690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,202700,215738960,10320,10320,10320,10320,5
|
|
20240621,202600,215738960,10320,10320,10320,10320,0
|
|
20240621,202500,215738960,10320,10320,10320,10320,0
|
|
20240621,202400,215738960,10320,10320,10320,10320,0
|
|
20240621,202300,215738960,10320,10320,10320,10320,0
|
|
20240621,202200,215738960,10320,10320,10320,10320,0
|
|
20240621,202100,215738960,10320,10320,10320,10320,0
|
|
20240621,202000,215738960,10320,10320,10320,10320,0
|
|
20240621,201900,215738960,10320,10320,10320,10320,0
|
|
20240621,201800,215738960,10320,10320,10320,10320,0
|
|
20240621,201700,215738960,10320,10320,10320,10320,0
|
|
20240621,201600,215738960,10320,10320,10320,10320,0
|
|
20240621,201500,215738960,10320,10320,10320,10320,0
|
|
20240621,201400,215738960,10320,10320,10320,10320,0
|
|
20240621,201300,215738960,10320,10320,10320,10320,0
|
|
20240621,201200,215738960,10320,10320,10320,10320,0
|
|
20240621,201100,215738960,10320,10320,10320,10320,0
|
|
20240621,201000,215738960,10320,10320,10320,10320,0
|
|
20240621,200900,215738960,10320,10320,10320,10320,0
|
|
20240621,200800,215738960,10320,10320,10320,10320,0
|
|
20240621,200700,215738960,10320,10320,10320,10320,0
|
|
20240621,200600,215738960,10320,10320,10320,10320,0
|
|
20240621,200500,215738960,10320,10320,10320,10320,0
|
|
20240621,200400,215738960,10320,10320,10320,10320,0
|
|
20240621,200300,215738960,10320,10320,10320,10320,0
|
|
20240621,200200,215738960,10320,10320,10320,10320,0
|
|
20240621,200100,215738960,10320,10320,10320,10320,0
|
|
20240621,200000,215738960,10320,10320,10320,10320,0
|
|
20240621,195900,215738960,10320,10320,10320,10320,0
|
|
20240621,195800,215738960,10320,10320,10320,10320,0
|
|
20240621,195700,215738960,10320,10320,10320,10320,5
|
|
20240621,195600,215738960,10320,10320,10320,10320,0
|
|
20240621,195500,215738960,10320,10320,10320,10320,0
|
|
20240621,195400,215738960,10320,10320,10320,10320,0
|
|
20240621,195300,215738960,10320,10320,10320,10320,0
|
|
20240621,195200,215738960,10320,10320,10320,10320,0
|
|
20240621,195100,215738960,10320,10320,10320,10320,0
|
|
20240621,195000,215738960,10320,10320,10320,10320,0
|
|
20240621,194900,215738960,10320,10320,10320,10320,0
|
|
20240621,194800,215738960,10320,10320,10320,10320,0
|
|
20240621,194700,215738960,10320,10320,10320,10320,0
|
|
20240621,194600,215738960,10320,10320,10320,10320,0
|
|
20240621,194500,215738960,10320,10320,10320,10320,0
|
|
20240621,194400,215738960,10320,10320,10320,10320,0
|
|
20240621,194300,215738960,10320,10320,10320,10320,0
|
|
20240621,194200,215738960,10320,10320,10320,10320,0
|
|
20240621,194100,215738960,10320,10320,10320,10320,0
|
|
20240621,194000,215738960,10320,10320,10320,10320,0
|
|
20240621,193900,215738960,10320,10320,10320,10320,0
|
|
20240621,193800,215738960,10320,10320,10320,10320,0
|
|
20240621,193700,215738960,10320,10320,10320,10320,0
|
|
20240621,193600,215738960,10320,10320,10320,10320,0
|
|
20240621,193500,215738960,10320,10320,10320,10320,0
|
|
20240621,193400,215738960,10320,10320,10320,10320,0
|
|
20240621,193300,215738960,10320,10320,10320,10320,0
|
|
20240621,193200,215738960,10320,10320,10320,10320,0
|
|
20240621,193100,215738960,10320,10320,10320,10320,0
|
|
20240621,193000,215738960,10320,10320,10320,10320,0
|
|
20240621,192900,215738960,10320,10320,10320,10320,0
|
|
20240621,192800,215738960,10320,10320,10320,10320,0
|
|
20240621,192700,215738960,10320,10320,10320,10320,5
|
|
20240621,192600,215738960,10320,10320,10320,10320,0
|
|
20240621,192500,215738960,10320,10320,10320,10320,0
|
|
20240621,192400,215738960,10320,10320,10320,10320,0
|
|
20240621,192300,215738960,10320,10320,10320,10320,0
|
|
20240621,192200,215738960,10320,10320,10320,10320,0
|
|
20240621,192100,215738960,10320,10320,10320,10320,0
|
|
20240621,192000,215738960,10320,10320,10320,10320,0
|
|
20240621,191900,215738960,10320,10320,10320,10320,0
|
|
20240621,191800,215738960,10320,10320,10320,10320,0
|
|
20240621,191700,215738960,10320,10320,10320,10320,0
|
|
20240621,191600,215738960,10320,10320,10320,10320,0
|
|
20240621,191500,215738960,10320,10320,10320,10320,0
|
|
20240621,191400,215738960,10320,10320,10320,10320,0
|
|
20240621,191300,215738960,10320,10320,10320,10320,0
|
|
20240621,191200,215738960,10320,10320,10320,10320,0
|
|
20240621,191100,215738960,10320,10320,10320,10320,0
|
|
20240621,191000,215738960,10320,10320,10320,10320,0
|
|
20240621,190900,215738960,10320,10320,10320,10320,0
|
|
20240621,190800,215738960,10320,10320,10320,10320,0
|
|
20240621,190700,215738960,10320,10320,10320,10320,0
|
|
20240621,190600,215738960,10320,10320,10320,10320,0
|
|
20240621,190500,215738960,10320,10320,10320,10320,0
|
|
20240621,190400,215738960,10320,10320,10320,10320,0
|
|
20240621,190300,215738960,10320,10320,10320,10320,0
|
|
