603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,190000,402681340,6020,6020,6020,6020,1026
|
|
20240621,185900,402681340,6020,6020,6020,6020,0
|
|
20240621,185800,402681340,6020,6020,6020,6020,0
|
|
20240621,185700,402681340,6020,6020,6020,6020,0
|
|
20240621,185600,402681340,6020,6020,6020,6020,0
|
|
20240621,185500,402681340,6020,6020,6020,6020,0
|
|
20240621,185400,402681340,6020,6020,6020,6020,0
|
|
20240621,185300,402681340,6020,6020,6020,6020,0
|
|
20240621,185200,402681340,6020,6020,6020,6020,0
|
|
20240621,185100,402681340,6020,6020,6020,6020,0
|
|
20240621,185000,402681340,6020,6020,6020,6020,0
|
|
20240621,184900,402681340,6020,6020,6020,6020,0
|
|
20240621,184800,402681340,6020,6020,6020,6020,0
|
|
20240621,184700,402681340,6020,6020,6020,6020,0
|
|
20240621,184600,402681340,6020,6020,6020,6020,0
|
|
20240621,184500,402681340,6020,6020,6020,6020,0
|
|
20240621,184400,402681340,6020,6020,6020,6020,0
|
|
20240621,184300,402681340,6020,6020,6020,6020,0
|
|
20240621,184200,402681340,6020,6020,6020,6020,0
|
|
20240621,184100,402681340,6020,6020,6020,6020,0
|
|
20240621,184000,402681340,6020,6020,6020,6020,0
|
|
20240621,183900,402681340,6020,6020,6020,6020,0
|
|
20240621,183800,402681340,6020,6020,6020,6020,0
|
|
20240621,183700,402681340,6020,6020,6020,6020,0
|
|
20240621,183600,402681340,6020,6020,6020,6020,0
|
|
20240621,183500,402681340,6020,6020,6020,6020,0
|
|
20240621,183400,402681340,6020,6020,6020,6020,0
|
|
20240621,183300,402681340,6020,6020,6020,6020,0
|
|
20240621,183200,402681340,6020,6020,6020,6020,0
|
|
20240621,183100,402681340,6020,6020,6020,6020,0
|
|
20240621,183000,402681340,6020,6020,6020,6020,1026
|
|
20240621,182900,402681340,6020,6020,6020,6020,0
|
|
20240621,182800,402681340,6020,6020,6020,6020,0
|
|
20240621,182700,402681340,6020,6020,6020,6020,0
|
|
20240621,182600,402681340,6020,6020,6020,6020,0
|
|
20240621,182500,402681340,6020,6020,6020,6020,0
|
|
20240621,182400,402681340,6020,6020,6020,6020,0
|
|
20240621,182300,402681340,6020,6020,6020,6020,0
|
|
20240621,182200,402681340,6020,6020,6020,6020,0
|
|
20240621,182100,402681340,6020,6020,6020,6020,0
|
|
20240621,182000,402681340,6020,6020,6020,6020,0
|
|
20240621,181900,402681340,6020,6020,6020,6020,0
|
|
20240621,181800,402681340,6020,6020,6020,6020,0
|
|
20240621,181700,402681340,6020,6020,6020,6020,0
|
|
20240621,181600,402681340,6020,6020,6020,6020,0
|
|
20240621,181500,402681340,6020,6020,6020,6020,0
|
|
20240621,181400,402681340,6020,6020,6020,6020,0
|
|
20240621,181300,402681340,6020,6020,6020,6020,0
|
|
20240621,181200,402681340,6020,6020,6020,6020,0
|
|
20240621,181100,402681340,6020,6020,6020,6020,0
|
|
20240621,181000,402681340,6020,6020,6020,6020,0
|
|
20240621,180900,402681340,6020,6020,6020,6020,0
|
|
20240621,180800,402681340,6020,6020,6020,6020,0
|
|
20240621,180700,402681340,6020,6020,6020,6020,0
|
|
20240621,180600,402681340,6020,6020,6020,6020,0
|
|
20240621,180500,402681340,6020,6020,6020,6020,0
|
|
20240621,180400,402681340,6020,6020,6020,6020,0
|
|
20240621,180300,402681340,6020,6020,6020,6020,0
|
|
20240621,180200,402681340,6020,6020,6020,6020,0
|
|
20240621,180100,402681340,6020,6020,6020,6020,0
|
|
20240621,180000,402681340,6020,6020,6020,6020,1026
|
|
20240621,175900,402681340,6020,6020,6020,6020,0
|
|
20240621,175800,402681340,6020,6020,6020,6020,0
|
|
20240621,175700,402681340,6020,6020,6020,6020,0
|
|
20240621,175600,402681340,6020,6020,6020,6020,0
|
|
20240621,175500,402681340,6020,6020,6020,6020,0
|
|
20240621,175400,402681340,6020,6020,6020,6020,0
|
|
20240621,175300,402681340,6020,6020,6020,6020,0
|
|
20240621,175200,402681340,6020,6020,6020,6020,0
|
|
20240621,175100,402681340,6020,6020,6020,6020,0
|
|
20240621,175000,402681340,6020,6020,6020,6020,0
|
|
20240621,174900,402681340,6020,6020,6020,6020,0
|
|
20240621,174800,402681340,6020,6020,6020,6020,0
|
|
20240621,174700,402681340,6020,6020,6020,6020,0
|
|
20240621,174600,402681340,6020,6020,6020,6020,0
