415830,9670,9670,9670,9670,1447
|
|
20240617,165700,225415830,9670,9670,9670,9670,0
|
|
20240617,165600,225415830,9670,9670,9670,9670,0
|
|
20240617,165500,225415830,9670,9670,9670,9670,0
|
|
20240617,165400,225415830,9670,9670,9670,9670,0
|
|
20240617,165300,225415830,9670,9670,9670,9670,0
|
|
20240617,165200,225415830,9670,9670,9670,9670,0
|
|
20240617,165100,225415830,9670,9670,9670,9670,0
|
|
20240617,165000,225415830,9670,9670,9670,9670,0
|
|
20240617,164900,225415830,9670,9670,9670,9670,0
|
|
20240617,164800,225415830,9670,9670,9670,9670,0
|
|
20240617,164700,225415830,9670,9670,9670,9670,0
|
|
20240617,164600,225415830,9670,9670,9670,9670,0
|
|
20240617,164500,225415830,9670,9670,9670,9670,0
|
|
20240617,164400,225415830,9670,9670,9670,9670,0
|
|
20240617,164300,225415830,9670,9670,9670,9670,0
|
|
20240617,164200,225415830,9670,9670,9670,9670,0
|
|
20240617,164100,225415830,9670,9670,9670,9670,0
|
|
20240617,164000,225415830,9670,9670,9670,9670,0
|
|
20240617,163900,225415830,9670,9670,9670,9670,0
|
|
20240617,163800,225415830,9670,9670,9670,9670,0
|
|
20240617,163700,225415830,9670,9670,9670,9670,0
|
|
20240617,163600,225415830,9670,9670,9670,9670,0
|
|
20240617,163500,225415830,9670,9670,9670,9670,0
|
|
20240617,163400,225415830,9670,9670,9670,9670,0
|
|
20240617,163300,225415830,9670,9670,9670,9670,0
|
|
20240617,163200,225415830,9670,9670,9670,9670,0
|
|
20240617,163100,225415830,9670,9670,9670,9670,0
|
|
20240617,163000,225415830,9670,9670,9670,9670,0
|
|
20240617,162900,225415830,9670,9670,9670,9670,0
|
|
20240617,162800,225415830,9670,9670,9670,9670,1447
|
|
20240617,162700,225415830,9670,9670,9670,9670,0
|
|
20240617,162600,225415830,9670,9670,9670,9670,0
|
|
20240617,162500,225415830,9670,9670,9670,9670,0
|
|
20240617,162400,225415830,9670,9670,9670,9670,0
|
|
20240617,162300,225415830,9670,9670,9670,9670,0
|
|
20240617,162200,225415830,9670,9670,9670,9670,0
|
|
20240617,162100,225415830,9670,9670,9670,9670,0
|
|
20240617,162000,225415830,9670,9670,9670,9670,0
|
|
20240617,161900,225415830,9670,9670,9670,9670,0
|
|
20240617,161800,225415830,9670,9670,9670,9670,0
|
|
20240617,161700,225415830,9670,9670,9670,9670,0
|
|
20240617,161600,225415830,9670,9670,9670,9670,0
|
|
20240617,161500,225415830,9670,9670,9670,9670,0
|
|
20240617,161400,225415830,9670,9670,9670,9670,0
|
|
20240617,161300,225415830,9670,9670,9670,9670,0
|
|
20240617,161200,225415830,9670,9670,9670,9670,0
|
|
20240617,161100,225415830,9670,9670,9670,9670,0
|
|
20240617,161000,225415830,9670,9670,9670,9670,0
|
|
20240617,160900,225415830,9670,9670,9670,9670,0
|
|
20240617,160800,225415830,9670,9670,9670,9670,0
|
|
20240617,160700,225415830,9670,9670,9670,9670,0
|
|
20240617,160600,225415830,9670,9670,9670,9670,0
|
|
20240617,160500,225415830,9670,9670,9670,9670,0
|
|
20240617,160400,225415830,9670,9670,9670,9670,0
|
|
20240617,160300,225415830,9670,9670,9670,9670,0
|
|
20240617,160200,225415830,9670,9670,9670,9670,0
|
|
20240617,160100,225415830,9670,9670,9670,9670,0
|
|
20240617,160000,225415830,9670,9670,9670,9670,0
|
|
20240617,155900,225415830,9670,9670,9670,9670,0