20240621,190200,215738960,10320,10320,10320,10320,0
|
|
20240621,190100,215738960,10320,10320,10320,10320,0
|
|
20240621,190000,215738960,10320,10320,10320,10320,0
|
|
20240621,185900,215738960,10320,10320,10320,10320,0
|
|
20240621,185800,215738960,10320,10320,10320,10320,0
|
|
20240621,185700,215738960,10320,10320,10320,10320,5
|
|
20240621,185600,215738960,10320,10320,10320,10320,0
|
|
20240621,185500,215738960,10320,10320,10320,10320,0
|
|
20240621,185400,215738960,10320,10320,10320,10320,0
|
|
20240621,185300,215738960,10320,10320,10320,10320,0
|
|
20240621,185200,215738960,10320,10320,10320,10320,0
|
|
20240621,185100,215738960,10320,10320,10320,10320,0
|
|
20240621,185000,215738960,10320,10320,10320,10320,0
|
|
20240621,184900,215738960,10320,10320,10320,10320,0
|
|
20240621,184800,215738960,10320,10320,10320,10320,0
|
|
20240621,184700,215738960,10320,10320,10320,10320,0
|
|
20240621,184600,215738960,10320,10320,10320,10320,0
|
|
20240621,184500,215738960,10320,10320,10320,10320,0
|
|
20240621,184400,215738960,10320,10320,10320,10320,0
|
|
20240621,184300,215738960,10320,10320,10320,10320,0
|
|
20240621,184200,215738960,10320,10320,10320,10320,0
|
|
20240621,184100,215738960,10320,10320,10320,10320,0
|
|
20240621,184000,215738960,10320,10320,10320,10320,0
|
|
20240621,183900,215738960,10320,10320,10320,10320,0
|
|
20240621,183800,215738960,10320,10320,10320,10320,0
|
|
20240621,183700,215738960,10320,10320,10320,10320,0
|
|
20240621,183600,215738960,10320,10320,10320,10320,0
|
|
20240621,183500,215738960,10320,10320,10320,10320,0
|
|
20240621,183400,215738960,10320,10320,10320,10320,0
|
|
20240621,183300,215738960,10320,10320,10320,10320,0
|
|
20240621,183200,215738960,10320,10320,10320,10320,0
|
|
20240621,183100,215738960,10320,10320,10320,10320,0
|
|
20240621,183000,215738960,10320,10320,10320,10320,0
|
|
20240621,182900,215738960,10320,10320,10320,10320,0
|
|
20240621,182800,215738960,10320,10320,10320,10320,0
|
|
20240621,182700,215738960,10320,10320,10320,10320,5
|
|
20240621,182600,215738960,10320,10320,10320,10320,0
|
|
20240621,182500,215738960,10320,10320,10320,10320,0
|
|
20240621,182400,215738960,10320,10320,10320,10320,0
|
|
20240621,182300,215738960,10320,10320,10320,10320,0
|
|
20240621,182200,215738960,10320,10320,10320,10320,0
|
|
20240621,182100,215738960,10320,10320,10320,10320,0
|
|
20240621,182000,215738960,10320,10320,10320,10320,0
|
|
20240621,181900,215738960,10320,10320,10320,10320,0
|
|
20240621,181800,215738960,10320,10320,10320,10320,0
|
|
20240621,181700,215738960,10320,10320,10320,10320,0
|
|
20240621,181600,215738960,10320,10320,10320,10320,0
|
|
20240621,181500,215738960,10320,10320,10320,10320,0
|
|
20240621,181400,215738960,10320,10320,10320,10320,0
|
|
20240621,181300,215738960,10320,10320,10320,10320,0
|
|
20240621,181200,215738960,10320,10320,10320,10320,0
|
|
20240621,181100,215738960,10320,10320,10320,10320,0
|
|
20240621,181000,215738960,10320,10320,10320,10320,0
|
|
20240621,180900,215738960,10320,10320,10320,10320,0
|
|
20240621,180800,215738960,10320,10320,10320,10320,0
|
|
20240621,180700,215738960,10320,10320,10320,10320,0
|
|
20240621,180600,215738960,10320,10320,10320,10320,0
|
|
20240621,180500,215738960,10320,10320,10320,10320,0
|
|
20240621,180400,215738960,10320,10320,10320,10320,0
|
|
20240621,180300,215738960,10320,10320,10320,10320,0
|
|
20240621,180200,215738960,10320,10320,10320,10320,0
|
|
20240621,180100,215738960,10320,10320,10320,10320,0
|
|
20240621,180000,215738960,10320,10320,10320,10320,0
|
|
20240621,175900,215738960,10320,10320,10320,10320,0
|
|
20240621,175800,215738960,10320,10320,10320,10320,0
|
|
20240621,175700,215738960,10320,10320,10320,10320,5
|
|
20240621,175600,215738960,10320,10320,10320,10320,0
|
|
20240621,175500,215738960,10320,10320,10320,10320,0
|
|
20240621,175400,215738960,10320,10320,10320,10320,0
|
|
20240621,175300,215738960,10320,10320,10320,10320,0
|
|
20240621,175200,215738960,10320,10320,10320,10320,0
|
|
20240621,175100,215738960,10320,10320,10320,10320,0
|
|
20240621,175000,215738960,10320,10320,10320,10320,0
|
|
20240621,174900,215738960,10320,10320,10320,10320,0
|
|
20240621,174800,215738960,10320,10320,10320,10320,0
|
|
20240621,174700,215738960,10320,10320,10320,10320,0
|
|
20240621,174600,215738960,10320,10320,10320,10320,0
|
|
20240621,174500,215738960,10320,10320,10320,10320,0
|
|
20240621,174400,215738960,10320,10320,10320,10320,0
|
|
20240621,174300,215738960,10320,10320,10320,10320,0
|
|
20240621,174200,215738960,10320,10320,10320,10320,0
|
|
20240621,174100,215738960,10320,10320,10320,10320,0
|
|
20240621,174000,215738960,10320,10320,10320,10320,0
|
|
20240621,173900,215738960,10320,10320,10320,10320,0
|
|
20240621,173800,215738960,10320,10320,10320,10320,0
|
|
20240621,173700,215738960,10320,10320,10320,10320,0