|
|
20240621,174500,402681340,6020,6020,6020,6020,0
|
|
20240621,174400,402681340,6020,6020,6020,6020,0
|
|
20240621,174300,402681340,6020,6020,6020,6020,0
|
|
20240621,174200,402681340,6020,6020,6020,6020,0
|
|
20240621,174100,402681340,6020,6020,6020,6020,0
|
|
20240621,174000,402681340,6020,6020,6020,6020,0
|
|
20240621,173900,402681340,6020,6020,6020,6020,0
|
|
20240621,173800,402681340,6020,6020,6020,6020,0
|
|
20240621,173700,402681340,6020,6020,6020,6020,0
|
|
20240621,173600,402681340,6020,6020,6020,6020,0
|
|
20240621,173500,402681340,6020,6020,6020,6020,0
|
|
20240621,173400,402681340,6020,6020,6020,6020,0
|
|
20240621,173300,402681340,6020,6020,6020,6020,0
|
|
20240621,173200,402681340,6020,6020,6020,6020,0
|
|
20240621,173100,402681340,6020,6020,6020,6020,0
|
|
20240621,173000,402681340,6020,6020,6020,6020,1026
|
|
20240621,172900,402681340,6020,6020,6020,6020,0
|
|
20240621,172800,402681340,6020,6020,6020,6020,0
|
|
20240621,172700,402681340,6020,6020,6020,6020,0
|
|
20240621,172600,402681340,6020,6020,6020,6020,0
|
|
20240621,172500,402681340,6020,6020,6020,6020,0
|
|
20240621,172400,402681340,6020,6020,6020,6020,0
|
|
20240621,172300,402681340,6020,6020,6020,6020,0
|
|
20240621,172200,402681340,6020,6020,6020,6020,0
|
|
20240621,172100,402681340,6020,6020,6020,6020,0
|
|
20240621,172000,402681340,6020,6020,6020,6020,0
|
|
20240621,171900,402681340,6020,6020,6020,6020,0
|
|
20240621,171800,402681340,6020,6020,6020,6020,0
|
|
20240621,171700,402681340,6020,6020,6020,6020,0
|
|
20240621,171600,402681340,6020,6020,6020,6020,0
|
|
20240621,171500,402681340,6020,6020,6020,6020,0
|
|
20240621,171400,402681340,6020,6020,6020,6020,0
|
|
20240621,171300,402681340,6020,6020,6020,6020,0
|
|
20240621,171200,402681340,6020,6020,6020,6020,0
|
|
20240621,171100,402681340,6020,6020,6020,6020,0
|
|
20240621,171000,402681340,6020,6020,6020,6020,0
|
|
20240621,170900,402681340,6020,6020,6020,6020,0
|
|
20240621,170800,402681340,6020,6020,6020,6020,0
|
|
20240621,170700,402681340,6020,6020,6020,6020,0
|
|
20240621,170600,402681340,6020,6020,6020,6020,0
|
|
20240621,170500,402681340,6020,6020,6020,6020,0
|
|
20240621,170400,402681340,6020,6020,6020,6020,0
|
|
20240621,170300,402681340,6020,6020,6020,6020,0
|
|
20240621,170200,402681340,6020,6020,6020,6020,0
|
|
20240621,170100,402681340,6020,6020,6020,6020,0
|
|
20240621,170000,402681340,6020,6020,6020,6020,1026
|
|
20240621,165900,402681340,6020,6020,6020,6020,0
|
|
20240621,165800,402681340,6020,6020,6020,6020,0
|
|
20240621,165700,402681340,6020,6020,6020,6020,0
|
|
20240621,165600,402681340,6020,6020,6020,6020,0
|
|
20240621,165500,402681340,6020,6020,6020,6020,0
|
|
20240621,165400,402681340,6020,6020,6020,6020,0
|
|
20240621,165300,402681340,6020,6020,6020,6020,0
|
|
20240621,165200,402681340,6020,6020,6020,6020,0
|
|
20240621,165100,402681340,6020,6020,6020,6020,0
|
|
20240621,165000,402681340,6020,6020,6020,6020,0
|
|
20240621,164900,402681340,6020,6020,6020,6020,0
|
|
20240621,164800,402681340,6020,6020,6020,6020,0
|
|
20240621,164700,402681340,6020,6020,6020,6020,0
|
|
20240621,164600,402681340,6020,6020,6020,6020,0
|
|
20240621,164500,402681340,6020,6020,6020,6020,0
|
|
20240621,164400,402681340,6020,6020,6020,6020,0
|
|
20240621,164300,402681340,6020,6020,6020,6020,0
|
|
20240621,164200,402681340,6020,6020,6020,6020,0
|
|
20240621,164100,402681340,6020,6020,6020,6020,0
|
|
20240621,164000,402681340,6020,6020,6020,6020,0
|
|
20240621,163900,402681340,6020,6020,6020,6020,0
|
|
20240621,163800,402681340,6020,6020,6020,6020,0
|
|
20240621,163700,402681340,6020,6020,6020,6020,0
|
|
20240621,163600,402681340,6020,6020,6020,6020,0
|
|
20240621,163500,402681340,6020,6020,6020,6020,0
|
|
20240621,163400,402681340,6020,6020,6020,6020,0
|
|
20240621,163300,402681340,6020,6020,6020,6020,0
|
|
20240621,163200,402681340,6020,6020,6020,6020,0
|
|
20240621,163100,402681340,6020,6020,6020,6020,0
|
|
20240621,163000,402681340,6020,6020,6020,6020,1026
