690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,202700,226220980,10340,10340,10340,10340,73
|
|
20240620,202600,226220980,10340,10340,10340,10340,0
|
|
20240620,202500,226220980,10340,10340,10340,10340,0
|
|
20240620,202400,226220980,10340,10340,10340,10340,0
|
|
20240620,202300,226220980,10340,10340,10340,10340,0
|
|
20240620,202200,226220980,10340,10340,10340,10340,0
|
|
20240620,202100,226220980,10340,10340,10340,10340,0
|
|
20240620,202000,226220980,10340,10340,10340,10340,0
|
|
20240620,201900,226220980,10340,10340,10340,10340,0
|
|
20240620,201800,226220980,10340,10340,10340,10340,0
|
|
20240620,201700,226220980,10340,10340,10340,10340,0
|
|
20240620,201600,226220980,10340,10340,10340,10340,0
|
|
20240620,201500,226220980,10340,10340,10340,10340,0
|
|
20240620,201400,226220980,10340,10340,10340,10340,0
|
|
20240620,201300,226220980,10340,10340,10340,10340,0
|
|
20240620,201200,226220980,10340,10340,10340,10340,0
|
|
20240620,201100,226220980,10340,10340,10340,10340,0
|
|
20240620,201000,226220980,10340,10340,10340,10340,0
|
|
20240620,200900,226220980,10340,10340,10340,10340,0
|
|
20240620,200800,226220980,10340,10340,10340,10340,0
|
|
20240620,200700,226220980,10340,10340,10340,10340,0
|
|
20240620,200600,226220980,10340,10340,10340,10340,0
|
|
20240620,200500,226220980,10340,10340,10340,10340,0
|
|
20240620,200400,226220980,10340,10340,10340,10340,0
|
|
20240620,200300,226220980,10340,10340,10340,10340,0
|
|
20240620,200200,226220980,10340,10340,10340,10340,0
|
|
20240620,200100,226220980,10340,10340,10340,10340,0
|
|
20240620,200000,226220980,10340,10340,10340,10340,0
|
|
20240620,195900,226220980,10340,10340,10340,10340,0
|
|
20240620,195800,226220980,10340,10340,10340,10340,0
|
|
20240620,195700,226220980,10340,10340,10340,10340,73
|
|
20240620,195600,226220980,10340,10340,10340,10340,0
|
|
20240620,195500,226220980,10340,10340,10340,10340,0
|
|
20240620,195400,226220980,10340,10340,10340,10340,0
|
|
20240620,195300,226220980,10340,10340,10340,10340,0
|
|
20240620,195200,226220980,10340,10340,10340,10340,0
|
|
20240620,195100,226220980,10340,10340,10340,10340,0
|
|
20240620,195000,226220980,10340,10340,10340,10340,0
|
|
20240620,194900,226220980,10340,10340,10340,10340,0
|
|
20240620,194800,226220980,10340,10340,10340,10340,0
|
|
20240620,194700,226220980,10340,10340,10340,10340,0
|
|
20240620,194600,226220980,10340,10340,10340,10340,0
|
|
20240620,194500,226220980,10340,10340,10340,10340,0
|
|
20240620,194400,226220980,10340,10340,10340,10340,0
|
|
20240620,194300,226220980,10340,10340,10340,10340,0
|
|
20240620,194200,226220980,10340,10340,10340,10340,0
|
|
20240620,194100,226220980,10340,10340,10340,10340,0
|
|
20240620,194000,226220980,10340,10340,10340,10340,0
|
|
20240620,193900,226220980,10340,10340,10340,10340,0
|
|
20240620,193800,226220980,10340,10340,10340,10340,0
|
|
20240620,193700,226220980,10340,10340,10340,10340,0
|
|
20240620,193600,226220980,10340,10340,10340,10340,0
|
|
20240620,193500,226220980,10340,10340,10340,10340,0
|
|
20240620,193400,226220980,10340,10340,10340,10340,0
|
|
20240620,193300,226220980,10340,10340,10340,10340,0
|
|
20240620,193200,226220980,10340,10340,10340,10340,0
|
|
20240620,193100,226220980,10340,10340,10340,10340,0
|
|
20240620,193000,226220980,10340,10340,10340,10340,0
|
|
20240620,192900,226220980,10340,10340,10340,10340,0
|
|
20240620,192800,226220980,10340,10340,10340,10340,0
|
|
20240620,192700,226220980,10340,10340,10340,10340,73
|
|
20240620,192600,226220980,10340,10340,10340,10340,0
|
|
20240620,192500,226220980,10340,10340,10340,10340,0
|
|
20240620,192400,226220980,10340,10340,10340,10340,0
|
|
20240620,192300,226220980,10340,10340,10340,10340,0
|
|
20240620,192200,226220980,10340,10340,10340,10340,0
|
|
20240620,192100,226220980,10340,10340,10340,10340,0
|
|
20240620,192000,226220980,10340,10340,10340,10340,0
|
|
20240620,191900,226220980,10340,10340,10340,10340,0
|
|
20240620,191800,226220980,10340,10340,10340,10340,0
|
|
20240620,191700,226220980,10340,10340,10340,10340,0
|
|
20240620,191600,226220980,10340,10340,10340,10340,0
|
|
20240620,191500,226220980,10340,10340,10340,10340,0
|
|
20240620,191400,226220980,10340,10340,10340,10340,0
|
|
20240620,191300,226220980,10340,10340,10340,10340,0
|
|
20240620,191200,226220980,10340,10340,10340,10340,0
|
|
20240620,191100,226220980,10340,10340,10340,10340,0
|
|
20240620,191000,226220980,10340,10340,10340,10340,0
|
|
20240620,190900,226220980,10340,10340,10340,10340,0
|
|
20240620,190800,226220980,10340,10340,10340,10340,0
|
|
20240620,190700,226220980,10340,10340,10340,10340,0
|
|
20240620,190600,226220980,10340,10340,10340,10340,0
|
|
20240620,190500,226220980,10340,10340,10340,10340,0
|
|
20240620,190400,226220980,10340,10340,10340,10340,0
|
|
20240620,190300,226220980,10340,10340,10340,10340,0
|
|