|
|
20240621,173600,215738960,10320,10320,10320,10320,0
|
|
20240621,173500,215738960,10320,10320,10320,10320,0
|
|
20240621,173400,215738960,10320,10320,10320,10320,0
|
|
20240621,173300,215738960,10320,10320,10320,10320,0
|
|
20240621,173200,215738960,10320,10320,10320,10320,0
|
|
20240621,173100,215738960,10320,10320,10320,10320,0
|
|
20240621,173000,215738960,10320,10320,10320,10320,0
|
|
20240621,172900,215738960,10320,10320,10320,10320,0
|
|
20240621,172800,215738960,10320,10320,10320,10320,0
|
|
20240621,172700,215738960,10320,10320,10320,10320,5
|
|
20240621,172600,215738960,10320,10320,10320,10320,0
|
|
20240621,172500,215738960,10320,10320,10320,10320,0
|
|
20240621,172400,215738960,10320,10320,10320,10320,0
|
|
20240621,172300,215738960,10320,10320,10320,10320,0
|
|
20240621,172200,215738960,10320,10320,10320,10320,0
|
|
20240621,172100,215738960,10320,10320,10320,10320,0
|
|
20240621,172000,215738960,10320,10320,10320,10320,0
|
|
20240621,171900,215738960,10320,10320,10320,10320,0
|
|
20240621,171800,215738960,10320,10320,10320,10320,0
|
|
20240621,171700,215738960,10320,10320,10320,10320,0
|
|
20240621,171600,215738960,10320,10320,10320,10320,0
|
|
20240621,171500,215738960,10320,10320,10320,10320,0
|
|
20240621,171400,215738960,10320,10320,10320,10320,0
|
|
20240621,171300,215738960,10320,10320,10320,10320,0
|
|
20240621,171200,215738960,10320,10320,10320,10320,0
|
|
20240621,171100,215738960,10320,10320,10320,10320,0
|
|
20240621,171000,215738960,10320,10320,10320,10320,0
|
|
20240621,170900,215738960,10320,10320,10320,10320,0
|
|
20240621,170800,215738960,10320,10320,10320,10320,0
|
|
20240621,170700,215738960,10320,10320,10320,10320,0
|
|
20240621,170600,215738960,10320,10320,10320,10320,0
|
|
20240621,170500,215738960,10320,10320,10320,10320,0
|
|
20240621,170400,215738960,10320,10320,10320,10320,0
|
|
20240621,170300,215738960,10320,10320,10320,10320,0
|
|
20240621,170200,215738960,10320,10320,10320,10320,0
|
|
20240621,170100,215738960,10320,10320,10320,10320,0
|
|
20240621,170000,215738960,10320,10320,10320,10320,0
|
|
20240621,165900,215738960,10320,10320,10320,10320,0
|
|
20240621,165800,215738960,10320,10320,10320,10320,0
|
|
20240621,165700,215738960,10320,10320,10320,10320,5
|
|
20240621,165600,215738960,10320,10320,10320,10320,0
|
|
20240621,165500,215738960,10320,10320,10320,10320,0
|
|
20240621,165400,215738960,10320,10320,10320,10320,0
|
|
20240621,165300,215738960,10320,10320,10320,10320,0
|
|
20240621,165200,215738960,10320,10320,10320,10320,0
|
|
20240621,165100,215738960,10320,10320,10320,10320,0
|
|
20240621,165000,215738960,10320,10320,10320,10320,0
|
|
20240621,164900,215738960,10320,10320,10320,10320,0
|
|
20240621,164800,215738960,10320,10320,10320,10320,0
|
|
20240621,164700,215738960,10320,10320,10320,10320,0
|
|
20240621,164600,215738960,10320,10320,10320,10320,0
|
|
20240621,164500,215738960,10320,10320,10320,10320,0
|
|
20240621,164400,215738960,10320,10320,10320,10320,0
|
|
20240621,164300,215738960,10320,10320,10320,10320,0
|
|
20240621,164200,215738960,10320,10320,10320,10320,0
|
|
20240621,164100,215738960,10320,10320,10320,10320,0
|
|
20240621,164000,215738960,10320,10320,10320,10320,0
|
|
20240621,163900,215738960,10320,10320,10320,10320,0
|
|
20240621,163800,215738960,10320,10320,10320,10320,0
|
|
20240621,163700,215738960,10320,10320,10320,10320,0
|
|
20240621,163600,215738960,10320,10320,10320,10320,0
|
|
20240621,163500,215738960,10320,10320,10320,10320,0
|
|
20240621,163400,215738960,10320,10320,10320,10320,0
|
|
20240621,163300,215738960,10320,10320,10320,10320,0
|
|
20240621,163200,215738960,10320,10320,10320,10320,0
|
|
20240621,163100,215738960,10320,10320,10320,10320,0
|
|
20240621,163000,215738960,10320,10320,10320,10320,0
|
|
20240621,162900,215738960,10320,10320,10320,10320,0
|
|
20240621,162800,215738960,10320,10320,10320,10320,0
|
|
20240621,162700,215738960,10320,10320,10320,10320,5
|
|
20240621,162600,215738960,10320,10320,10320,10320,0
|
|
20240621,162500,215738960,10320,10320,10320,10320,0
|
|
20240621,162400,215738960,10320,10320,10320,10320,0
|
|
20240621,162300,215738960,10320,10320,10320,10320,0
|
|
20240621,162200,215738960,10320,10320,10320,10320,0
|
|
20240621,162100,215738960,10320,10320,10320,10320,0
|
|
20240621,162000,215738960,10320,10320,10320,10320,0
|
|
20240621,161900,215738960,10320,10320,10320,10320,0
|
|
20240621,161800,215738960,10320,10320,10320,10320,0
|
|
20240621,161700,215738960,10320,10320,10320,10320,0
|
|
20240621,161600,215738960,10320,10320,10320,10320,0
|
|
20240621,161500,215738960,10320,10320,10320,10320,0
|
|
20240621,161400,215738960,10320,10320,10320,10320,0
|
|
20240621,161300,215738960,10320,10320,10320,10320,0
|
|
20240621,161200,215738960,10320,10320,10320,10320,0
|
|
20240621,161100,215738960,10320,10320,10320,10320,0