|
|
20240621,162900,402681340,6020,6020,6020,6020,0
|
|
20240621,162800,402681340,6020,6020,6020,6020,0
|
|
20240621,162700,402681340,6020,6020,6020,6020,0
|
|
20240621,162600,402681340,6020,6020,6020,6020,0
|
|
20240621,162500,402681340,6020,6020,6020,6020,0
|
|
20240621,162400,402681340,6020,6020,6020,6020,0
|
|
20240621,162300,402681340,6020,6020,6020,6020,0
|
|
20240621,162200,402681340,6020,6020,6020,6020,0
|
|
20240621,162100,402681340,6020,6020,6020,6020,0
|
|
20240621,162000,402681340,6020,6020,6020,6020,0
|
|
20240621,161900,402681340,6020,6020,6020,6020,0
|
|
20240621,161800,402681340,6020,6020,6020,6020,0
|
|
20240621,161700,402681340,6020,6020,6020,6020,0
|
|
20240621,161600,402681340,6020,6020,6020,6020,0
|
|
20240621,161500,402681340,6020,6020,6020,6020,0
|
|
20240621,161400,402681340,6020,6020,6020,6020,0
|
|
20240621,161300,402681340,6020,6020,6020,6020,0
|
|
20240621,161200,402681340,6020,6020,6020,6020,0
|
|
20240621,161100,402681340,6020,6020,6020,6020,0
|
|
20240621,161000,402681340,6020,6020,6020,6020,0
|
|
20240621,160900,402681340,6020,6020,6020,6020,0
|
|
20240621,160800,402681340,6020,6020,6020,6020,0
|
|
20240621,160700,402681340,6020,6020,6020,6020,0
|
|
20240621,160600,402681340,6020,6020,6020,6020,0
|
|
20240621,160500,402681340,6020,6020,6020,6020,0
|
|
20240621,160400,402681340,6020,6020,6020,6020,0
|
|
20240621,160300,402681340,6020,6020,6020,6020,0
|
|
20240621,160200,402681340,6020,6020,6020,6020,0
|
|
20240621,160100,402681340,6020,6020,6020,6020,0
|
|
20240621,160000,402681340,6020,6020,6020,6020,1026
|
|
20240621,155900,402681340,6020,6020,6020,6020,0
|
|
20240621,155800,402681340,6020,6020,6020,6020,0
|
|
20240621,155700,402681340,6020,6020,6020,6020,0
|
|
20240621,155600,402681340,6020,6020,6020,6020,0
|
|
20240621,155500,402681340,6020,6020,6020,6020,0
|
|
20240621,155400,402681340,6020,6020,6020,6020,0
|
|
20240621,155300,402681340,6020,6020,6020,6020,0
|
|
20240621,155200,402681340,6020,6020,6020,6020,0
|
|
20240621,155100,402681340,6020,6020,6020,6020,0
|
|
20240621,155000,402681340,6020,6020,6020,6020,0
|
|
20240621,154900,402681340,6020,6020,6020,6020,0
|
|
20240621,154800,402681340,6020,6020,6020,6020,0
|
|
20240621,154700,402681340,6020,6020,6020,6020,0
|
|
20240621,154600,402681340,6020,6020,6020,6020,0
|
|
20240621,154500,402681340,6020,6020,6020,6020,0
|
|
20240621,154400,402681340,6020,6020,6020,6020,0
|
|
20240621,154300,402681340,6020,6020,6020,6020,0
|
|
20240621,154200,402681340,6020,6020,6020,6020,0
|
|
20240621,154100,402681340,6020,6020,6020,6020,0
|
|
20240621,154000,402681340,6020,6020,6020,6020,0
|
|
20240621,153900,402681340,6020,6020,6020,6020,0
|
|
20240621,153800,402681340,6020,6020,6020,6020,0
|
|
20240621,153700,402681340,6020,6020,6020,6020,0
|
|
20240621,153600,402681340,6020,6020,6020,6020,0
|
|
20240621,153500,402681340,6020,6020,6020,6020,0
|
|
20240621,153400,402681340,6020,6020,6020,6020,0
|
|
20240621,153300,402681340,6020,6020,6020,6020,0
|
|
20240621,153200,402681340,6020,6020,6020,6020,0
|
|
20240621,153100,402681340,6020,6020,6020,6020,0
|
|
20240621,153000,402681340,6020,6020,6020,6020,2052
|
|
20240621,152900,396504820,6040,6040,6040,6040,0
|
|
20240621,152800,396504820,6040,6040,6040,6040,0
|
|
20240621,152700,396504820,6040,6040,6040,6040,0
|
|
20240621,152600,396504820,6040,6040,6040,6040,0
|
|
20240621,152500,396504820,6040,6040,6040,6040,0
|
|
20240621,152400,396504820,6040,6040,6040,6040,0
|
|
20240621,152300,396504820,6040,6040,6040,6040,0
|
|
20240621,152200,396504820,6040,6040,6040,6040,0
|
|
20240621,152100,396504820,6040,6040,6040,6040,0
|
|
20240621,152000,396504820,6040,6040,6040,6040,0
|
|
20240621,151900,396504820,6040,6050,6060,6040,15
|
|
20240621,151800,396414110,6040,6040,6040,6040,13
|
|
20240621,151700,396335590,6050,6050,6050,6050,4
|
|
20240621,151600,396311390,6050,6040,6050,6040,30
|
|
20240621,151500,396130130,6050,6060,6060,6050,72
|
|