20240620,190200,226220980,10340,10340,10340,10340,0
|
|
20240620,190100,226220980,10340,10340,10340,10340,0
|
|
20240620,190000,226220980,10340,10340,10340,10340,0
|
|
20240620,185900,226220980,10340,10340,10340,10340,0
|
|
20240620,185800,226220980,10340,10340,10340,10340,0
|
|
20240620,185700,226220980,10340,10340,10340,10340,73
|
|
20240620,185600,226220980,10340,10340,10340,10340,0
|
|
20240620,185500,226220980,10340,10340,10340,10340,0
|
|
20240620,185400,226220980,10340,10340,10340,10340,0
|
|
20240620,185300,226220980,10340,10340,10340,10340,0
|
|
20240620,185200,226220980,10340,10340,10340,10340,0
|
|
20240620,185100,226220980,10340,10340,10340,10340,0
|
|
20240620,185000,226220980,10340,10340,10340,10340,0
|
|
20240620,184900,226220980,10340,10340,10340,10340,0
|
|
20240620,184800,226220980,10340,10340,10340,10340,0
|
|
20240620,184700,226220980,10340,10340,10340,10340,0
|
|
20240620,184600,226220980,10340,10340,10340,10340,0
|
|
20240620,184500,226220980,10340,10340,10340,10340,0
|
|
20240620,184400,226220980,10340,10340,10340,10340,0
|
|
20240620,184300,226220980,10340,10340,10340,10340,0
|
|
20240620,184200,226220980,10340,10340,10340,10340,0
|
|
20240620,184100,226220980,10340,10340,10340,10340,0
|
|
20240620,184000,226220980,10340,10340,10340,10340,0
|
|
20240620,183900,226220980,10340,10340,10340,10340,0
|
|
20240620,183800,226220980,10340,10340,10340,10340,0
|
|
20240620,183700,226220980,10340,10340,10340,10340,0
|
|
20240620,183600,226220980,10340,10340,10340,10340,0
|
|
20240620,183500,226220980,10340,10340,10340,10340,0
|
|
20240620,183400,226220980,10340,10340,10340,10340,0
|
|
20240620,183300,226220980,10340,10340,10340,10340,0
|
|
20240620,183200,226220980,10340,10340,10340,10340,0
|
|
20240620,183100,226220980,10340,10340,10340,10340,0
|
|
20240620,183000,226220980,10340,10340,10340,10340,0
|
|
20240620,182900,226220980,10340,10340,10340,10340,0
|
|
20240620,182800,226220980,10340,10340,10340,10340,0
|
|
20240620,182700,226220980,10340,10340,10340,10340,73
|
|
20240620,182600,226220980,10340,10340,10340,10340,0
|
|
20240620,182500,226220980,10340,10340,10340,10340,0
|
|
20240620,182400,226220980,10340,10340,10340,10340,0
|
|
20240620,182300,226220980,10340,10340,10340,10340,0
|
|
20240620,182200,226220980,10340,10340,10340,10340,0
|
|
20240620,182100,226220980,10340,10340,10340,10340,0
|
|
20240620,182000,226220980,10340,10340,10340,10340,0
|
|
20240620,181900,226220980,10340,10340,10340,10340,0
|
|
20240620,181800,226220980,10340,10340,10340,10340,0
|
|
20240620,181700,226220980,10340,10340,10340,10340,0
|
|
20240620,181600,226220980,10340,10340,10340,10340,0
|
|
20240620,181500,226220980,10340,10340,10340,10340,0
|
|
20240620,181400,226220980,10340,10340,10340,10340,0
|
|
20240620,181300,226220980,10340,10340,10340,10340,0
|
|
20240620,181200,226220980,10340,10340,10340,10340,0
|
|
20240620,181100,226220980,10340,10340,10340,10340,0
|
|
20240620,181000,226220980,10340,10340,10340,10340,0
|
|
20240620,180900,226220980,10340,10340,10340,10340,0
|
|
20240620,180800,226220980,10340,10340,10340,10340,0
|
|
20240620,180700,226220980,10340,10340,10340,10340,0
|
|
20240620,180600,226220980,10340,10340,10340,10340,0
|
|
20240620,180500,226220980,10340,10340,10340,10340,0
|
|
20240620,180400,226220980,10340,10340,10340,10340,0
|
|
20240620,180300,226220980,10340,10340,10340,10340,0
|
|
20240620,180200,226220980,10340,10340,10340,10340,0
|
|
20240620,180100,226220980,10340,10340,10340,10340,0
|
|
20240620,180000,226220980,10340,10340,10340,10340,0
|
|
20240620,175900,226220980,10340,10340,10340,10340,0
|
|
20240620,175800,226220980,10340,10340,10340,10340,0
|
|
20240620,175700,226220980,10340,10340,10340,10340,73
|
|
20240620,175600,226220980,10340,10340,10340,10340,0
|
|
20240620,175500,226220980,10340,10340,10340,10340,0
|
|
20240620,175400,226220980,10340,10340,10340,10340,0
|
|
20240620,175300,226220980,10340,10340,10340,10340,0
|
|
20240620,175200,226220980,10340,10340,10340,10340,0
|
|
20240620,175100,226220980,10340,10340,10340,10340,0
|
|
20240620,175000,226220980,10340,10340,10340,10340,0
|
|
20240620,174900,226220980,10340,10340,10340,10340,0
|
|
20240620,174800,226220980,10340,10340,10340,10340,0
|
|
20240620,174700,226220980,10340,10340,10340,10340,0
|
|
20240620,174600,226220980,10340,10340,10340,10340,0
|
|
20240620,174500,226220980,10340,10340,10340,10340,0
|
|
20240620,174400,226220980,10340,10340,10340,10340,0
|
|
20240620,174300,226220980,10340,10340,10340,10340,0
|
|
20240620,174200,226220980,10340,10340,10340,10340,0
|
|
20240620,174100,226220980,10340,10340,10340,10340,0
|
|
20240620,174000,226220980,10340,10340,10340,10340,0
|
|
20240620,173900,226220980,10340,10340,10340,10340,0
|
|
20240620,173800,226220980,10340,10340,10340,10340,0
|
|
20240620,173700,226220980,10340,10340,10340,10340,0
|
|