|
|
20240617,155800,225415830,9670,9670,9670,9670,1447
|
|
20240617,155700,225415830,9670,9670,9670,9670,0
|
|
20240617,155600,225415830,9670,9670,9670,9670,0
|
|
20240617,155500,225415830,9670,9670,9670,9670,0
|
|
20240617,155400,225415830,9670,9670,9670,9670,0
|
|
20240617,155300,225415830,9670,9670,9670,9670,0
|
|
20240617,155200,225415830,9670,9670,9670,9670,0
|
|
20240617,155100,225415830,9670,9670,9670,9670,0
|
|
20240617,155000,225415830,9670,9670,9670,9670,0
|
|
20240617,154900,225415830,9670,9670,9670,9670,0
|
|
20240617,154800,225415830,9670,9670,9670,9670,0
|
|
20240617,154700,225415830,9670,9670,9670,9670,0
|
|
20240617,154600,225415830,9670,9670,9670,9670,0
|
|
20240617,154500,225415830,9670,9670,9670,9670,0
|
|
20240617,154400,225415830,9670,9670,9670,9670,0
|
|
20240617,154300,225415830,9670,9670,9670,9670,0
|
|
20240617,154200,225415830,9670,9670,9670,9670,0
|
|
20240617,154100,225415830,9670,9670,9670,9670,0
|
|
20240617,154000,225415830,9670,9670,9670,9670,0
|
|
20240617,153900,225415830,9670,9670,9670,9670,0
|
|
20240617,153800,225415830,9670,9670,9670,9670,0
|
|
20240617,153700,225415830,9670,9670,9670,9670,0
|
|
20240617,153600,225415830,9670,9670,9670,9670,0
|
|
20240617,153500,225415830,9670,9670,9670,9670,0
|
|
20240617,153400,225415830,9670,9670,9670,9670,0
|
|
20240617,153300,225415830,9670,9670,9670,9670,0
|
|
20240617,153200,225415830,9670,9670,9670,9670,0
|
|
20240617,153100,225415830,9670,9670,9670,9670,0
|
|
20240617,153000,225415830,9670,9670,9670,9670,1447
|
|
20240617,152900,211423340,9660,9660,9660,9660,0
|
|
20240617,152800,211423340,9660,9660,9660,9660,0
|
|
20240617,152700,211423340,9660,9660,9660,9660,0
|
|
20240617,152600,211423340,9660,9660,9660,9660,0
|
|
20240617,152500,211423340,9660,9660,9660,9660,0
|
|
20240617,152400,211423340,9660,9660,9660,9660,0
|
|
20240617,152300,211423340,9660,9660,9660,9660,0
|
|
20240617,152200,211423340,9660,9660,9660,9660,0
|
|
20240617,152100,211423340,9660,9660,9660,9660,0
|
|
20240617,152000,211423340,9660,9660,9660,9660,0
|
|
20240617,151900,211423340,9660,9650,9660,9650,163
|
|
20240617,151800,209849610,9640,9640,9640,9640,0
|
|
20240617,151700,209849610,9640,9630,9640,9630,631
|
|
20240617,151600,203768080,9630,9630,9630,9630,412
|
|
20240617,151500,199800520,9620,9620,9620,9620,0
|
|
20240617,151400,199800520,9620,9620,9620,9620,0
|
|
20240617,151300,199800520,9620,9620,9620,9620,0
|
|
20240617,151200,199800520,9620,9620,9620,9620,0
|
|
20240617,151100,199800520,9620,9620,9620,9620,58
|
|
20240617,151000,199242560,9620,9620,9620,9620,0
|
|
20240617,150900,199242560,9620,9620,9620,9620,0
|
|
20240617,150800,199242560,9620,9620,9620,9620,0
|
|
20240617,150700,199242560,9620,9620,9620,9620,30
|
|
20240617,150600,198953960,9620,9620,9620,9620,0
|
|
20240617,150500,198953960,9620,9620,9620,9620,0
|
|
20240617,150400,198953960,9620,9620,9620,9620,0
|
|
20240617,150300,198953960,9620,9620,9620,9620,0
|
|
20240617,150200,198953960,9620,9620,9620,9620,0
|
|
20240617,150100,198953960,9620,9620,9620,9620,0
|
|
20240617,150000,198953960,9620,9620,9620,9620,0
|
|