20240621,151400,395694410,6040,6040,6040,6040,6
|
|
20240621,151300,395658170,6040,6040,6040,6040,13
|
|
20240621,151200,395579650,6050,6050,6050,6050,0
|
|
20240621,151100,395579650,6050,6080,6080,6050,11
|
|
20240621,151000,395513070,6080,6080,6080,6080,0
|
|
20240621,150900,395513070,6080,6080,6080,6080,0
|
|
20240621,150800,395513070,6080,6080,6080,6080,0
|
|
20240621,150700,395513070,6080,6080,6080,6080,18
|
|
20240621,150600,395403630,6080,6080,6080,6080,0
|
|
20240621,150500,395403630,6080,6080,6080,6080,0
|
|
20240621,150400,395403630,6080,6080,6080,6080,0
|
|
20240621,150300,395403630,6080,6080,6080,6080,0
|
|
20240621,150200,395403630,6080,6080,6080,6080,0
|
|
20240621,150100,395403630,6080,6080,6080,6080,0
|
|
20240621,150000,395403630,6080,6080,6080,6080,0
|
|
20240621,145900,395403630,6080,6080,6080,6080,1
|
|
20240621,145800,395397550,6040,6070,6080,6040,34
|
|
20240621,145700,395191640,6040,6030,6090,6030,205
|
|
20240621,145600,393948040,6060,6070,6070,6060,806
|
|
20240621,145500,389055680,6070,6070,6070,6070,0
|
|
20240621,145400,389055680,6070,6070,6070,6070,0
|
|
20240621,145300,389055680,6070,6070,6070,6070,1
|
|
20240621,145200,389049610,6060,6030,6060,6030,206
|
|
20240621,145100,387807250,6040,6040,6040,6040,1447
|
|
20240621,145000,379067370,6070,6060,6070,6060,1050
|
|
20240621,144900,372698090,6060,6060,6060,6060,14
|
|
20240621,144800,372613250,6070,6070,6070,6070,0
|
|
20240621,144700,372613250,6070,6070,6070,6070,0
|
|
20240621,144600,372613250,6070,6070,6070,6070,0
|
|
20240621,144500,372613250,6070,6070,6070,6070,0
|
|
20240621,144400,372613250,6070,6060,6070,6060,1003
|
|
20240621,144300,366525060,6060,6060,6060,6060,0
|
|
20240621,144200,366525060,6060,6060,6060,6060,0
|
|
20240621,144100,366525060,6060,6060,6060,6060,0
|
|
20240621,144000,366525060,6060,6060,6060,6060,28
|
|
20240621,143900,366355380,6060,6060,6060,6060,1041
|
|
20240621,143800,360046920,6070,6070,6070,6070,0
|
|
20240621,143700,360046920,6070,6070,6070,6070,0
|
|
20240621,143600,360046920,6070,6070,6070,6070,0
|
|
20240621,143500,360046920,6070,6070,6070,6070,0
|
|
20240621,143400,360046920,6070,6040,6070,6040,19
|
|
20240621,143300,359932130,6040,6050,6060,6040,1006
|
|
20240621,143200,353836810,6050,6050,6050,6050,0
|
|
20240621,143100,353836810,6050,6050,6050,6050,0
|
|
20240621,143000,353836810,6050,6040,6050,6040,9
|
|
20240621,142900,353782440,6050,6050,6050,6040,10
|
|
20240621,142800,353722020,6040,6030,6040,6030,16
|
|
20240621,142700,353625460,6030,6030,6030,6030,8
|
|
20240621,142600,353577220,6030,6030,6030,6030,16
|
|
20240621,142500,353480740,6030,6030,6030,6030,8
|
|
20240621,142400,353432500,6030,6030,6030,6030,16
|
|
20240621,142300,353336020,6030,6030,6030,6030,8
|
|
20240621,142200,353287780,6030,6020,6030,6020,17
|
|
20240621,142100,353185360,6060,6020,6060,6020,9
|
|
20240621,142000,353131140,6060,6020,6060,6020,18
|
|
20240621,141900,353022700,6070,6020,6070,6020,9
|
|
20240621,141800,352968470,6070,6020,6070,6020,18
|
|
20240621,141700,352860010,6070,6050,6070,6020,1010
|
|
20240621,141600,346741200,6050,6020,6050,6020,18
|
|
20240621,141500,346632780,6050,6020,6050,6020,9
|
|
20240621,141400,346578570,6050,6020,6050,6020,18
|
|
20240621,141300,346470150,6050,6020,6050,6020,27
|
|
20240621,141200,346307580,6050,6020,6050,6020,34
|
|
20240621,141100,346102360,6050,6010,6050,6010,1329
|
|
20240621,141000,338076270,6010,6010,6030,6010,17
|
|
20240621,140900,337974080,6030,6030,6030,6010,10
|
|
20240621,140800,337913940,6010,6010,6030,6010,17
|
|
20240621,140700,337811750,6030,6020,6030,6020,224
|
|
20240621,140600,336463260,6040,6020,6040,6020,1018
|
|
20240621,140500,330324860,6020,6040,6040,6020,9
|
|
20240621,140400,330270660,6020,6020,6020,6020,16
|
|
20240621,140300,330174340,6040,6040,6040,6020,10
|
|
20240621,140200,330114100,6020,6020,6040,6020,35
|
|
20240621,140100,329903380,6040,6020,6040,6020,140
|
|
20240621,140000,329059580,6000,6010,6010,6000,340
|
|