20240620,173600,226220980,10340,10340,10340,10340,0
|
|
20240620,173500,226220980,10340,10340,10340,10340,0
|
|
20240620,173400,226220980,10340,10340,10340,10340,0
|
|
20240620,173300,226220980,10340,10340,10340,10340,0
|
|
20240620,173200,226220980,10340,10340,10340,10340,0
|
|
20240620,173100,226220980,10340,10340,10340,10340,0
|
|
20240620,173000,226220980,10340,10340,10340,10340,0
|
|
20240620,172900,226220980,10340,10340,10340,10340,0
|
|
20240620,172800,226220980,10340,10340,10340,10340,0
|
|
20240620,172700,226220980,10340,10340,10340,10340,73
|
|
20240620,172600,226220980,10340,10340,10340,10340,0
|
|
20240620,172500,226220980,10340,10340,10340,10340,0
|
|
20240620,172400,226220980,10340,10340,10340,10340,0
|
|
20240620,172300,226220980,10340,10340,10340,10340,0
|
|
20240620,172200,226220980,10340,10340,10340,10340,0
|
|
20240620,172100,226220980,10340,10340,10340,10340,0
|
|
20240620,172000,226220980,10340,10340,10340,10340,0
|
|
20240620,171900,226220980,10340,10340,10340,10340,0
|
|
20240620,171800,226220980,10340,10340,10340,10340,0
|
|
20240620,171700,226220980,10340,10340,10340,10340,0
|
|
20240620,171600,226220980,10340,10340,10340,10340,0
|
|
20240620,171500,226220980,10340,10340,10340,10340,0
|
|
20240620,171400,226220980,10340,10340,10340,10340,0
|
|
20240620,171300,226220980,10340,10340,10340,10340,0
|
|
20240620,171200,226220980,10340,10340,10340,10340,0
|
|
20240620,171100,226220980,10340,10340,10340,10340,0
|
|
20240620,171000,226220980,10340,10340,10340,10340,0
|
|
20240620,170900,226220980,10340,10340,10340,10340,0
|
|
20240620,170800,226220980,10340,10340,10340,10340,0
|
|
20240620,170700,226220980,10340,10340,10340,10340,0
|
|
20240620,170600,226220980,10340,10340,10340,10340,0
|
|
20240620,170500,226220980,10340,10340,10340,10340,0
|
|
20240620,170400,226220980,10340,10340,10340,10340,0
|
|
20240620,170300,226220980,10340,10340,10340,10340,0
|
|
20240620,170200,226220980,10340,10340,10340,10340,0
|
|
20240620,170100,226220980,10340,10340,10340,10340,0
|
|
20240620,170000,226220980,10340,10340,10340,10340,0
|
|
20240620,165900,226220980,10340,10340,10340,10340,0
|
|
20240620,165800,226220980,10340,10340,10340,10340,0
|
|
20240620,165700,226220980,10340,10340,10340,10340,73
|
|
20240620,165600,226220980,10340,10340,10340,10340,0
|
|
20240620,165500,226220980,10340,10340,10340,10340,0
|
|
20240620,165400,226220980,10340,10340,10340,10340,0
|
|
20240620,165300,226220980,10340,10340,10340,10340,0
|
|
20240620,165200,226220980,10340,10340,10340,10340,0
|
|
20240620,165100,226220980,10340,10340,10340,10340,0
|
|
20240620,165000,226220980,10340,10340,10340,10340,0
|
|
20240620,164900,226220980,10340,10340,10340,10340,0
|
|
20240620,164800,226220980,10340,10340,10340,10340,0
|
|
20240620,164700,226220980,10340,10340,10340,10340,0
|
|
20240620,164600,226220980,10340,10340,10340,10340,0
|
|
20240620,164500,226220980,10340,10340,10340,10340,0
|
|
20240620,164400,226220980,10340,10340,10340,10340,0
|
|
20240620,164300,226220980,10340,10340,10340,10340,0
|
|
20240620,164200,226220980,10340,10340,10340,10340,0
|
|
20240620,164100,226220980,10340,10340,10340,10340,0
|
|
20240620,164000,226220980,10340,10340,10340,10340,0
|
|
20240620,163900,226220980,10340,10340,10340,10340,0
|
|
20240620,163800,226220980,10340,10340,10340,10340,0
|
|
20240620,163700,226220980,10340,10340,10340,10340,0
|
|
20240620,163600,226220980,10340,10340,10340,10340,0
|
|
20240620,163500,226220980,10340,10340,10340,10340,0
|
|
20240620,163400,226220980,10340,10340,10340,10340,0
|
|
20240620,163300,226220980,10340,10340,10340,10340,0
|
|
20240620,163200,226220980,10340,10340,10340,10340,0
|
|
20240620,163100,226220980,10340,10340,10340,10340,0
|
|
20240620,163000,226220980,10340,10340,10340,10340,0
|
|
20240620,162900,226220980,10340,10340,10340,10340,0
|
|
20240620,162800,226220980,10340,10340,10340,10340,0
|
|
20240620,162700,226220980,10340,10340,10340,10340,73
|
|
20240620,162600,226220980,10340,10340,10340,10340,0
|
|
20240620,162500,226220980,10340,10340,10340,10340,0
|
|
20240620,162400,226220980,10340,10340,10340,10340,0
|
|
20240620,162300,226220980,10340,10340,10340,10340,0
|
|
20240620,162200,226220980,10340,10340,10340,10340,0
|
|
20240620,162100,226220980,10340,10340,10340,10340,0
|
|
20240620,162000,226220980,10340,10340,10340,10340,0
|
|
20240620,161900,226220980,10340,10340,10340,10340,0
|
|
20240620,161800,226220980,10340,10340,10340,10340,0
|
|
20240620,161700,226220980,10340,10340,10340,10340,0
|
|
20240620,161600,226220980,10340,10340,10340,10340,0
|
|
20240620,161500,226220980,10340,10340,10340,10340,0
|
|
20240620,161400,226220980,10340,10340,10340,10340,0
|
|
20240620,161300,226220980,10340,10340,10340,10340,0
|
|
20240620,161200,226220980,10340,10340,10340,10340,0
|
|
20240620,161100,226220980,10340,10340,10340,10340,0
|
|