20240617,145900,198953960,9620,9620,9620,9620,0
|
|
20240617,145800,198953960,9620,9620,9620,9620,0
|
|
20240617,145700,198953960,9620,9620,9620,9620,0
|
|
20240617,145600,198953960,9620,9620,9620,9620,0
|
|
20240617,145500,198953960,9620,9620,9620,9620,0
|
|
20240617,145400,198953960,9620,9620,9620,9620,100
|
|
20240617,145300,197991960,9620,9620,9620,9620,0
|
|
20240617,145200,197991960,9620,9620,9620,9620,0
|
|
20240617,145100,197991960,9620,9620,9620,9620,0
|
|
20240617,145000,197991960,9620,9620,9620,9620,10
|
|
20240617,144900,197895760,9620,9620,9620,9620,0
|
|
20240617,144800,197895760,9620,9620,9620,9620,0
|
|
20240617,144700,197895760,9620,9620,9620,9620,0
|
|
20240617,144600,197895760,9620,9620,9620,9620,0
|
|
20240617,144500,197895760,9620,9620,9620,9620,0
|
|
20240617,144400,197895760,9620,9620,9620,9620,0
|
|
20240617,144300,197895760,9620,9620,9620,9620,0
|
|
20240617,144200,197895760,9620,9620,9620,9620,0
|
|
20240617,144100,197895760,9620,9620,9620,9620,0
|
|
20240617,144000,197895760,9620,9620,9620,9620,0
|
|
20240617,143900,197895760,9620,9620,9620,9620,2
|
|
20240617,143800,197876520,9600,9600,9600,9600,0
|
|
20240617,143700,197876520,9600,9600,9600,9600,0
|
|
20240617,143600,197876520,9600,9600,9600,9600,20
|
|
20240617,143500,197684520,9600,9600,9600,9600,0
|
|
20240617,143400,197684520,9600,9600,9600,9600,0
|
|
20240617,143300,197684520,9600,9600,9600,9600,0
|
|
20240617,143200,197684520,9600,9600,9600,9600,0
|
|
20240617,143100,197684520,9600,9600,9600,9600,0
|
|
20240617,143000,197684520,9600,9600,9600,9600,0
|
|
20240617,142900,197684520,9600,9600,9600,9600,0
|
|
20240617,142800,197684520,9600,9600,9600,9600,60
|
|
20240617,142700,197108520,9600,9600,9600,9600,200
|
|
20240617,142600,195188520,9600,9600,9600,9600,50
|
|
20240617,142500,194708520,9630,9630,9630,9630,0
|
|
20240617,142400,194708520,9630,9630,9630,9630,0
|
|
20240617,142300,194708520,9630,9630,9630,9630,0
|
|
20240617,142200,194708520,9630,9630,9630,9630,0
|
|
20240617,142100,194708520,9630,9630,9630,9630,0
|
|
20240617,142000,194708520,9630,9630,9630,9630,0
|
|
20240617,141900,194708520,9630,9630,9630,9630,0
|
|
20240617,141800,194708520,9630,9630,9630,9630,0
|
|
20240617,141700,194708520,9630,9630,9630,9630,0
|
|
20240617,141600,194708520,9630,9630,9630,9630,0
|
|
20240617,141500,194708520,9630,9630,9630,9630,0
|
|
20240617,141400,194708520,9630,9630,9630,9630,0
|
|
20240617,141300,194708520,9630,9630,9630,9630,0
|
|
20240617,141200,194708520,9630,9630,9630,9630,0
|
|
20240617,141100,194708520,9630,9630,9630,9630,0
|
|
20240617,141000,194708520,9630,9630,9630,9630,1
|
|
20240617,140900,194698890,9600,9600,9600,9600,0
|
|
20240617,140800,194698890,9600,9600,9600,9600,300
|
|
20240617,140700,191818890,9600,9600,9600,9600,500
|
|
20240617,140600,187018890,9630,9630,9630,9630,0
|
|
20240617,140500,187018890,9630,9630,9630,9630,0
|
|
20240617,140400,187018890,9630,9630,9630,9630,0
|
|
20240617,140300,187018890,9630,9630,9630,9630,0
|
|
20240617,140200,187018890,9630,9630,9630,9630,0
|
|
20240617,140100,187018890,9630,9630,9630,9630,0
|
|
20240617,140000,187018890,9630,9630,9630,9630,0