|
|
20240621,161000,215738960,10320,10320,10320,10320,0
|
|
20240621,160900,215738960,10320,10320,10320,10320,0
|
|
20240621,160800,215738960,10320,10320,10320,10320,0
|
|
20240621,160700,215738960,10320,10320,10320,10320,0
|
|
20240621,160600,215738960,10320,10320,10320,10320,0
|
|
20240621,160500,215738960,10320,10320,10320,10320,0
|
|
20240621,160400,215738960,10320,10320,10320,10320,0
|
|
20240621,160300,215738960,10320,10320,10320,10320,0
|
|
20240621,160200,215738960,10320,10320,10320,10320,0
|
|
20240621,160100,215738960,10320,10320,10320,10320,0
|
|
20240621,160000,215738960,10320,10320,10320,10320,0
|
|
20240621,155900,215738960,10320,10320,10320,10320,0
|
|
20240621,155800,215738960,10320,10320,10320,10320,0
|
|
20240621,155700,215738960,10320,10320,10320,10320,5
|
|
20240621,155600,215738960,10320,10320,10320,10320,0
|
|
20240621,155500,215738960,10320,10320,10320,10320,0
|
|
20240621,155400,215738960,10320,10320,10320,10320,0
|
|
20240621,155300,215738960,10320,10320,10320,10320,0
|
|
20240621,155200,215738960,10320,10320,10320,10320,0
|
|
20240621,155100,215738960,10320,10320,10320,10320,0
|
|
20240621,155000,215738960,10320,10320,10320,10320,0
|
|
20240621,154900,215738960,10320,10320,10320,10320,0
|
|
20240621,154800,215738960,10320,10320,10320,10320,0
|
|
20240621,154700,215738960,10320,10320,10320,10320,0
|
|
20240621,154600,215738960,10320,10320,10320,10320,0
|
|
20240621,154500,215738960,10320,10320,10320,10320,0
|
|
20240621,154400,215738960,10320,10320,10320,10320,0
|
|
20240621,154300,215738960,10320,10320,10320,10320,0
|
|
20240621,154200,215738960,10320,10320,10320,10320,0
|
|
20240621,154100,215738960,10320,10320,10320,10320,0
|
|
20240621,154000,215738960,10320,10320,10320,10320,0
|
|
20240621,153900,215738960,10320,10320,10320,10320,0
|
|
20240621,153800,215738960,10320,10320,10320,10320,0
|
|
20240621,153700,215738960,10320,10320,10320,10320,0
|
|
20240621,153600,215738960,10320,10320,10320,10320,0
|
|
20240621,153500,215738960,10320,10320,10320,10320,0
|
|
20240621,153400,215738960,10320,10320,10320,10320,0
|
|
20240621,153300,215738960,10320,10320,10320,10320,0
|
|
20240621,153200,215738960,10320,10320,10320,10320,0
|
|
20240621,153100,215738960,10320,10320,10320,10320,0
|
|
20240621,153000,215738960,10320,10320,10320,10320,5
|
|
20240621,152900,215687360,10320,10320,10320,10320,0
|
|
20240621,152800,215687360,10320,10320,10320,10320,0
|
|
20240621,152700,215687360,10320,10320,10320,10320,0
|
|
20240621,152600,215687360,10320,10320,10320,10320,0
|
|
20240621,152500,215687360,10320,10320,10320,10320,0
|
|
20240621,152400,215687360,10320,10320,10320,10320,0
|
|
20240621,152300,215687360,10320,10320,10320,10320,0
|
|
20240621,152200,215687360,10320,10320,10320,10320,0
|
|
20240621,152100,215687360,10320,10320,10320,10320,0
|
|
20240621,152000,215687360,10320,10320,10320,10320,0
|
|
20240621,151900,215687360,10320,10320,10320,10320,5
|
|
20240621,151800,215635760,10320,10320,10320,10320,5
|
|
20240621,151700,215584160,10340,10340,10340,10340,0
|
|
20240621,151600,215584160,10340,10340,10340,10340,0
|
|
20240621,151500,215584160,10340,10340,10340,10340,0
|
|
20240621,151400,215584160,10340,10340,10340,10340,0
|
|
20240621,151300,215584160,10340,10340,10340,10340,0
|
|
20240621,151200,215584160,10340,10300,10340,10300,330
|
|
20240621,151100,212181410,10300,10300,10300,10300,0
|
|
20240621,151000,212181410,10300,10300,10300,10300,1
|
|
20240621,150900,212171110,10230,10230,10230,10230,0
|
|
20240621,150800,212171110,10230,10230,10230,10230,73
|
|
20240621,150700,211424320,10300,10300,10300,10300,0
|
|
20240621,150600,211424320,10300,10300,10300,10300,0
|
|
20240621,150500,211424320,10300,10300,10300,10300,0
|
|
20240621,150400,211424320,10300,10300,10300,10300,0
|
|
20240621,150300,211424320,10300,10300,10300,10300,0
|
|
20240621,150200,211424320,10300,10300,10300,10300,0
|
|
20240621,150100,211424320,10300,10300,10300,10300,0
|
|
20240621,150000,211424320,10300,10300,10300,10300,0
|
|
20240621,145900,211424320,10300,10300,10300,10300,0
|
|
20240621,145800,211424320,10300,10300,10300,10300,0
|
|
20240621,145700,211424320,10300,10300,10300,10300,0
|
|
20240621,145600,211424320,10300,10300,10300,10300,5
|
|
20240621,145500,211372820,10300,10300,10300,10300,20
|
|
20240621,145400,211166820,10300,10300,10300,10300,0
|
|
20240621,145300,211166820,10300,10300,10300,10300,0
|
|
20240621,145200,211166820,10300,10300,10300,10300,0
|
|
20240621,145100,211166820,10300,10300,10300,10300,0
|
|
20240621,145000,211166820,10300,10300,10300,10300,0
|
|
20240621,144900,211166820,10300,10300,10300,10300,6
|
|
20240621,144800,211105020,10300,10300,10300,10300,0
|
|
20240621,144700,211105020,10300,10300,10300,10300,3
|
|
20240621,144600,211074120,10300,10300,10300,10300,0
|
|
20240621,144500,211074120,10300,10300,10300,10300,0