20240621,135900,327016260,6010,6010,6010,6010,16
|
|
20240621,135800,326920100,6010,6010,6010,6010,8
|
|
20240621,135700,326872020,6010,6010,6010,6010,26
|
|
20240621,135600,326715760,6010,6010,6010,6010,8
|
|
20240621,135500,326667680,6010,6010,6010,6010,16
|
|
20240621,135400,326571520,6010,6010,6010,6010,8
|
|
20240621,135300,326523440,6030,6010,6030,6010,21
|
|
20240621,135200,326397130,6010,6010,6010,6010,18
|
|
20240621,135100,326288950,6010,6010,6010,6010,16
|
|
20240621,135000,326192790,6010,6020,6020,6010,10
|
|
20240621,134900,326132680,6030,6010,6030,6010,33
|
|
20240621,134800,325934170,6010,6010,6010,6010,8
|
|
20240621,134700,325886090,6010,6010,6030,6010,17
|
|
20240621,134600,325783900,6010,6010,6010,6010,8
|
|
20240621,134500,325735820,6010,6010,6010,6010,16
|
|
20240621,134400,325639660,6010,6010,6030,6010,67
|
|
20240621,134300,325236970,6040,6010,6040,6010,18
|
|
20240621,134200,325128730,6040,6010,6040,6010,9
|
|
20240621,134100,325074610,6040,6010,6040,6010,18
|
|
20240621,134000,324966370,6040,6010,6040,6010,9
|
|
20240621,133900,324912250,6040,6010,6040,6010,35
|
|
20240621,133800,324701330,6040,6030,6040,6010,41
|
|
20240621,133700,324454590,6030,6020,6030,6010,149
|
|
20240621,133600,323557680,6030,6030,6030,6020,10
|
|
20240621,133500,323497460,6020,6020,6030,6020,17
|
|
20240621,133400,323395110,6030,6030,6030,6020,10
|
|
20240621,133300,323334890,6010,6010,6030,6010,28
|
|
20240621,133200,323166590,6010,6010,6010,6010,8
|
|
20240621,133100,323118510,6010,6010,6010,6010,16
|
|
20240621,133000,323022350,6010,6010,6010,6010,8
|
|
20240621,132900,322974270,6010,6010,6010,6010,16
|
|
20240621,132800,322878110,6010,6010,6010,6010,8
|
|
20240621,132700,322830030,6010,6010,6010,6010,16
|
|
20240621,132600,322733870,6010,6010,6010,6010,8
|
|
20240621,132500,322685790,6010,6010,6010,6010,16
|
|
20240621,132400,322589630,6010,6020,6020,6010,37
|
|
20240621,132300,322366970,6000,6010,6020,6000,379
|
|
20240621,132200,320088960,6010,6020,6020,6010,86
|
|
20240621,132100,319571320,6020,6030,6030,6020,16
|
|
20240621,132000,319474990,6020,6020,6020,6020,8
|
|
20240621,131900,319426830,6020,6030,6030,6020,216
|
|
20240621,131800,318126180,6020,6030,6030,6020,223
|
|
20240621,131700,316782080,6030,6040,6040,6030,16
|
|
20240621,131600,316685570,6040,6030,6040,6030,21
|
|
20240621,131500,316558810,6040,6020,6040,6020,112
|
|
20240621,131400,315882690,6020,6020,6020,6020,16
|
|
20240621,131300,315786370,6020,6020,6020,6020,95
|
|
20240621,131200,315214470,6030,6020,6030,6020,18
|
|
20240621,131100,315106090,6030,6030,6030,6030,419
|
|
20240621,131000,312579520,6030,6040,6040,6030,206
|
|
20240621,130900,311335360,6040,6040,6040,6040,8
|
|
20240621,130800,311287040,6040,6040,6040,6040,16
|
|
20240621,130700,311190400,6040,6040,6040,6040,8
|
|
20240621,130600,311142080,6050,6050,6050,6050,21
|
|
20240621,130500,311015030,6050,6050,6050,6050,8
|
|
20240621,130400,310966630,6050,6050,6050,6050,36
|
|
20240621,130300,310748830,6050,6050,6050,6050,8
|
|
20240621,130200,310700430,6050,6050,6050,6050,16
|
|
20240621,130100,310603630,6050,6050,6050,6050,8
|
|
20240621,130000,310555230,6050,6040,6060,6040,329
|
|
20240621,125900,308567690,6030,6030,6030,6030,8
|
|
20240621,125800,308519450,6030,6030,6030,6030,16
|
|
20240621,125700,308422970,6030,6030,6030,6030,8
|
|
20240621,125600,308374730,6030,6030,6030,6030,16
|
|
20240621,125500,308278250,6040,6030,6040,6030,144
|
|
20240621,125400,307408570,6030,6020,6030,6020,404
|
|
20240621,125300,304972530,6020,6020,6020,6020,8
|
|
20240621,125200,304924370,6020,6020,6030,6020,21
|
|
20240621,125100,304797900,6020,6020,6020,6020,8
|
|
20240621,125000,304749740,6020,6020,6020,6020,16
|
|
20240621,124900,304653420,6020,6030,6030,6020,89
|
|
20240621,124800,304117630,6020,6010,6020,6010,16
|
|
20240621,124700,304021390,6010,6010,6010,6010,268
|
|
20240621,124600,302410710,6010,6010,6010,6010,16
|
|
20240621,124500,302314550,6010,6010,6010,6010,8
|