|
|
20240617,135900,187018890,9630,9630,9630,9630,0
|
|
20240617,135800,187018890,9630,9630,9630,9630,0
|
|
20240617,135700,187018890,9630,9630,9630,9630,0
|
|
20240617,135600,187018890,9630,9630,9630,9630,0
|
|
20240617,135500,187018890,9630,9630,9630,9630,0
|
|
20240617,135400,187018890,9630,9630,9630,9630,0
|
|
20240617,135300,187018890,9630,9630,9630,9630,0
|
|
20240617,135200,187018890,9630,9630,9630,9630,0
|
|
20240617,135100,187018890,9630,9630,9630,9630,0
|
|
20240617,135000,187018890,9630,9630,9630,9630,0
|
|
20240617,134900,187018890,9630,9630,9630,9630,0
|
|
20240617,134800,187018890,9630,9630,9630,9630,0
|
|
20240617,134700,187018890,9630,9630,9630,9630,0
|
|
20240617,134600,187018890,9630,9630,9630,9630,0
|
|
20240617,134500,187018890,9630,9630,9630,9630,0
|
|
20240617,134400,187018890,9630,9630,9630,9630,43
|
|
20240617,134300,186604800,9630,9630,9630,9630,0
|
|
20240617,134200,186604800,9630,9630,9630,9630,13
|
|
20240617,134100,186479610,9630,9630,9630,9630,0
|
|
20240617,134000,186479610,9630,9630,9630,9630,487
|
|
20240617,133900,181789800,9650,9650,9650,9650,0
|
|
20240617,133800,181789800,9650,9650,9650,9650,120
|
|
20240617,133700,180631800,9660,9660,9660,9660,0
|
|
20240617,133600,180631800,9660,9660,9660,9660,0
|
|
20240617,133500,180631800,9660,9660,9660,9660,0
|
|
20240617,133400,180631800,9660,9500,9660,9500,26
|
|
20240617,133300,180384640,9500,9500,9660,9500,1299
|
|
20240617,133200,168043980,9500,9660,9660,9500,3558
|
|
20240617,133100,134020400,9660,9660,9660,9660,0
|
|
20240617,133000,134020400,9660,9660,9660,9660,42
|
|
20240617,132900,133614680,9660,9660,9660,9660,0
|
|
20240617,132800,133614680,9660,9660,9660,9660,0
|
|
20240617,132700,133614680,9660,9660,9660,9660,0
|
|
20240617,132600,133614680,9660,9660,9660,9660,0
|
|
20240617,132500,133614680,9660,9660,9660,9660,6
|
|
20240617,132400,133556720,9660,9660,9660,9660,0
|
|
20240617,132300,133556720,9660,9660,9660,9660,352
|
|
20240617,132200,130156400,9650,9630,9650,9630,458
|
|
20240617,132100,125738760,9630,9630,9630,9630,46
|
|
20240617,132000,125295780,9630,9630,9630,9630,0
|
|
20240617,131900,125295780,9630,9630,9630,9630,0
|
|
20240617,131800,125295780,9630,9630,9630,9630,143
|
|
20240617,131700,123918690,9630,9650,9650,9630,373
|
|
20240617,131600,120324700,9650,9650,9650,9650,20
|
|
20240617,131500,120131700,9630,9630,9630,9630,0
|
|
20240617,131400,120131700,9630,9630,9630,9630,0
|
|
20240617,131300,120131700,9630,9630,9630,9630,0
|
|
20240617,131200,120131700,9630,9630,9630,9630,0
|
|
20240617,131100,120131700,9630,9630,9630,9630,0
|
|
20240617,131000,120131700,9630,9630,9630,9630,0
|
|
20240617,130900,120131700,9630,9630,9630,9630,0
|
|
20240617,130800,120131700,9630,9630,9630,9630,4
|
|
20240617,130700,120093180,9630,9640,9640,9630,500
|
|
20240617,130600,115278160,9640,9640,9640,9640,18
|
|
20240617,130500,115104640,9640,9640,9640,9640,0
|
|
20240617,130400,115104640,9640,9640,9640,9640,121
|
|
20240617,130300,113938200,9650,9650,9650,9650,0
|
|
20240617,130200,113938200,9650,9650,9650,9650,75
|
|
20240617,130100,113214450,9650,9650,9650,9650,0