|
|
20240621,144400,211074120,10300,10300,10300,10300,0
|
|
20240621,144300,211074120,10300,10300,10300,10300,0
|
|
20240621,144200,211074120,10300,10300,10300,10300,0
|
|
20240621,144100,211074120,10300,10300,10300,10300,0
|
|
20240621,144000,211074120,10300,10300,10300,10300,0
|
|
20240621,143900,211074120,10300,10300,10300,10300,0
|
|
20240621,143800,211074120,10300,10300,10300,10300,0
|
|
20240621,143700,211074120,10300,10300,10300,10300,0
|
|
20240621,143600,211074120,10300,10300,10300,10300,10
|
|
20240621,143500,210971120,10300,10300,10300,10300,0
|
|
20240621,143400,210971120,10300,10300,10300,10300,0
|
|
20240621,143300,210971120,10300,10300,10300,10300,0
|
|
20240621,143200,210971120,10300,10300,10300,10300,5
|
|
20240621,143100,210919620,10300,10300,10300,10300,0
|
|
20240621,143000,210919620,10300,10300,10300,10300,0
|
|
20240621,142900,210919620,10300,10300,10300,10300,0
|
|
20240621,142800,210919620,10300,10300,10300,10300,0
|
|
20240621,142700,210919620,10300,10300,10300,10300,0
|
|
20240621,142600,210919620,10300,10300,10300,10300,0
|
|
20240621,142500,210919620,10300,10300,10300,10300,0
|
|
20240621,142400,210919620,10300,10300,10300,10300,317
|
|
20240621,142300,207654520,10300,10300,10300,10300,0
|
|
20240621,142200,207654520,10300,10300,10300,10300,0
|
|
20240621,142100,207654520,10300,10300,10300,10300,1
|
|
20240621,142000,207644220,10230,10230,10230,10230,0
|
|
20240621,141900,207644220,10230,10230,10230,10230,12
|
|
20240621,141800,207521460,10230,10230,10230,10230,0
|
|
20240621,141700,207521460,10230,10230,10230,10230,0
|
|
20240621,141600,207521460,10230,10230,10230,10230,0
|
|
20240621,141500,207521460,10230,10230,10230,10230,0
|
|
20240621,141400,207521460,10230,10230,10230,10230,0
|
|
20240621,141300,207521460,10230,10230,10230,10230,200
|
|
20240621,141200,205475460,10320,10320,10320,10320,0
|
|
20240621,141100,205475460,10320,10320,10320,10320,0
|
|
20240621,141000,205475460,10320,10320,10320,10320,0
|
|
20240621,140900,205475460,10320,10320,10320,10320,0
|
|
20240621,140800,205475460,10320,10320,10320,10320,0
|
|
20240621,140700,205475460,10320,10320,10320,10320,0
|
|
20240621,140600,205475460,10320,10320,10320,10320,0
|
|
20240621,140500,205475460,10320,10320,10320,10320,0
|
|
20240621,140400,205475460,10320,10320,10320,10320,0
|
|
20240621,140300,205475460,10320,10320,10320,10320,0
|
|
20240621,140200,205475460,10320,10320,10320,10320,63
|
|
20240621,140100,204825300,10320,10320,10320,10320,10
|
|
20240621,140000,204722100,10330,10330,10330,10330,0
|
|
20240621,135900,204722100,10330,10330,10330,10330,0
|
|
20240621,135800,204722100,10330,10330,10330,10330,0
|
|
20240621,135700,204722100,10330,10330,10330,10330,0
|
|
20240621,135600,204722100,10330,10330,10330,10330,0
|
|
20240621,135500,204722100,10330,10330,10330,10330,0
|
|
20240621,135400,204722100,10330,10330,10330,10330,0
|
|
20240621,135300,204722100,10330,10330,10330,10330,1
|
|
20240621,135200,204711770,10320,10320,10320,10320,0
|
|
20240621,135100,204711770,10320,10320,10320,10320,0
|
|
20240621,135000,204711770,10320,10320,10320,10320,100
|
|
20240621,134900,203679770,10320,10320,10320,10320,0
|
|
20240621,134800,203679770,10320,10320,10320,10320,100
|
|
20240621,134700,202647770,10320,10320,10320,10320,0
|
|
20240621,134600,202647770,10320,10310,10320,10310,210
|
|
20240621,134500,200482200,10310,10310,10310,10310,0
|
|
20240621,134400,200482200,10310,10310,10310,10310,0
|
|
20240621,134300,200482200,10310,10310,10310,10310,0
|
|
20240621,134200,200482200,10310,10310,10310,10310,0
|
|
20240621,134100,200482200,10310,10310,10310,10310,0
|
|
20240621,134000,200482200,10310,10310,10310,10310,0
|
|
20240621,133900,200482200,10310,10310,10310,10310,0
|
|
20240621,133800,200482200,10310,10310,10310,10310,1
|
|
20240621,133700,200471890,10220,10220,10220,10220,0
|
|
20240621,133600,200471890,10220,10220,10220,10220,0
|
|
20240621,133500,200471890,10220,10220,10220,10220,0
|
|
20240621,133400,200471890,10220,10220,10220,10220,0
|
|
20240621,133300,200471890,10220,10220,10220,10220,0
|
|
20240621,133200,200471890,10220,10220,10220,10220,100
|
|
20240621,133100,199449890,10320,10320,10320,10320,0
|
|
20240621,133000,199449890,10320,10320,10320,10320,0
|
|
20240621,132900,199449890,10320,10320,10320,10320,1
|
|
20240621,132800,199439570,10290,10290,10290,10290,0
|
|
20240621,132700,199439570,10290,10290,10290,10290,0
|
|
20240621,132600,199439570,10290,10290,10290,10290,0
|
|
20240621,132500,199439570,10290,10290,10290,10290,0
|
|
20240621,132400,199439570,10290,10290,10290,10290,0
|
|
20240621,132300,199439570,10290,10290,10290,10290,0
|
|
20240621,132200,199439570,10290,10290,10290,10290,0
|
|
20240621,132100,199439570,10290,10290,10290,10290,0
|
|
20240621,132000,199439570,10290,10290,10290,10290,0
|
|