|
20240621,124400,302266470,6030,6010,6030,6010,1016
|
|
20240621,124300,296142530,6010,6010,6010,6010,8
|
|
20240621,124200,296094450,6010,6020,6020,6010,46
|
|
20240621,124100,295817690,6010,6010,6010,6010,8
|
|
20240621,124000,295769610,6010,6010,6010,6010,16
|
|
20240621,123900,295673450,6010,6010,6020,6010,75
|
|
20240621,123800,295222610,6010,6010,6010,6010,16
|
|
20240621,123700,295126450,6010,6010,6010,6010,8
|
|
20240621,123600,295078370,6010,6010,6010,6010,16
|
|
20240621,123500,294982210,6010,6010,6010,6010,8
|
|
20240621,123400,294934130,6010,6010,6010,6010,16
|
|
20240621,123300,294837970,6010,6010,6010,6010,16
|
|
20240621,123200,294741810,6010,6010,6010,6010,8
|
|
20240621,123100,294693730,6010,6010,6010,6010,16
|
|
20240621,123000,294597570,6010,6010,6010,6010,54
|
|
20240621,122900,294273030,6010,6000,6010,6000,216
|
|
20240621,122800,292975030,6000,6000,6000,6000,8
|
|
20240621,122700,292927030,6000,6000,6000,6000,16
|
|
20240621,122600,292831030,6000,6000,6000,6000,28
|
|
20240621,122500,292663030,6000,6000,6000,6000,16
|
|
20240621,122400,292567030,6000,6000,6000,6000,8
|
|
20240621,122300,292519030,6000,6000,6000,6000,16
|
|
20240621,122200,292423030,6000,6010,6010,6000,24
|
|
20240621,122100,292278870,6000,6000,6000,6000,16
|
|
20240621,122000,292182870,6000,6000,6000,6000,8
|
|
20240621,121900,292134870,6000,6000,6000,6000,16
|
|
20240621,121800,292038870,6000,6000,6000,6000,8
|
|
20240621,121700,291990870,6000,6000,6000,6000,16
|
|
20240621,121600,291894870,6000,6000,6000,6000,18
|
|
20240621,121500,291786870,6000,6000,6000,6000,16
|
|
20240621,121400,291690870,6000,6000,6000,6000,8
|
|
20240621,121300,291642870,6000,6000,6000,6000,16
|
|
20240621,121200,291546870,6000,6000,6000,6000,8
|
|
20240621,121100,291498870,6000,6020,6020,6000,225
|
|
20240621,121000,290144930,6000,6000,6000,6000,8
|
|
20240621,120900,290096930,6000,6000,6000,6000,16
|
|
20240621,120800,290000930,6000,6000,6000,6000,8
|
|
20240621,120700,289952930,6000,6000,6000,6000,16
|
|
20240621,120600,289856930,6000,6000,6000,6000,8
|
|
20240621,120500,289808930,6000,6000,6000,6000,16
|
|
20240621,120400,289712930,6020,6000,6020,6000,9
|
|
20240621,120300,289658910,6000,6000,6000,6000,16
|
|
20240621,120200,289562910,6000,6000,6000,6000,8
|
|
20240621,120100,289514910,6000,6000,6000,6000,16
|
|
20240621,120000,289418910,6000,6000,6000,6000,8
|
|
20240621,115900,289370910,6000,6000,6000,6000,16
|
|
20240621,115800,289274910,6000,6000,6000,6000,8
|
|
20240621,115700,289226910,6000,6000,6000,6000,16
|
|
20240621,115600,289130910,6000,6000,6000,6000,8
|
|
20240621,115500,289082910,6000,6000,6000,6000,17
|
|
20240621,115400,288980910,6020,5990,6020,5990,348
|
|
20240621,115300,286889380,5990,6010,6010,5990,17
|
|
20240621,115200,286787530,5990,5990,5990,5990,16
|
|
20240621,115100,286691690,5990,5990,5990,5990,8
|
|
20240621,115000,286643770,5990,5990,5990,5990,16
|
|
20240621,114900,286547930,5990,5990,5990,5990,8
|
|
20240621,114800,286500010,5990,5990,5990,5990,16
|
|
20240621,114700,286404170,5990,5990,5990,5990,8
|
|
20240621,114600,286356250,5990,5990,5990,5990,16
|
|
20240621,114500,286260410,5990,5990,5990,5990,8
|
|
20240621,114400,286212490,5990,5990,5990,5990,16
|
|
20240621,114300,286116650,5990,6010,6010,5990,70
|
|
20240621,114200,285697310,5990,5990,5990,5990,16
|
|
20240621,114100,285601470,6010,5990,6010,5990,13
|
|
20240621,114000,285523500,5990,5990,5990,5990,16
|
|
20240621,113900,285427660,5990,5990,5990,5990,8
|
|
20240621,113800,285379740,5990,5990,5990,5990,16
|
|
20240621,113700,285283900,5990,5990,5990,5990,8
|
|
20240621,113600,285235980,5990,5990,6000,5990,106
|
|
20240621,113500,284600140,5990,5990,5990,5990,8
|
|
20240621,113400,284552220,6000,5970,6000,5970,22
|
|
20240621,113300,284420620,5970,5970,5970,5970,8
|
|
20240621,113200,284372860,5990,5970,5990,5970,882
|
|
20240621,113100,279091620,5970,5970,5970,5970,8
|
|
20240621,113000,279043860,5970,5980,5980,5970,127