|
|
20240617,130000,113214450,9650,9650,9650,9650,0
|
|
20240617,125900,113214450,9650,9650,9650,9650,50
|
|
20240617,125800,112731950,9650,9650,9650,9650,40
|
|
20240617,125700,112345950,9650,9650,9650,9650,160
|
|
20240617,125600,110801950,9660,9660,9660,9660,50
|
|
20240617,125500,110318950,9660,9660,9660,9660,11
|
|
20240617,125400,110212690,9660,9660,9660,9660,0
|
|
20240617,125300,110212690,9660,9660,9660,9660,0
|
|
20240617,125200,110212690,9660,9660,9660,9660,0
|
|
20240617,125100,110212690,9660,9660,9660,9660,0
|
|
20240617,125000,110212690,9660,9660,9660,9660,0
|
|
20240617,124900,110212690,9660,9660,9660,9660,10
|
|
20240617,124800,110116090,9660,9660,9660,9660,0
|
|
20240617,124700,110116090,9660,9660,9660,9660,0
|
|
20240617,124600,110116090,9660,9660,9660,9660,0
|
|
20240617,124500,110116090,9660,9660,9660,9660,0
|
|
20240617,124400,110116090,9660,9660,9660,9660,0
|
|
20240617,124300,110116090,9660,9660,9660,9660,0
|
|
20240617,124200,110116090,9660,9660,9660,9660,0
|
|
20240617,124100,110116090,9660,9660,9660,9660,0
|
|
20240617,124000,110116090,9660,9660,9660,9660,0
|
|
20240617,123900,110116090,9660,9660,9660,9660,0
|
|
20240617,123800,110116090,9660,9660,9660,9660,0
|
|
20240617,123700,110116090,9660,9660,9660,9660,0
|
|
20240617,123600,110116090,9660,9660,9660,9660,0
|
|
20240617,123500,110116090,9660,9660,9660,9660,27
|
|
20240617,123400,109855270,9660,9660,9660,9660,0
|
|
20240617,123300,109855270,9660,9660,9660,9660,0
|
|
20240617,123200,109855270,9660,9660,9660,9660,0
|
|
20240617,123100,109855270,9660,9660,9660,9660,100
|
|
20240617,123000,108889270,9660,9660,9660,9660,0
|
|
20240617,122900,108889270,9660,9660,9660,9660,0
|
|
20240617,122800,108889270,9660,9660,9660,9660,50
|
|
20240617,122700,108406270,9660,9660,9660,9660,0
|
|
20240617,122600,108406270,9660,9660,9660,9660,0
|
|
20240617,122500,108406270,9660,9660,9660,9660,0
|
|
20240617,122400,108406270,9660,9660,9660,9660,0
|
|
20240617,122300,108406270,9660,9660,9660,9660,0
|
|
20240617,122200,108406270,9660,9660,9660,9660,29
|
|
20240617,122100,108126130,9660,9660,9660,9660,0
|
|
20240617,122000,108126130,9660,9660,9660,9660,200
|
|
20240617,121900,106194130,9660,9660,9660,9660,0
|
|
20240617,121800,106194130,9660,9660,9660,9660,0
|
|
20240617,121700,106194130,9660,9660,9660,9660,4
|
|
20240617,121600,106155490,9660,9660,9660,9660,0
|
|
20240617,121500,106155490,9660,9660,9660,9660,0
|
|
20240617,121400,106155490,9660,9660,9660,9660,0
|
|
20240617,121300,106155490,9660,9660,9660,9660,0
|
|
20240617,121200,106155490,9660,9660,9660,9660,0
|
|
20240617,121100,106155490,9660,9660,9660,9660,10
|
|
20240617,121000,106058890,9670,9670,9670,9670,0
|
|
20240617,120900,106058890,9670,9670,9670,9670,0
|
|
20240617,120800,106058890,9670,9670,9670,9670,0
|
|
20240617,120700,106058890,9670,9670,9670,9670,0
|
|
20240617,120600,106058890,9670,9670,9670,9670,63
|
|
20240617,120500,105449680,9670,9670,9670,9670,0
|
|
20240617,120400,105449680,9670,9670,9670,9670,1
|
|
20240617,120300,105440010,9610,9610,9610,9610,0
|
|
20240617,120200,105440010,9610,9610,9610,9610,0
|
|