20240621,131900,199439570,10290,10290,10290,10290,0
|
|
20240621,131800,199439570,10290,10290,10290,10290,0
|
|
20240621,131700,199439570,10290,10290,10290,10290,0
|
|
20240621,131600,199439570,10290,10290,10290,10290,0
|
|
20240621,131500,199439570,10290,10290,10290,10290,0
|
|
20240621,131400,199439570,10290,10290,10290,10290,0
|
|
20240621,131300,199439570,10290,10290,10290,10290,0
|
|
20240621,131200,199439570,10290,10290,10290,10290,0
|
|
20240621,131100,199439570,10290,10290,10290,10290,0
|
|
20240621,131000,199439570,10290,10290,10290,10290,0
|
|
20240621,130900,199439570,10290,10290,10290,10290,7
|
|
20240621,130800,199367540,10290,10290,10290,10290,0
|
|
20240621,130700,199367540,10290,10290,10290,10290,0
|
|
20240621,130600,199367540,10290,10290,10290,10290,30
|
|
20240621,130500,199058840,10290,10290,10290,10290,0
|
|
20240621,130400,199058840,10290,10290,10290,10290,0
|
|
20240621,130300,199058840,10290,10240,10290,10240,10
|
|
20240621,130200,198956390,10240,10240,10240,10240,0
|
|
20240621,130100,198956390,10240,10240,10240,10240,0
|
|
20240621,130000,198956390,10240,10240,10240,10240,220
|
|
20240621,125900,196703590,10300,10300,10300,10300,0
|
|
20240621,125800,196703590,10300,10300,10300,10300,0
|
|
20240621,125700,196703590,10300,10300,10300,10300,0
|
|
20240621,125600,196703590,10300,10300,10300,10300,0
|
|
20240621,125500,196703590,10300,10300,10300,10300,0
|
|
20240621,125400,196703590,10300,10300,10300,10300,312
|
|
20240621,125300,193489990,10300,10300,10300,10300,400
|
|
20240621,125200,189369990,10300,10300,10300,10300,0
|
|
20240621,125100,189369990,10300,10300,10300,10300,0
|
|
20240621,125000,189369990,10300,10300,10300,10300,0
|
|
20240621,124900,189369990,10300,10300,10300,10300,1500
|
|
20240621,124800,173919990,10320,10320,10320,10320,0
|
|
20240621,124700,173919990,10320,10320,10320,10320,0
|
|
20240621,124600,173919990,10320,10320,10320,10320,0
|
|
20240621,124500,173919990,10320,10320,10320,10320,0
|
|
20240621,124400,173919990,10320,10320,10320,10320,2
|
|
20240621,124300,173899350,10330,10330,10330,10330,0
|
|
20240621,124200,173899350,10330,10330,10330,10330,0
|
|
20240621,124100,173899350,10330,10330,10330,10330,0
|
|
20240621,124000,173899350,10330,10330,10330,10330,0
|
|
20240621,123900,173899350,10330,10330,10330,10330,0
|
|
20240621,123800,173899350,10330,10330,10330,10330,0
|
|
20240621,123700,173899350,10330,10330,10330,10330,0
|
|
20240621,123600,173899350,10330,10330,10330,10330,0
|
|
20240621,123500,173899350,10330,10330,10330,10330,0
|
|
20240621,123400,173899350,10330,10330,10330,10330,0
|
|
20240621,123300,173899350,10330,10330,10330,10330,0
|
|
20240621,123200,173899350,10330,10330,10330,10330,0
|
|
20240621,123100,173899350,10330,10330,10330,10330,0
|
|
20240621,123000,173899350,10330,10330,10330,10330,0
|
|
20240621,122900,173899350,10330,10330,10330,10330,1
|
|
20240621,122800,173889020,10140,10140,10140,10140,0
|
|
20240621,122700,173889020,10140,10140,10140,10140,0
|
|
20240621,122600,173889020,10140,10140,10140,10140,0
|
|
20240621,122500,173889020,10140,10140,10140,10140,0
|
|
20240621,122400,173889020,10140,10140,10140,10140,0
|
|
20240621,122300,173889020,10140,10140,10140,10140,0
|
|
20240621,122200,173889020,10140,10140,10140,10140,1772
|
|
20240621,122100,155920940,10140,10150,10150,10140,2085
|
|
20240621,122000,134768140,10160,10160,10160,10160,80
|
|
20240621,121900,133955340,10170,10200,10200,10170,880
|
|
20240621,121800,124981190,10210,10220,10220,10210,512
|
|
20240621,121700,119753650,10220,10240,10240,10220,756
|
|
20240621,121600,112014240,10250,10250,10250,10250,1216
|
|
20240621,121500,99550240,10330,10330,10330,10330,0
|
|
20240621,121400,99550240,10330,10330,10330,10330,0
|
|
20240621,121300,99550240,10330,10330,10330,10330,0
|
|
20240621,121200,99550240,10330,10330,10330,10330,0
|
|
20240621,121100,99550240,10330,10330,10330,10330,0
|
|
20240621,121000,99550240,10330,10330,10330,10330,1
|
|
20240621,120900,99539910,10250,10330,10330,10250,1500
|
|
20240621,120800,84122110,10340,10340,10340,10340,0
|
|
20240621,120700,84122110,10340,10340,10340,10340,0
|
|
20240621,120600,84122110,10340,10340,10340,10340,0
|
|
20240621,120500,84122110,10340,10340,10340,10340,0
|
|
20240621,120400,84122110,10340,10340,10340,10340,0
|
|
20240621,120300,84122110,10340,10340,10340,10340,0
|
|
20240621,120200,84122110,10340,10340,10340,10340,0
|
|
20240621,120100,84122110,10340,10340,10340,10340,12
|
|
20240621,120000,83998030,10340,10340,10340,10340,0
|
|
20240621,115900,83998030,10340,10340,10340,10340,0
|
|
20240621,115800,83998030,10340,10340,10340,10340,0
|
|
20240621,115700,83998030,10340,10340,10340,10340,0
|
|
20240621,115600,83998030,10340,10340,10340,10340,0
|
|
20240621,115500,83998030,10340,10340,10340,10340,0
|
|
20240621,115400,83998030,10340,10340,10340,10340,0