|
|
20240621,112900,278285160,5970,5970,5970,5970,8
|
|
20240621,112800,278237400,5970,5970,5970,5970,16
|
|
20240621,112700,278141880,5970,5970,5970,5970,8
|
|
20240621,112600,278094120,5970,5960,6010,5960,17
|
|
20240621,112500,277992670,5960,5960,5960,5960,8
|
|
20240621,112400,277944990,5960,5960,5970,5960,16
|
|
20240621,112300,277849620,5960,5960,5960,5960,8
|
|
20240621,112200,277801940,5960,5970,5970,5960,298
|
|
20240621,112100,276022960,5970,5970,5970,5970,8
|
|
20240621,112000,275975200,5970,5970,5970,5970,16
|
|
20240621,111900,275879680,5970,5970,5970,5970,8
|
|
20240621,111800,275831920,5970,6000,6010,5970,19
|
|
20240621,111700,275718390,5960,5960,5960,5960,8
|
|
20240621,111600,275670710,5960,5960,5960,5960,16
|
|
20240621,111500,275575350,5960,5960,5960,5960,8
|
|
20240621,111400,275527670,5960,5970,6000,5960,518
|
|
20240621,111300,272435230,5970,6000,6000,5970,9
|
|
20240621,111200,272381470,5970,6000,6000,5960,65
|
|
20240621,111100,271992030,5960,6000,6000,5960,9
|
|
20240621,111000,271938350,5950,6000,6000,5950,18
|
|
20240621,110900,271831150,5950,5950,6000,5950,1017
|
|
20240621,110800,265779450,5950,6010,6010,5950,5607
|
|
20240621,110700,232330830,5970,6020,6020,5970,5016
|
|
20240621,110600,202315610,6020,6030,6030,6020,8
|
|
20240621,110500,202267410,6020,6020,6020,6020,16
|
|
20240621,110400,202171090,6020,6020,6020,6020,8
|
|
20240621,110300,202122930,6020,6020,6020,6020,16
|
|
20240621,110200,202026610,6020,6020,6020,6020,9
|
|
20240621,110100,201972430,6020,6030,6030,6020,16
|
|
20240621,110000,201876010,6020,6020,6020,6020,8
|
|
20240621,105900,201827850,6020,6020,6020,6020,16
|
|
20240621,105800,201731530,6020,6020,6020,6020,8
|
|
20240621,105700,201683370,6020,6020,6020,6020,16
|
|
20240621,105600,201587050,6020,6020,6020,6020,8
|
|
20240621,105500,201538890,6020,6020,6020,6020,17
|
|
20240621,105400,201436550,6020,6020,6020,6020,8
|
|
20240621,105300,201388390,6020,6020,6020,6020,16
|
|
20240621,105200,201292070,6020,6020,6020,6020,8
|
|
20240621,105100,201243910,6010,6010,6010,6010,16
|
|
20240621,105000,201147750,6000,6000,6000,6000,8
|
|
20240621,104900,201099750,6000,6000,6000,6000,16
|
|
20240621,104800,201003750,6020,6020,6020,6020,51
|
|
20240621,104700,200696730,6020,6020,6020,6020,16
|
|
20240621,104600,200600410,6020,6020,6020,6020,8
|
|
20240621,104500,200552250,6020,6020,6020,6020,16
|
|
20240621,104400,200455930,6020,6100,6100,6020,9
|
|
20240621,104300,200401670,6020,6070,6070,6020,407
|
|
20240621,104200,197931580,6090,6090,6090,6070,473
|
|
20240621,104100,195051170,6070,6090,6100,6070,1074
|
|
20240621,104000,188504610,6070,6070,6090,6070,625
|
|
20240621,103900,184705390,6060,6000,6070,6000,1821
|
|
20240621,103800,173688130,6000,6000,6000,6000,8
|
|
20240621,103700,173640130,5990,5990,6040,5990,516
|
|
20240621,103600,170524290,5990,6020,6040,5990,787
|
|
20240621,103500,165772080,5990,6030,6040,5980,1862
|
|
20240621,103400,154536940,5980,6030,6030,5980,280
|
|
20240621,103300,152848940,5980,5980,5980,5980,16
|
|
20240621,103200,152753260,6030,6000,6040,5980,2001
|
|
20240621,103100,140691670,5970,5970,5970,5970,16
|
|
20240621,103000,140596150,5970,5970,5970,5970,8
|
|
20240621,102900,140548390,5970,5970,5970,5970,16
|
|
20240621,102800,140452870,5970,5970,5970,5970,69
|
|
20240621,102700,140040940,5970,5970,5970,5970,116
|
|
20240621,102600,139348420,5970,5970,5970,5970,16
|
|
20240621,102500,139252900,5970,5970,6010,5970,243
|
|
20240621,102400,137794190,5970,5970,5970,5970,16
|
|
20240621,102300,137698670,5970,5970,5970,5970,8
|
|
20240621,102200,137650910,6000,5970,6000,5970,36
|
|
20240621,102100,137435390,5970,5970,5970,5970,8
|
|
20240621,102000,137387630,5970,5970,5970,5970,16
|
|
20240621,101900,137292110,5970,5970,5970,5970,8
|
|
20240621,101800,137244350,5970,5970,5970,5970,16
|
|
20240621,101700,137148830,5970,5970,5970,5970,8
|
|
20240621,101600,137101070,5970,6010,6010,5970,17
|
|