20240617,120100,105440010,9610,9610,9610,9610,0
|
|
20240617,120000,105440010,9610,9610,9610,9610,0
|
|
20240617,115900,105440010,9610,9610,9610,9610,0
|
|
20240617,115800,105440010,9610,9610,9610,9610,0
|
|
20240617,115700,105440010,9610,9610,9610,9610,0
|
|
20240617,115600,105440010,9610,9610,9610,9610,0
|
|
20240617,115500,105440010,9610,9610,9610,9610,0
|
|
20240617,115400,105440010,9610,9610,9610,9610,0
|
|
20240617,115300,105440010,9610,9610,9610,9610,0
|
|
20240617,115200,105440010,9610,9610,9610,9610,0
|
|
20240617,115100,105440010,9610,9610,9610,9610,890
|
|
20240617,115000,96887110,9680,9680,9680,9680,0
|
|
20240617,114900,96887110,9680,9680,9680,9680,0
|
|
20240617,114800,96887110,9680,9680,9680,9680,0
|
|
20240617,114700,96887110,9680,9680,9680,9680,0
|
|
20240617,114600,96887110,9680,9680,9680,9680,0
|
|
20240617,114500,96887110,9680,9680,9680,9680,0
|
|
20240617,114400,96887110,9680,9650,9680,9650,10
|
|
20240617,114300,96790370,9650,9650,9650,9650,0
|
|
20240617,114200,96790370,9650,9650,9650,9650,0
|
|
20240617,114100,96790370,9650,9650,9650,9650,0
|
|
20240617,114000,96790370,9650,9650,9650,9650,15
|
|
20240617,113900,96645620,9650,9650,9650,9650,0
|
|
20240617,113800,96645620,9650,9650,9650,9650,0
|
|
20240617,113700,96645620,9650,9650,9650,9650,0
|
|
20240617,113600,96645620,9650,9650,9650,9650,0
|
|
20240617,113500,96645620,9650,9650,9650,9650,0
|
|
20240617,113400,96645620,9650,9650,9650,9650,0
|
|
20240617,113300,96645620,9650,9650,9650,9650,0
|
|
20240617,113200,96645620,9650,9650,9650,9650,0
|
|
20240617,113100,96645620,9650,9650,9650,9650,0
|
|
20240617,113000,96645620,9650,9650,9650,9650,0
|
|
20240617,112900,96645620,9650,9650,9650,9650,0
|
|
20240617,112800,96645620,9650,9650,9650,9650,0
|
|
20240617,112700,96645620,9650,9650,9650,9650,0
|
|
20240617,112600,96645620,9650,9650,9650,9650,0
|
|
20240617,112500,96645620,9650,9650,9650,9650,0
|
|
20240617,112400,96645620,9650,9650,9650,9650,0
|
|
20240617,112300,96645620,9650,9650,9650,9650,0
|
|
20240617,112200,96645620,9650,9650,9650,9650,0
|
|
20240617,112100,96645620,9650,9650,9650,9650,0
|
|
20240617,112000,96645620,9650,9650,9650,9650,0
|
|
20240617,111900,96645620,9650,9650,9650,9650,0
|
|
20240617,111800,96645620,9650,9650,9650,9650,3
|
|
20240617,111700,96616670,9650,9650,9650,9650,0
|
|
20240617,111600,96616670,9650,9650,9650,9650,0
|
|
20240617,111500,96616670,9650,9650,9650,9650,0
|
|
20240617,111400,96616670,9650,9650,9650,9650,244
|
|
20240617,111300,94262070,9650,9650,9650,9650,20
|
|
20240617,111200,94069070,9650,9650,9650,9650,0
|
|
20240617,111100,94069070,9650,9650,9650,9650,0
|
|
20240617,111000,94069070,9650,9650,9650,9650,0
|
|
20240617,110900,94069070,9650,9650,9650,9650,0
|
|
20240617,110800,94069070,9650,9650,9650,9650,201
|
|
20240617,110700,92129420,9650,9650,9650,9650,49
|
|
20240617,110600,91656570,9610,9610,9610,9610,0
|
|
20240617,110500,91656570,9610,9610,9610,9610,0
|
|
20240617,110400,91656570,9610,9610,9610,9610,171
|
|
20240617,110300,90013260,9610,9610,9610,9610,0
|
|
20240617,110200,90013260,9610,9610,9610,9610,0
|
|