|
|
20240621,115300,83998030,10340,10340,10340,10340,0
|
|
20240621,115200,83998030,10340,10340,10340,10340,0
|
|
20240621,115100,83998030,10340,10340,10340,10340,0
|
|
20240621,115000,83998030,10340,10340,10340,10340,0
|
|
20240621,114900,83998030,10340,10340,10340,10340,0
|
|
20240621,114800,83998030,10340,10340,10340,10340,0
|
|
20240621,114700,83998030,10340,10340,10340,10340,60
|
|
20240621,114600,83377630,10380,10380,10380,10380,0
|
|
20240621,114500,83377630,10380,10380,10380,10380,0
|
|
20240621,114400,83377630,10380,10380,10380,10380,0
|
|
20240621,114300,83377630,10380,10380,10380,10380,0
|
|
20240621,114200,83377630,10380,10380,10380,10380,0
|
|
20240621,114100,83377630,10380,10380,10380,10380,0
|
|
20240621,114000,83377630,10380,10380,10380,10380,0
|
|
20240621,113900,83377630,10380,10380,10380,10380,0
|
|
20240621,113800,83377630,10380,10380,10380,10380,0
|
|
20240621,113700,83377630,10380,10380,10380,10380,0
|
|
20240621,113600,83377630,10380,10380,10380,10380,0
|
|
20240621,113500,83377630,10380,10380,10380,10380,0
|
|
20240621,113400,83377630,10380,10380,10380,10380,0
|
|
20240621,113300,83377630,10380,10380,10380,10380,0
|
|
20240621,113200,83377630,10380,10380,10380,10380,0
|
|
20240621,113100,83377630,10380,10380,10380,10380,1
|
|
20240621,113000,83367250,10340,10340,10340,10340,0
|
|
20240621,112900,83367250,10340,10340,10340,10340,100
|
|
20240621,112800,82333250,10380,10380,10380,10380,62
|
|
20240621,112700,81689690,10380,10380,10380,10380,90
|
|
20240621,112600,80755490,10380,10380,10380,10380,0
|
|
20240621,112500,80755490,10380,10380,10380,10380,0
|
|
20240621,112400,80755490,10380,10380,10380,10380,0
|
|
20240621,112300,80755490,10380,10380,10380,10380,0
|
|
20240621,112200,80755490,10380,10380,10380,10380,0
|
|
20240621,112100,80755490,10380,10380,10380,10380,0
|
|
20240621,112000,80755490,10380,10380,10380,10380,0
|
|
20240621,111900,80755490,10380,10380,10380,10380,0
|
|
20240621,111800,80755490,10380,10380,10380,10380,0
|
|
20240621,111700,80755490,10380,10380,10380,10380,0
|
|
20240621,111600,80755490,10380,10380,10380,10380,0
|
|
20240621,111500,80755490,10380,10380,10380,10380,0
|
|
20240621,111400,80755490,10380,10380,10380,10380,0
|
|
20240621,111300,80755490,10380,10380,10380,10380,0
|
|
20240621,111200,80755490,10380,10380,10380,10380,0
|
|
20240621,111100,80755490,10380,10380,10380,10380,0
|
|
20240621,111000,80755490,10380,10380,10380,10380,0
|
|
20240621,110900,80755490,10380,10380,10380,10380,0
|
|
20240621,110800,80755490,10380,10380,10380,10380,0
|
|
20240621,110700,80755490,10380,10380,10380,10380,1
|
|
20240621,110600,80745110,10340,10340,10340,10340,0
|
|
20240621,110500,80745110,10340,10340,10340,10340,0
|
|
20240621,110400,80745110,10340,10340,10340,10340,198
|
|
20240621,110300,78697790,10340,10340,10340,10340,0
|
|
20240621,110200,78697790,10340,10340,10340,10340,0
|
|
20240621,110100,78697790,10340,10340,10340,10340,1027
|
|
20240621,110000,68078610,10380,10380,10380,10380,0
|
|
20240621,105900,68078610,10380,10380,10380,10380,0
|
|
20240621,105800,68078610,10380,10380,10380,10380,1
|
|
20240621,105700,68068230,10380,10380,10380,10380,0
|
|
20240621,105600,68068230,10380,10380,10380,10380,0
|
|
20240621,105500,68068230,10380,10380,10380,10380,0
|
|
20240621,105400,68068230,10380,10380,10380,10380,0
|
|
20240621,105300,68068230,10380,10380,10380,10380,0
|
|
20240621,105200,68068230,10380,10380,10380,10380,0
|
|
20240621,105100,68068230,10380,10380,10380,10380,0
|
|
20240621,105000,68068230,10380,10380,10380,10380,0
|
|
20240621,104900,68068230,10380,10380,10380,10380,0
|
|
20240621,104800,68068230,10380,10380,10380,10380,0
|
|
20240621,104700,68068230,10380,10380,10380,10380,0
|
|
20240621,104600,68068230,10380,10380,10380,10380,0
|
|
20240621,104500,68068230,10380,10380,10380,10380,0
|
|
20240621,104400,68068230,10380,10380,10380,10380,0
|
|
20240621,104300,68068230,10380,10380,10380,10380,0
|
|
20240621,104200,68068230,10380,10380,10380,10380,0
|
|
20240621,104100,68068230,10380,10380,10380,10380,0
|
|
20240621,104000,68068230,10380,10380,10380,10380,0
|
|
20240621,103900,68068230,10380,10380,10380,10380,0
|
|
20240621,103800,68068230,10380,10380,10380,10380,0
|
|
20240621,103700,68068230,10380,10380,10380,10380,0
|
|
20240621,103600,68068230,10380,10380,10380,10380,0
|
|
20240621,103500,68068230,10380,10380,10380,10380,0
|
|
20240621,103400,68068230,10380,10380,10380,10380,0
|
|
20240621,103300,68068230,10380,10380,10380,10380,0
|
|
20240621,103200,68068230,10380,10380,10380,10380,0
|
|
20240621,103100,68068230,10380,10380,10380,10380,0
|
|
20240621,103000,68068230,10380,10380,10380,10380,0
|
|
20240621,102900,68068230,10380,10380,10380,10380,0
|
|
20240621,102800,68068230,10380,10380,10380,10380,1
|
|
20240621,102700,68057850,10240,10240,10240,10240,0
|