20240620,161000,226220980,10340,10340,10340,10340,0
|
|
20240620,160900,226220980,10340,10340,10340,10340,0
|
|
20240620,160800,226220980,10340,10340,10340,10340,0
|
|
20240620,160700,226220980,10340,10340,10340,10340,0
|
|
20240620,160600,226220980,10340,10340,10340,10340,0
|
|
20240620,160500,226220980,10340,10340,10340,10340,0
|
|
20240620,160400,226220980,10340,10340,10340,10340,0
|
|
20240620,160300,226220980,10340,10340,10340,10340,0
|
|
20240620,160200,226220980,10340,10340,10340,10340,0
|
|
20240620,160100,226220980,10340,10340,10340,10340,0
|
|
20240620,160000,226220980,10340,10340,10340,10340,0
|
|
20240620,155900,226220980,10340,10340,10340,10340,0
|
|
20240620,155800,226220980,10340,10340,10340,10340,0
|
|
20240620,155700,226220980,10340,10340,10340,10340,73
|
|
20240620,155600,226220980,10340,10340,10340,10340,0
|
|
20240620,155500,226220980,10340,10340,10340,10340,0
|
|
20240620,155400,226220980,10340,10340,10340,10340,0
|
|
20240620,155300,226220980,10340,10340,10340,10340,0
|
|
20240620,155200,226220980,10340,10340,10340,10340,0
|
|
20240620,155100,226220980,10340,10340,10340,10340,0
|
|
20240620,155000,226220980,10340,10340,10340,10340,0
|
|
20240620,154900,226220980,10340,10340,10340,10340,0
|
|
20240620,154800,226220980,10340,10340,10340,10340,0
|
|
20240620,154700,226220980,10340,10340,10340,10340,0
|
|
20240620,154600,226220980,10340,10340,10340,10340,0
|
|
20240620,154500,226220980,10340,10340,10340,10340,0
|
|
20240620,154400,226220980,10340,10340,10340,10340,0
|
|
20240620,154300,226220980,10340,10340,10340,10340,0
|
|
20240620,154200,226220980,10340,10340,10340,10340,0
|
|
20240620,154100,226220980,10340,10340,10340,10340,0
|
|
20240620,154000,226220980,10340,10340,10340,10340,0
|
|
20240620,153900,226220980,10340,10340,10340,10340,0
|
|
20240620,153800,226220980,10340,10340,10340,10340,0
|
|
20240620,153700,226220980,10340,10340,10340,10340,0
|
|
20240620,153600,226220980,10340,10340,10340,10340,0
|
|
20240620,153500,226220980,10340,10340,10340,10340,0
|
|
20240620,153400,226220980,10340,10340,10340,10340,0
|
|
20240620,153300,226220980,10340,10340,10340,10340,0
|
|
20240620,153200,226220980,10340,10340,10340,10340,0
|
|
20240620,153100,226220980,10340,10340,10340,10340,0
|
|
20240620,153000,226220980,10340,10340,10340,10340,0
|
|
20240620,152900,226220980,10340,10340,10340,10340,0
|
|
20240620,152800,226220980,10340,10340,10340,10340,0
|
|
20240620,152700,226220980,10340,10340,10340,10340,0
|
|
20240620,152600,226220980,10340,10340,10340,10340,0
|
|
20240620,152500,226220980,10340,10340,10340,10340,0
|
|
20240620,152400,226220980,10340,10340,10340,10340,0
|
|
20240620,152300,226220980,10340,10340,10340,10340,0
|
|
20240620,152200,226220980,10340,10340,10340,10340,0
|
|
20240620,152100,226220980,10340,10340,10340,10340,0
|
|
20240620,152000,226220980,10340,10340,10340,10340,0
|
|
20240620,151900,226220980,10340,10340,10340,10340,0
|
|
20240620,151800,226220980,10340,10340,10340,10340,0
|
|
20240620,151700,226220980,10340,10340,10340,10340,0
|
|
20240620,151600,226220980,10340,10340,10340,10340,0
|
|
20240620,151500,226220980,10340,10340,10340,10340,0
|
|
20240620,151400,226220980,10340,10340,10340,10340,0
|
|
20240620,151300,226220980,10340,10340,10340,10340,0
|
|
20240620,151200,226220980,10340,10340,10340,10340,0
|
|
20240620,151100,226220980,10340,10340,10340,10340,0
|
|
20240620,151000,226220980,10340,10340,10340,10340,73
|
|
20240620,150900,225466160,10340,10330,10340,10330,51
|
|
20240620,150800,224939320,10340,10340,10340,10340,0
|
|
20240620,150700,224939320,10340,10340,10340,10340,1
|
|
20240620,150600,224928980,10330,10330,10330,10330,0
|
|
20240620,150500,224928980,10330,10330,10330,10330,0
|
|
20240620,150400,224928980,10330,10330,10330,10330,276
|
|
20240620,150300,222077900,10330,10330,10330,10330,0
|
|
20240620,150200,222077900,10330,10330,10330,10330,161
|
|
20240620,150100,220414770,10330,10330,10330,10330,0
|
|
20240620,150000,220414770,10330,10330,10330,10330,0
|
|
20240620,145900,220414770,10330,10330,10330,10330,0
|
|
20240620,145800,220414770,10330,10330,10330,10330,0
|
|
20240620,145700,220414770,10330,10330,10330,10330,2
|
|
20240620,145600,220394110,10330,10330,10330,10330,0
|
|
20240620,145500,220394110,10330,10330,10330,10330,0
|
|
20240620,145400,220394110,10330,10330,10330,10330,2
|
|
20240620,145300,220373450,10330,10330,10330,10330,0
|
|
20240620,145200,220373450,10330,10330,10330,10330,0
|
|
20240620,145100,220373450,10330,10330,10330,10330,0
|
|
20240620,145000,220373450,10330,10330,10330,10330,0
|
|
20240620,144900,220373450,10330,10330,10330,10330,0
|
|
20240620,144800,220373450,10330,10330,10330,10330,0
|
|
20240620,144700,220373450,10330,10330,10330,10330,0
|
|
20240620,144600,220373450,10330,10330,10330,10330,0
|
|
20240620,144500,220373450,10330,10330,10330,10330,0
|
|