20240617,110100,90013260,9610,9610,9610,9610,0
|
|
20240617,110000,90013260,9610,9610,9610,9610,0
|
|
20240617,105900,90013260,9610,9610,9610,9610,0
|
|
20240617,105800,90013260,9610,9610,9610,9610,85
|
|
20240617,105700,89196410,9600,9600,9600,9600,0
|
|
20240617,105600,89196410,9600,9600,9600,9600,100
|
|
20240617,105500,88236410,9600,9600,9600,9600,36
|
|
20240617,105400,87890810,9600,9590,9600,9590,459
|
|
20240617,105300,83486750,9590,9590,9590,9590,1000
|
|
20240617,105200,73896750,9590,9590,9590,9590,0
|
|
20240617,105100,73896750,9590,9590,9590,9590,0
|
|
20240617,105000,73896750,9590,9580,9590,9580,589
|
|
20240617,104900,68253940,9580,9580,9580,9580,0
|
|
20240617,104800,68253940,9580,9580,9580,9580,0
|
|
20240617,104700,68253940,9580,9580,9580,9580,40
|
|
20240617,104600,67870740,9580,9580,9580,9580,0
|
|
20240617,104500,67870740,9580,9580,9580,9580,0
|
|
20240617,104400,67870740,9580,9580,9580,9580,0
|
|
20240617,104300,67870740,9580,9580,9580,9580,0
|
|
20240617,104200,67870740,9580,9580,9580,9580,0
|
|
20240617,104100,67870740,9580,9580,9580,9580,0
|
|
20240617,104000,67870740,9580,9580,9580,9580,0
|
|
20240617,103900,67870740,9580,9580,9580,9580,0
|
|
20240617,103800,67870740,9580,9580,9580,9580,0
|
|
20240617,103700,67870740,9580,9580,9580,9580,100
|
|
20240617,103600,66912740,9570,9570,9570,9570,0
|
|
20240617,103500,66912740,9570,9570,9570,9570,1
|
|
20240617,103400,66903170,9580,9580,9580,9580,0
|
|
20240617,103300,66903170,9580,9580,9580,9580,0
|
|
20240617,103200,66903170,9580,9580,9580,9580,0
|
|
20240617,103100,66903170,9580,9580,9580,9580,1
|
|
20240617,103000,66893590,9570,9570,9570,9570,0
|
|
20240617,102900,66893590,9570,9570,9570,9570,0
|
|
20240617,102800,66893590,9570,9570,9570,9570,0
|
|
20240617,102700,66893590,9570,9570,9570,9570,0
|
|
20240617,102600,66893590,9570,9570,9570,9570,0
|
|
20240617,102500,66893590,9570,9570,9570,9570,0
|
|
20240617,102400,66893590,9570,9570,9570,9570,0
|
|
20240617,102300,66893590,9570,9570,9570,9570,70
|
|
20240617,102200,66223690,9570,9570,9570,9570,0
|
|
20240617,102100,66223690,9570,9570,9570,9570,0
|
|
20240617,102000,66223690,9570,9550,9570,9550,460
|
|
20240617,101900,61825950,9550,9550,9550,9550,0
|
|
20240617,101800,61825950,9550,9550,9550,9550,0
|
|
20240617,101700,61825950,9550,9550,9550,9550,0
|
|
20240617,101600,61825950,9550,9550,9550,9550,9
|
|
20240617,101500,61740000,9550,9550,9550,9550,0
|
|
20240617,101400,61740000,9550,9550,9550,9550,5
|
|
20240617,101300,61692250,9550,9550,9550,9550,45
|
|
20240617,101200,61262500,9550,9540,9550,9540,550
|
|
20240617,101100,56011000,9550,9550,9550,9550,0
|
|
20240617,101000,56011000,9550,9550,9550,9550,0
|
|
20240617,100900,56011000,9550,9550,9550,9550,0
|
|
20240617,100800,56011000,9550,9540,9550,9540,500
|
|
20240617,100700,51236880,9550,9550,9550,9550,0
|
|
20240617,100600,51236880,9550,9550,9550,9550,0
|
|
20240617,100500,51236880,9550,9550,9550,9550,0
|
|
20240617,100400,51236880,9550,9550,9550,9550,0
|
|
20240617,100300,51236880,9550,9550,9550,9550,0
|
|
20240617,100200,51236880,9550,9550,9550,9550,0
|
|
20240617,100100,51236880,9550,9550,9550,9550,0