20240621,101500,136999540,5970,6010,6010,5970,9
|
|
20240621,101400,136945770,5970,5970,5970,5970,16
|
|
20240621,101300,136850250,6010,5970,6010,5970,13
|
|
20240621,101200,136772440,5970,5970,5970,5970,16
|
|
20240621,101100,136676920,6020,5990,6020,5970,390
|
|
20240621,101000,134333420,5970,5970,5970,5970,69
|
|
20240621,100900,133921490,5970,5970,5970,5970,8
|
|
20240621,100800,133873730,5970,5970,5970,5970,16
|
|
20240621,100700,133778210,5970,5970,5970,5970,8
|
|
20240621,100600,133730450,5970,5970,5970,5970,16
|
|
20240621,100500,133634930,5970,5970,5970,5970,8
|
|
20240621,100400,133587170,5970,5970,5990,5970,24
|
|
20240621,100300,133443730,5970,5970,5970,5970,8
|
|
20240621,100200,133395970,5970,5980,5980,5970,16
|
|
20240621,100100,133300440,5970,5970,5970,5970,8
|
|
20240621,100000,133252680,5970,5970,6020,5950,828
|
|
20240621,095900,128280930,5980,5950,5980,5950,18
|
|
20240621,095800,128173530,5950,5950,5980,5950,66
|
|
20240621,095700,127779330,5950,5950,5950,5950,518
|
|
20240621,095600,124697230,5950,5960,5960,5950,920
|
|
20240621,095500,119223190,5940,5970,5970,5940,599
|
|
20240621,095400,115659190,5950,5960,5960,5940,25
|
|
20240621,095300,115510430,5930,5930,5930,5930,8
|
|
20240621,095200,115462990,5930,5980,5990,5900,12043
|
|
20240621,095100,44190980,5980,5980,5980,5980,8
|
|
20240621,095000,44143140,5980,5980,5980,5980,16
|
|
20240621,094900,44047460,5980,5980,5980,5980,14
|
|
20240621,094800,43963740,5980,5980,5980,5970,1016
|
|
20240621,094700,37894520,5980,5980,5980,5980,11
|
|
20240621,094600,37828740,5980,5980,5980,5980,16
|
|
20240621,094500,37733060,6000,5980,6000,5980,22
|
|
20240621,094400,37601390,5980,5990,5990,5980,27
|
|
20240621,094300,37439740,5980,5980,5980,5980,16
|
|
20240621,094200,37344060,5970,5980,5980,5970,11
|
|
20240621,094100,37278360,5970,5970,5970,5970,16
|
|
20240621,094000,37182840,5970,5970,5970,5970,8
|
|
20240621,093900,37135080,5970,5980,5980,5970,69
|
|
20240621,093800,36722540,5990,6000,6000,5990,52
|
|
20240621,093700,36411000,6000,6000,6000,5980,31
|
|
20240621,093600,36225190,5970,5970,5970,5970,8
|
|
20240621,093500,36177430,5970,5970,6000,5970,22
|
|
20240621,093400,36045910,6000,5970,6000,5970,77
|
|
20240621,093300,35585980,5970,5980,5980,5970,18
|
|
20240621,093200,35478420,5980,5980,5980,5980,10
|
|
20240621,093100,35418620,5980,5980,5980,5980,16
|
|
20240621,093000,35322940,5980,6010,6010,5980,10
|
|
20240621,092900,35263080,6010,5980,6010,5950,515
|
|
20240621,092800,32191800,5980,5980,5980,5980,8
|
|
20240621,092700,32143960,5980,5980,5980,5980,16
|
|
20240621,092600,32048280,5990,5990,5990,5990,1472
|
|
20240621,092500,23231000,5990,6000,6000,5990,153
|
|
20240621,092400,22313080,6000,6000,6000,6000,28
|
|
20240621,092300,22145080,5990,6000,6000,5990,316
|
|
20240621,092200,20249160,6000,6010,6010,6000,58
|
|
20240621,092100,19900600,6020,6020,6020,6010,70
|
|
20240621,092000,19479280,6020,6020,6020,6020,8
|
|
20240621,091900,19431120,6020,6020,6020,6020,16
|
|
20240621,091800,19334800,6020,6020,6020,6020,8
|
|
20240621,091700,19286640,6020,6030,6030,6020,18
|
|
20240621,091600,19178260,6020,6020,6020,6020,8
|
|
20240621,091500,19130100,6020,6020,6020,6020,16
|
|
20240621,091400,19033780,6040,6020,6040,6020,10
|
|
20240621,091300,18973540,6020,6020,6020,6020,16
|
|
20240621,091200,18877220,6020,6020,6020,6020,8
|
|
20240621,091100,18829060,6020,6020,6020,6020,16
|
|
20240621,091000,18732740,6020,6020,6020,6020,59
|
|
20240621,090900,18377560,6020,6010,6030,6010,27
|
|
20240621,090800,18214990,6000,6000,6000,6000,1008
|
|
20240621,090700,12166990,6000,6000,6000,6000,16
|
|
20240621,090600,12070990,6000,6000,6000,5990,366
|
|
20240621,090500,9878060,5990,6000,6000,5990,721
|
|
20240621,090400,5552200,6000,6010,6010,6000,318
|
|
20240621,090300,3641100,6010,6010,6010,6010,116
|
|
20240621,090200,2943940,6010,6000,6010,6000,16
|
|
20240621,090100,2847860,6000,6000,6000,6000,8
|
|
20240621,090000,2799860,6010,6080,6080,6010,461
|