20240620,144400,220373450,10330,10330,10330,10330,0
|
|
20240620,144300,220373450,10330,10330,10330,10330,0
|
|
20240620,144200,220373450,10330,10330,10330,10330,85
|
|
20240620,144100,219495400,10340,10340,10340,10340,0
|
|
20240620,144000,219495400,10340,10340,10340,10340,0
|
|
20240620,143900,219495400,10340,10340,10340,10340,0
|
|
20240620,143800,219495400,10340,10340,10340,10340,0
|
|
20240620,143700,219495400,10340,10340,10340,10340,0
|
|
20240620,143600,219495400,10340,10340,10340,10340,0
|
|
20240620,143500,219495400,10340,10340,10340,10340,0
|
|
20240620,143400,219495400,10340,10340,10340,10340,0
|
|
20240620,143300,219495400,10340,10340,10340,10340,0
|
|
20240620,143200,219495400,10340,10340,10340,10340,0
|
|
20240620,143100,219495400,10340,10340,10340,10340,1
|
|
20240620,143000,219485060,10240,10240,10240,10240,0
|
|
20240620,142900,219485060,10240,10240,10240,10240,0
|
|
20240620,142800,219485060,10240,10240,10240,10240,0
|
|
20240620,142700,219485060,10240,10240,10240,10240,0
|
|
20240620,142600,219485060,10240,10240,10240,10240,50
|
|
20240620,142500,218973060,10340,10340,10340,10340,0
|
|
20240620,142400,218973060,10340,10340,10340,10340,0
|
|
20240620,142300,218973060,10340,10340,10340,10340,0
|
|
20240620,142200,218973060,10340,10340,10340,10340,0
|
|
20240620,142100,218973060,10340,10340,10340,10340,0
|
|
20240620,142000,218973060,10340,10340,10340,10340,0
|
|
20240620,141900,218973060,10340,10340,10340,10340,0
|
|
20240620,141800,218973060,10340,10340,10340,10340,0
|
|
20240620,141700,218973060,10340,10340,10340,10340,0
|
|
20240620,141600,218973060,10340,10340,10340,10340,0
|
|
20240620,141500,218973060,10340,10340,10340,10340,0
|
|
20240620,141400,218973060,10340,10340,10340,10340,0
|
|
20240620,141300,218973060,10340,10340,10340,10340,0
|
|
20240620,141200,218973060,10340,10340,10340,10340,300
|
|
20240620,141100,215871060,10340,10340,10340,10340,0
|
|
20240620,141000,215871060,10340,10340,10340,10340,0
|
|
20240620,140900,215871060,10340,10340,10340,10340,0
|
|
20240620,140800,215871060,10340,10340,10340,10340,0
|
|
20240620,140700,215871060,10340,10340,10340,10340,0
|
|
20240620,140600,215871060,10340,10340,10340,10340,0
|
|
20240620,140500,215871060,10340,10340,10340,10340,0
|
|
20240620,140400,215871060,10340,10340,10340,10340,0
|
|
20240620,140300,215871060,10340,10340,10340,10340,0
|
|
20240620,140200,215871060,10340,10340,10340,10340,0
|
|
20240620,140100,215871060,10340,10340,10340,10340,0
|
|
20240620,140000,215871060,10340,10340,10340,10340,0
|
|
20240620,135900,215871060,10340,10340,10340,10340,0
|
|
20240620,135800,215871060,10340,10340,10340,10340,0
|
|
20240620,135700,215871060,10340,10340,10340,10340,30
|
|
20240620,135600,215560860,10340,10340,10340,10340,0
|
|
20240620,135500,215560860,10340,10340,10340,10340,0
|
|
20240620,135400,215560860,10340,10340,10340,10340,0
|
|
20240620,135300,215560860,10340,10340,10340,10340,0
|
|
20240620,135200,215560860,10340,10340,10340,10340,0
|
|
20240620,135100,215560860,10340,10340,10340,10340,0
|
|
20240620,135000,215560860,10340,10340,10340,10340,0
|
|
20240620,134900,215560860,10340,10340,10340,10340,0
|
|
20240620,134800,215560860,10340,10340,10340,10340,10
|
|
20240620,134700,215457460,10350,10350,10350,10350,0
|
|
20240620,134600,215457460,10350,10350,10350,10350,0
|
|
20240620,134500,215457460,10350,10350,10350,10350,0
|
|
20240620,134400,215457460,10350,10350,10350,10350,0
|
|
20240620,134300,215457460,10350,10350,10350,10350,0
|
|
20240620,134200,215457460,10350,10350,10350,10350,0
|
|
20240620,134100,215457460,10350,10350,10350,10350,0
|
|
20240620,134000,215457460,10350,10350,10350,10350,0
|
|
20240620,133900,215457460,10350,10350,10350,10350,0
|
|
20240620,133800,215457460,10350,10350,10350,10350,235
|
|
20240620,133700,213025210,10340,10340,10340,10340,0
|
|
20240620,133600,213025210,10340,10340,10340,10340,0
|
|
20240620,133500,213025210,10340,10340,10340,10340,0
|
|
20240620,133400,213025210,10340,10340,10340,10340,0
|
|
20240620,133300,213025210,10340,10340,10340,10340,0
|
|
20240620,133200,213025210,10340,10340,10340,10340,0
|
|
20240620,133100,213025210,10340,10340,10340,10340,0
|
|
20240620,133000,213025210,10340,10340,10340,10340,90
|
|
20240620,132900,212094610,10340,10340,10340,10340,0
|
|
20240620,132800,212094610,10340,10340,10340,10340,0
|
|
20240620,132700,212094610,10340,10340,10340,10340,0
|
|
20240620,132600,212094610,10340,10340,10340,10340,9
|
|
20240620,132500,212001550,10200,10200,10200,10200,0
|
|
20240620,132400,212001550,10200,10200,10200,10200,0
|
|
20240620,132300,212001550,10200,10200,10200,10200,0
|
|
20240620,132200,212001550,10200,10200,10200,10200,0
|
|
20240620,132100,212001550,10200,10200,10200,10200,600
|
|
20240620,132000,205881550,10200,10200,10200,10200,0
|
|
20240620,131900,205881550,10200,10200,10200,10200,200
|
|