|
20240621,102600,68057850,10240,10240,10240,10240,0
|
|
20240621,102500,68057850,10240,10240,10240,10240,0
|
|
20240621,102400,68057850,10240,10340,10340,10240,1504
|
|
20240621,102300,52536810,10370,10370,10370,10370,0
|
|
20240621,102200,52536810,10370,10370,10370,10370,0
|
|
20240621,102100,52536810,10370,10370,10370,10370,0
|
|
20240621,102000,52536810,10370,10370,10370,10370,1
|
|
20240621,101900,52526440,10340,10340,10340,10340,350
|
|
20240621,101800,48907440,10350,10350,10350,10350,0
|
|
20240621,101700,48907440,10350,10360,10360,10350,590
|
|
20240621,101600,42797050,10380,10380,10380,10380,0
|
|
20240621,101500,42797050,10380,10380,10380,10380,139
|
|
20240621,101400,41354230,10380,10380,10380,10380,0
|
|
20240621,101300,41354230,10380,10380,10380,10380,50
|
|
20240621,101200,40835230,10380,10380,10380,10380,0
|
|
20240621,101100,40835230,10380,10380,10380,10380,1
|
|
20240621,101000,40824850,10360,10360,10360,10360,0
|
|
20240621,100900,40824850,10360,10360,10360,10360,0
|
|
20240621,100800,40824850,10360,10360,10360,10360,0
|
|
20240621,100700,40824850,10360,10360,10360,10360,0
|
|
20240621,100600,40824850,10360,10360,10360,10360,101
|
|
20240621,100500,39778490,10380,10380,10380,10380,0
|
|
20240621,100400,39778490,10380,10380,10380,10380,0
|
|
20240621,100300,39778490,10380,10380,10380,10380,0
|
|
20240621,100200,39778490,10380,10380,10380,10380,0
|
|
20240621,100100,39778490,10380,10380,10380,10380,459
|
|
20240621,100000,35014070,10380,10380,10380,10380,0
|
|
20240621,095900,35014070,10380,10380,10380,10380,0
|
|
20240621,095800,35014070,10380,10380,10380,10380,0
|
|
20240621,095700,35014070,10380,10380,10380,10380,29
|
|
20240621,095600,34713050,10390,10390,10390,10390,0
|
|
20240621,095500,34713050,10390,10390,10390,10390,0
|
|
20240621,095400,34713050,10390,10390,10390,10390,0
|
|
20240621,095300,34713050,10390,10390,10390,10390,100
|
|
20240621,095200,33674050,10390,10390,10390,10390,0
|
|
20240621,095100,33674050,10390,10390,10390,10390,0
|
|
20240621,095000,33674050,10390,10390,10390,10390,0
|
|
20240621,094900,33674050,10390,10390,10390,10390,0
|
|
20240621,094800,33674050,10390,10390,10390,10390,0
|
|
20240621,094700,33674050,10390,10390,10390,10390,0
|
|
20240621,094600,33674050,10390,10390,10390,10390,0
|
|
20240621,094500,33674050,10390,10390,10390,10390,0
|
|
20240621,094400,33674050,10390,10390,10390,10390,0
|
|
20240621,094300,33674050,10390,10400,10400,10390,1100
|
|
20240621,094200,22235050,10400,10400,10400,10400,0
|
|
20240621,094100,22235050,10400,10400,10400,10400,205
|
|
20240621,094000,20103050,10380,10380,10380,10380,0
|
|
20240621,093900,20103050,10380,10390,10390,10380,30
|
|
20240621,093800,19791570,10400,10400,10400,10400,0
|
|
20240621,093700,19791570,10400,10400,10400,10400,20
|
|
20240621,093600,19583570,10400,10400,10400,10400,1
|
|
20240621,093500,19573170,10400,10400,10400,10400,0
|
|
20240621,093400,19573170,10400,10400,10400,10400,0
|
|
20240621,093300,19573170,10400,10400,10400,10400,10
|
|
20240621,093200,19469170,10400,10400,10400,10400,0
|
|
20240621,093100,19469170,10400,10400,10400,10400,398
|
|
20240621,093000,15329970,10450,10450,10450,10450,0
|
|
20240621,092900,15329970,10450,10450,10450,10450,0
|
|
20240621,092800,15329970,10450,10450,10450,10450,0
|
|
20240621,092700,15329970,10450,10450,10450,10450,0
|
|
20240621,092600,15329970,10450,10450,10450,10450,8
|
|
20240621,092500,15246370,10500,10500,10500,10500,0
|
|
20240621,092400,15246370,10500,10500,10500,10500,160
|
|
20240621,092300,13566370,10450,10450,10450,10450,2
|
|
20240621,092200,13545470,10450,10450,10450,10450,5
|
|
20240621,092100,13493220,10500,10500,10500,10500,0
|
|
20240621,092000,13493220,10500,10500,10500,10500,1
|
|
20240621,091900,13482720,10500,10500,10500,10500,0
|
|
20240621,091800,13482720,10500,10450,10500,10450,188
|
|
20240621,091700,11517970,10450,10450,10450,10450,5
|
|
20240621,091600,11465720,10400,10400,10400,10400,0
|
|
20240621,091500,11465720,10400,10400,10400,10400,0
|
|
20240621,091400,11465720,10400,10400,10400,10400,0
|
|
20240621,091300,11465720,10400,10400,10400,10400,50
|
|
20240621,091200,10945720,10400,10400,10400,10400,100
|
|
20240621,091100,9905720,10380,10380,10380,10380,100
|
|
20240621,091000,8867720,10400,10400,10400,10400,0
|
|
20240621,090900,8867720,10400,10400,10400,10400,0
|
|
20240621,090800,8867720,10400,10400,10400,10400,0
|
|
20240621,090700,8867720,10400,10400,10400,10400,0
|
|
20240621,090600,8867720,10400,10400,10400,10400,0
|
|
20240621,090500,8867720,10400,10400,10400,10400,0
|
|
20240621,090400,8867720,10400,10400,10400,10400,342
|
|
20240621,090300,5310920,10400,10400,10400,10400,160
|
|
20240621,090200,3646920,10450,10450,10450,10450,0
|
|
20240621,090100,3646920,10450,10340,10450,10340,350
|
|
20240621,090000,0,10340,10340,10340,10340,0
|