|
|
20240617,100000,51236880,9550,9550,9550,9550,0
|
|
20240617,095900,51236880,9550,9550,9550,9550,0
|
|
20240617,095800,51236880,9550,9550,9550,9550,0
|
|
20240617,095700,51236880,9550,9550,9550,9550,0
|
|
20240617,095600,51236880,9550,9550,9550,9550,0
|
|
20240617,095500,51236880,9550,9550,9550,9550,0
|
|
20240617,095400,51236880,9550,9550,9550,9550,0
|
|
20240617,095300,51236880,9550,9550,9550,9550,0
|
|
20240617,095200,51236880,9550,9550,9550,9550,0
|
|
20240617,095100,51236880,9550,9550,9550,9550,1
|
|
20240617,095000,51227330,9500,9500,9500,9500,0
|
|
20240617,094900,51227330,9500,9500,9500,9500,0
|
|
20240617,094800,51227330,9500,9500,9500,9500,0
|
|
20240617,094700,51227330,9500,9500,9500,9500,0
|
|
20240617,094600,51227330,9500,9500,9500,9500,0
|
|
20240617,094500,51227330,9500,9500,9500,9500,0
|
|
20240617,094400,51227330,9500,9500,9500,9500,0
|
|
20240617,094300,51227330,9500,9500,9500,9500,0
|
|
20240617,094200,51227330,9500,9500,9500,9500,0
|
|
20240617,094100,51227330,9500,9500,9500,9500,500
|
|
20240617,094000,46477330,9500,9500,9500,9500,0
|
|
20240617,093900,46477330,9500,9500,9500,9500,0
|
|
20240617,093800,46477330,9500,9500,9500,9500,274
|
|
20240617,093700,43874330,9500,9500,9500,9500,502
|
|
20240617,093600,39105330,9500,9500,9500,9500,500
|
|
20240617,093500,34355330,9500,9500,9500,9500,0
|
|
20240617,093400,34355330,9500,9500,9500,9500,300
|
|
20240617,093300,31505330,9500,9500,9500,9500,1
|
|
20240617,093200,31495830,9500,9500,9500,9500,0
|
|
20240617,093100,31495830,9500,9500,9500,9500,0
|
|
20240617,093000,31495830,9500,9500,9500,9500,0
|
|
20240617,092900,31495830,9500,9500,9500,9500,0
|
|
20240617,092800,31495830,9500,9500,9500,9500,1000
|
|
20240617,092700,21995830,9550,9550,9550,9550,333
|
|
20240617,092600,18815680,9550,9550,9550,9550,0
|
|
20240617,092500,18815680,9550,9550,9550,9550,146
|
|
20240617,092400,17421380,9550,9550,9550,9550,700
|
|
20240617,092300,10736380,9550,9550,9550,9550,200
|
|
20240617,092200,8826380,9500,9500,9500,9500,0
|
|
20240617,092100,8826380,9500,9500,9500,9500,500
|
|
20240617,092000,4076380,9560,9560,9560,9560,26
|
|
20240617,091900,3827820,9570,9570,9570,9570,0
|
|
20240617,091800,3827820,9570,9570,9570,9570,0
|
|
20240617,091700,3827820,9570,9570,9570,9570,0
|
|
20240617,091600,3827820,9570,9570,9570,9570,0
|
|
20240617,091500,3827820,9570,9570,9570,9570,0
|
|
20240617,091400,3827820,9570,9570,9570,9570,3
|
|
20240617,091300,3799110,9500,9500,9500,9500,0
|
|
20240617,091200,3799110,9500,9500,9500,9500,0
|
|
20240617,091100,3799110,9500,9500,9500,9500,100
|
|
20240617,091000,2849110,9500,9500,9500,9500,100
|
|
20240617,090900,1899110,9500,9490,9500,9490,100
|
|
20240617,090800,949990,9500,9500,9500,9500,0
|
|
20240617,090700,949990,9500,9500,9500,9500,0
|
|
20240617,090600,949990,9500,9500,9500,9500,0
|
|
20240617,090500,949990,9500,9500,9500,9500,0
|
|
20240617,090400,949990,9500,9490,9500,9490,100
|
|
20240617,090300,0,9350,9350,9350,9350,0
|
|
20240617,090200,0,9350,9350,9350,9350,0
|
|
20240617,090100,0,9350,9350,9350,9350,0
|
|
20240617,090000,0,9350,9350,9350,9350,0
|