20240620,131800,203841550,10340,10340,10340,10340,0
|
|
20240620,131700,203841550,10340,10340,10340,10340,0
|
|
20240620,131600,203841550,10340,10340,10340,10340,0
|
|
20240620,131500,203841550,10340,10340,10340,10340,0
|
|
20240620,131400,203841550,10340,10340,10340,10340,0
|
|
20240620,131300,203841550,10340,10340,10340,10340,0
|
|
20240620,131200,203841550,10340,10340,10340,10340,0
|
|
20240620,131100,203841550,10340,10340,10340,10340,0
|
|
20240620,131000,203841550,10340,10340,10340,10340,0
|
|
20240620,130900,203841550,10340,10340,10340,10340,0
|
|
20240620,130800,203841550,10340,10340,10340,10340,0
|
|
20240620,130700,203841550,10340,10340,10340,10340,1
|
|
20240620,130600,203831210,10190,10190,10190,10190,618
|
|
20240620,130500,197533790,10190,10190,10190,10190,100
|
|
20240620,130400,196514790,10190,10190,10190,10190,0
|
|
20240620,130300,196514790,10190,10190,10190,10190,0
|
|
20240620,130200,196514790,10190,10190,10190,10190,0
|
|
20240620,130100,196514790,10190,10190,10190,10190,0
|
|
20240620,130000,196514790,10190,10190,10190,10190,0
|
|
20240620,125900,196514790,10190,10250,10250,10190,3316
|
|
20240620,125800,162709510,10350,10350,10350,10350,0
|
|
20240620,125700,162709510,10350,10350,10350,10350,0
|
|
20240620,125600,162709510,10350,10350,10350,10350,0
|
|
20240620,125500,162709510,10350,10350,10350,10350,0
|
|
20240620,125400,162709510,10350,10350,10350,10350,0
|
|
20240620,125300,162709510,10350,10350,10350,10350,0
|
|
20240620,125200,162709510,10350,10350,10350,10350,0
|
|
20240620,125100,162709510,10350,10350,10350,10350,0
|
|
20240620,125000,162709510,10350,10350,10350,10350,0
|
|
20240620,124900,162709510,10350,10350,10350,10350,0
|
|
20240620,124800,162709510,10350,10350,10350,10350,0
|
|
20240620,124700,162709510,10350,10350,10350,10350,0
|
|
20240620,124600,162709510,10350,10350,10350,10350,0
|
|
20240620,124500,162709510,10350,10350,10350,10350,0
|
|
20240620,124400,162709510,10350,10350,10350,10350,0
|
|
20240620,124300,162709510,10350,10350,10350,10350,0
|
|
20240620,124200,162709510,10350,10350,10350,10350,0
|
|
20240620,124100,162709510,10350,10350,10350,10350,0
|
|
20240620,124000,162709510,10350,10350,10350,10350,0
|
|
20240620,123900,162709510,10350,10350,10350,10350,0
|
|
20240620,123800,162709510,10350,10350,10350,10350,0
|
|
20240620,123700,162709510,10350,10350,10350,10350,0
|
|
20240620,123600,162709510,10350,10350,10350,10350,0
|
|
20240620,123500,162709510,10350,10350,10350,10350,0
|
|
20240620,123400,162709510,10350,10350,10350,10350,0
|
|
20240620,123300,162709510,10350,10350,10350,10350,0
|
|
20240620,123200,162709510,10350,10350,10350,10350,0
|
|
20240620,123100,162709510,10350,10350,10350,10350,0
|
|
20240620,123000,162709510,10350,10350,10350,10350,0
|
|
20240620,122900,162709510,10350,10350,10350,10350,0
|
|
20240620,122800,162709510,10350,10350,10350,10350,0
|
|
20240620,122700,162709510,10350,10350,10350,10350,0
|
|
20240620,122600,162709510,10350,10350,10350,10350,0
|
|
20240620,122500,162709510,10350,10350,10350,10350,0
|
|
20240620,122400,162709510,10350,10350,10350,10350,0
|
|
20240620,122300,162709510,10350,10350,10350,10350,0
|
|
20240620,122200,162709510,10350,10350,10350,10350,0
|
|
20240620,122100,162709510,10350,10350,10350,10350,0
|
|
20240620,122000,162709510,10350,10350,10350,10350,10
|
|
20240620,121900,162606010,10350,10350,10350,10350,0
|
|
20240620,121800,162606010,10350,10350,10350,10350,0
|
|
20240620,121700,162606010,10350,10350,10350,10350,0
|
|
20240620,121600,162606010,10350,10350,10350,10350,0
|
|
20240620,121500,162606010,10350,10350,10350,10350,0
|
|
20240620,121400,162606010,10350,10350,10350,10350,0
|
|
20240620,121300,162606010,10350,10350,10350,10350,0
|
|
20240620,121200,162606010,10350,10350,10350,10350,0
|
|
20240620,121100,162606010,10350,10350,10350,10350,0
|
|
20240620,121000,162606010,10350,10350,10350,10350,0
|
|
20240620,120900,162606010,10350,10350,10350,10350,0
|
|
20240620,120800,162606010,10350,10350,10350,10350,1
|
|
20240620,120700,162595660,10220,10220,10220,10220,0
|
|
20240620,120600,162595660,10220,10220,10220,10220,0
|
|
20240620,120500,162595660,10220,10220,10220,10220,0
|
|
20240620,120400,162595660,10220,10220,10220,10220,0
|
|
20240620,120300,162595660,10220,10220,10220,10220,0
|
|
20240620,120200,162595660,10220,10220,10220,10220,0
|
|
20240620,120100,162595660,10220,10220,10220,10220,0
|
|
20240620,120000,162595660,10220,10220,10220,10220,0
|
|
20240620,115900,162595660,10220,10220,10220,10220,0
|
|
20240620,115800,162595660,10220,10220,10220,10220,0
|
|
20240620,115700,162595660,10220,10220,10220,10220,0
|
|
20240620,115600,162595660,10220,10220,10220,10220,0
|
|
20240620,115500,162595660,10220,10220,10220,10220,0
|
|
20240620,115400,162595660,10220,10220,10220,10220,0
|
|
20240620,115300,162595660,10220,10220,10220,10220,0
|
|
20240620,115200,162595660,10220,10220,10220,10220,0
|
|
20240620,115100,162595660,10220,10220,10220,10220,0
|
|
20240620,115000,162595660,10220,10220,10220,10220,0
|
|
20240620,114900,162595660,10220,10230,10230,10220,10
|
|
20240620,114800,162493390,10230,10230,10230,10230,0
|
|
20240620,114700,162493390,10230,10260,10260,10230,1980
|
|
20240620,114600,142185590,10260,10260,10260,10260,100
|
|
20240620,114500,141159590,10260,10280,10280,10260,605
|
|
20240620,114400,134945790,10290,10310,10310,10290,615
|
|
20240620,114300,128610250,10350,10350,10350,10350,738
|
|
20240620,114200,120971950,10360,10360,10360,10360,263
|
|
20240620,114100,118247270,10360,10360,10360,10360,20
|
|
20240620,114000,118040070,10390,10390,10390,10390,0
|
|
20240620,113900,118040070,10390,10390,10390,10390,0
|
|
20240620,113800,118040070,10390,10390,10390,10390,0
|
|
20240620,113700,118040070,10390,10390,10390,10390,0
|
|
20240620,113600,118040070,10390,10390,10390,10390,0
|
|
20240620,113500,118040070,10390,10390,10390,10390,0
|
|
20240620,113400,118040070,10390,10390,10390,10390,50
|
|
20240620,113300,117520570,10390,10390,10390,10390,0
|
|
20240620,113200,117520570,10390,10390,10390,10390,0
|
|
20240620,113100,117520570,10390,10390,10390,10390,0
|
|
20240620,113000,117520570,10390,10390,10390,10390,54
|
|
20240620,112900,116959510,10350,10350,10350,10350,0
|
|
20240620,112800,116959510,10350,10350,10350,10350,0
|
|
20240620,112700,116959510,10350,10350,10350,10350,0
|
|
20240620,112600,116959510,10350,10350,10350,10350,0
|
|
20240620,112500,116959510,10350,10350,10350,10350,0
|
|
20240620,112400,116959510,10350,10350,10350,10350,0
|
|
20240620,112300,116959510,10350,10350,10350,10350,0
|
|
20240620,112200,116959510,10350,10350,10350,10350,0
|
|
20240620,112100,116959510,10350,10350,10350,10350,0
|
|
20240620,112000,116959510,10350,10350,10350,10350,0
|
|
20240620,111900,116959510,10350,10350,10350,10350,0
|
|
20240620,111800,116959510,10350,10350,10350,10350,0
|
|
20240620,111700,116959510,10350,10350,10350,10350,0
|
|
20240620,111600,116959510,10350,10350,10350,10350,1
|
|
20240620,111500,116949160,10390,10390,10390,10390,0
|
|
20240620,111400,116949160,10390,10390,10390,10390,0
|
|
20240620,111300,116949160,10390,10390,10390,10390,0
|
|
20240620,111200,116949160,10390,10390,10390,10390,0
|
|
20240620,111100,116949160,10390,10390,10390,10390,100
|
|
20240620,111000,115910160,10400,10400,10400,10400,0
|
|
20240620,110900,115910160,10400,10400,10400,10400,0
|
|
20240620,110800,115910160,10400,10400,10400,10400,0
|
|
20240620,110700,115910160,10400,10400,10400,10400,96
|
|
20240620,110600,114911760,10400,10400,10400,10400,0
|
|
20240620,110500,114911760,10400,10400,10400,10400,0
|
|
20240620,110400,114911760,10400,10400,10400,10400,0
|
|
20240620,110300,114911760,10400,10400,10400,10400,0
|
|
20240620,110200,114911760,10400,10350,10400,10350,200
|
|
20240620,110100,112836710,10350,10350,10350,10350,1
|
|
20240620,110000,112826360,10320,10320,10320,10320,40
|
|
20240620,105900,112413560,10320,10320,10320,10320,0
|
|
20240620,105800,112413560,10320,10320,10320,10320,0
|
|
20240620,105700,112413560,10320,10320,10320,10320,0
|
|
20240620,105600,112413560,10320,10320,10320,10320,0
|
|
20240620,105500,112413560,10320,10320,10320,10320,10
|
|
20240620,105400,112310360,10320,10320,10320,10320,50
|
|
20240620,105300,111794360,10300,10300,10300,10300,0
|
|
20240620,105200,111794360,10300,10300,10300,10300,0
|
|
20240620,105100,111794360,10300,10300,10300,10300,0
|
|
20240620,105000,111794360,10300,10300,10300,10300,0
|
|
20240620,104900,111794360,10300,10300,10300,10300,0
|
|
20240620,104800,111794360,10300,10300,10300,10300,0
|
|
20240620,104700,111794360,10300,10300,10300,10300,0
|
|
20240620,104600,111794360,10300,10300,10300,10300,0
|
|
20240620,104500,111794360,10300,10300,10300,10300,0
|
|
20240620,104400,111794360,10300,10390,10390,10300,500
|
|
20240620,104300,106640300,10390,10390,10390,10390,0
|
|
20240620,104200,106640300,10390,10390,10390,10390,0
|
|
20240620,104100,106640300,10390,10390,10390,10390,78
|
|
20240620,104000,105829880,10390,10390,10390,10390,0
|
|
20240620,103900,105829880,10390,10390,10390,10390,0
|
|
20240620,103800,105829880,10390,10390,10390,10390,0
|
|
20240620,103700,105829880,10390,10400,10400,10390,32
|
|
20240620,103600,105497380,10390,10390,10390,10390,0
|
|
20240620,103500,105497380,10390,10390,10390,10390,0
|
|
20240620,103400,105497380,10390,10390,10390,10390,0
|
|
20240620,103300,105497380,10390,10390,10390,10390,0
|
|
20240620,103200,105497380,10390,10390,10390,10390,20
|
|
20240620,103100,105289580,10400,10400,10400,10400,0
|
|
20240620,103000,105289580,10400,10400,10400,10400,0
|
|
20240620,102900,105289580,10400,10390,10400,10390,15
|
|
20240620,102800,105133680,10390,10390,10390,10390,28
|
|
20240620,102700,104842760,10390,10390,10390,10390,0
|
|
20240620,102600,104842760,10390,10390,10390,10390,72
|
|
20240620,102500,104094680,10390,10390,10390,10390,0
|
|
20240620,102400,104094680,10390,10390,10390,10390,163
|
|
20240620,102300,102401110,10390,10300,10390,10290,2026
|
|
20240620,102200,81403030,10300,10300,10300,10300,457
|
|
20240620,102100,76695930,10300,10300,10300,10300,543
|
|
20240620,102000,71103030,10380,10380,10380,10380,20
|
|
20240620,101900,70895430,10300,10300,10300,10300,0
|
|
20240620,101800,70895430,10300,10300,10300,10300,0
|
|
20240620,101700,70895430,10300,10300,10300,10300,0
|
|
20240620,101600,70895430,10300,10300,10300,10300,0
|
|
20240620,101500,70895430,10300,10300,10300,10300,10
|
|
20240620,101400,70792430,10300,10300,10300,10300,0
|
|
20240620,101300,70792430,10300,10310,10310,10300,97
|
|
20240620,101200,69793320,10300,10300,10300,10300,0
|
|
20240620,101100,69793320,10300,10300,10300,10300,200
|
|
20240620,101000,67733320,10380,10380,10380,10380,0
|
|
20240620,100900,67733320,10380,10380,10380,10380,250
|
|
20240620,100800,65138320,10300,10300,10300,10300,253
|
|
20240620,100700,62532420,10380,10380,10380,10380,0
|
|
20240620,100600,62532420,10380,10380,10380,10380,0
|
|
20240620,100500,62532420,10380,10380,10380,10380,0
|
|
20240620,100400,62532420,10380,10380,10380,10380,200
|
|
20240620,100300,60456420,10380,10380,10380,10380,300
|
|
20240620,100200,57342420,10390,10390,10390,10390,0
|
|
20240620,100100,57342420,10390,10230,10390,10230,976
|
|
20240620,100000,47291060,10240,10240,10240,10240,0
|
|
20240620,095900,47291060,10240,10240,10240,10240,0
|
|
20240620,095800,47291060,10240,10240,10240,10240,38
|
|
20240620,095700,46901940,10200,10200,10200,10200,0
|
|
20240620,095600,46901940,10200,10200,10200,10200,0
|
|
20240620,095500,46901940,10200,10200,10200,10200,89
|
|
20240620,095400,45994140,10200,10200,10200,10200,11
|
|
20240620,095300,45881940,10240,10240,10240,10240,0
|
|
20240620,095200,45881940,10240,10240,10240,10240,200
|
|
20240620,095100,43833940,10240,10240,10240,10240,0
|
|
20240620,095000,43833940,10240,10240,10240,10240,0
|
|
20240620,094900,43833940,10240,10240,10240,10240,0
|
|
20240620,094800,43833940,10240,10240,10240,10240,0
|
|
20240620,094700,43833940,10240,10240,10240,10240,0
|
|
20240620,094600,43833940,10240,10190,10240,10190,800
|
|
20240620,094500,35659610,10190,10190,10190,10190,0
|
|
20240620,094400,35659610,10190,10190,10190,10190,15
|
|
20240620,094300,35506760,10190,10190,10190,10190,1294
|
|
20240620,094200,22320900,10190,10190,10190,10190,0
|
|
20240620,094100,22320900,10190,10190,10190,10190,0
|
|
20240620,094000,22320900,10190,10190,10190,10190,0
|
|
20240620,093900,22320900,10190,10190,10190,10190,0
|
|
20240620,093800,22320900,10190,10190,10190,10190,0
|
|
20240620,093700,22320900,10190,10190,10190,10190,0
|
|
20240620,093600,22320900,10190,10190,10190,10190,0
|
|
20240620,093500,22320900,10190,10190,10190,10190,0
|
|
20240620,093400,22320900,10190,10190,10190,10190,0
|
|
20240620,093300,22320900,10190,10190,10190,10190,100
|
|
20240620,093200,21301900,10190,10190,10190,10190,0
|
|
20240620,093100,21301900,10190,10190,10190,10190,0
|
|
20240620,093000,21301900,10190,10190,10190,10190,0
|
|
20240620,092900,21301900,10190,10190,10190,10190,9
|
|
20240620,092800,21210190,10190,10190,10190,10190,1
|
|
20240620,092700,21200000,10100,10100,10100,10100,0
|
|
20240620,092600,21200000,10100,10100,10100,10100,0
|
|
20240620,092500,21200000,10100,10100,10100,10100,0
|
|
20240620,092400,21200000,10100,10100,10100,10100,0
|
|
20240620,092300,21200000,10100,10100,10100,10100,0
|
|
20240620,092200,21200000,10100,10100,10100,10100,0
|
|
20240620,092100,21200000,10100,10100,10100,10100,0
|
|
20240620,092000,21200000,10100,10100,10100,10100,0
|
|
20240620,091900,21200000,10100,10100,10100,10100,100
|
|
20240620,091800,20190000,10100,10100,10100,10100,0
|
|
20240620,091700,20190000,10100,10100,10100,10100,0
|
|
20240620,091600,20190000,10100,10100,10100,10100,0
|
|
20240620,091500,20190000,10100,10100,10100,10100,0
|
|
20240620,091400,20190000,10100,10100,10100,10100,0
|
|
20240620,091300,20190000,10100,10100,10100,10100,0
|
|
20240620,091200,20190000,10100,10100,10100,10100,0
|
|
20240620,091100,20190000,10100,10100,10100,10100,1000
|
|
20240620,091000,10090000,10090,10090,10090,10090,0
|
|
20240620,090900,10090000,10090,10090,10090,10090,0
|
|
20240620,090800,10090000,10090,10090,10090,10090,0
|
|
20240620,090700,10090000,10090,10090,10090,10090,0
|
|
20240620,090600,10090000,10090,10090,10090,10090,0
|
|
20240620,090500,10090000,10090,10090,10090,10090,0
|
|
20240620,090400,10090000,10090,10090,10090,10090,0
|
|
20240620,090300,10090000,10090,10090,10090,10090,0
|
|
20240620,090200,10090000,10090,10090,10090,10090,0
|
|
20240620,090100,10090000,10090,10090,10090,10090,1000
|
|
20240620,090000,0,9980,9980,9980,9980,0
|