651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,194800,77707630,11380,11380,11380,11380,7
|
|
20240617,194700,77707630,11380,11380,11380,11380,0
|
|
20240617,194600,77707630,11380,11380,11380,11380,0
|
|
20240617,194500,77707630,11380,11380,11380,11380,0
|
|
20240617,194400,77707630,11380,11380,11380,11380,0
|
|
20240617,194300,77707630,11380,11380,11380,11380,0
|
|
20240617,194200,77707630,11380,11380,11380,11380,0
|
|
20240617,194100,77707630,11380,11380,11380,11380,0
|
|
20240617,194000,77707630,11380,11380,11380,11380,0
|
|
20240617,193900,77707630,11380,11380,11380,11380,0
|
|
20240617,193800,77707630,11380,11380,11380,11380,0
|
|
20240617,193700,77707630,11380,11380,11380,11380,0
|
|
20240617,193600,77707630,11380,11380,11380,11380,0
|
|
20240617,193500,77707630,11380,11380,11380,11380,0
|
|
20240617,193400,77707630,11380,11380,11380,11380,0
|
|
20240617,193300,77707630,11380,11380,11380,11380,0
|
|
20240617,193200,77707630,11380,11380,11380,11380,0
|
|
20240617,193100,77707630,11380,11380,11380,11380,0
|
|
20240617,193000,77707630,11380,11380,11380,11380,0
|
|
20240617,192900,77707630,11380,11380,11380,11380,0
|
|
20240617,192800,77707630,11380,11380,11380,11380,0
|
|
20240617,192700,77707630,11380,11380,11380,11380,0
|
|
20240617,192600,77707630,11380,11380,11380,11380,0
|
|
20240617,192500,77707630,11380,11380,11380,11380,0
|
|
20240617,192400,77707630,11380,11380,11380,11380,0
|
|
20240617,192300,77707630,11380,11380,11380,11380,0
|
|
20240617,192200,77707630,11380,11380,11380,11380,0
|
|
20240617,192100,77707630,11380,11380,11380,11380,0
|
|
20240617,192000,77707630,11380,11380,11380,11380,0
|
|
20240617,191900,77707630,11380,11380,11380,11380,0
|
|
20240617,191800,77707630,11380,11380,11380,11380,7
|
|
20240617,191700,77707630,11380,11380,11380,11380,0
|
|
20240617,191600,77707630,11380,11380,11380,11380,0
|
|
20240617,191500,77707630,11380,11380,11380,11380,0
|
|
20240617,191400,77707630,11380,11380,11380,11380,0
|
|
20240617,191300,77707630,11380,11380,11380,11380,0
|
|
20240617,191200,77707630,11380,11380,11380,11380,0
|
|
20240617,191100,77707630,11380,11380,11380,11380,0
|
|
20240617,191000,77707630,11380,11380,11380,11380,0
|
|
20240617,190900,77707630,11380,11380,11380,11380,0
|
|
20240617,190800,77707630,11380,11380,11380,11380,0
|
|
20240617,190700,77707630,11380,11380,11380,11380,0
|
|
20240617,190600,77707630,11380,11380,11380,11380,0
|
|
20240617,190500,77707630,11380,11380,11380,11380,0
|
|
20240617,190400,77707630,11380,11380,11380,11380,0
|
|
20240617,190300,77707630,11380,11380,11380,11380,0
|
|
20240617,190200,77707630,11380,11380,11380,11380,0
|
|
20240617,190100,77707630,11380,11380,11380,11380,0
|
|
20240617,190000,77707630,11380,11380,11380,11380,0
|
|
20240617,185900,77707630,11380,11380,11380,11380,0
|
|
20240617,185800,77707630,11380,11380,11380,11380,0
|
|
20240617,185700,77707630,11380,11380,11380,11380,0
|
|
20240617,185600,77707630,11380,11380,11380,11380,0
|
|
20240617,185500,77707630,11380,11380,11380,11380,0
|
|
20240617,185400,77707630,11380,11380,11380,11380,0
|
|
20240617,185300,77707630,11380,11380,11380,11380,0
|
|
20240617,185200,77707630,11380,11380,11380,11380,0
|
|
20240617,185100,77707630,11380,11380,11380,11380,0
|
|
20240617,185000,77707630,11380,11380,11380,11380,0
|
|
20240617,184900,77707630,11380,11380,11380,11380,0
|
|
20240617,184800,77707630,11380,11380,11380,11380,7
|
|
20240617,184700,77707630,11380,11380,11380,11380,0
|
|
20240617,184600,77707630,11380,11380,11380,11380,0
|
|
20240617,184500,77707630,11380,11380,11380,11380,0
|
|
20240617,184400,77707630,11380,11380,11380,11380,0
|
|
20240617,184300,77707630,11380,11380,11380,11380,0
|
|
20240617,184200,77707630,11380,11380,11380,11380,0
|
|
20240617,184100,77707630,11380,11380,11380,11380,0
|
|
20240617,184000,77707630,11380,11380,11380,11380,0
|
|
20240617,183900,77707630,11380,11380,11380,11380,0
|
|
20240617,183800,77707630,11380,11380,11380,11380,0
|
|
20240617,183700,77707630,11380,11380,11380,11380,0
|
|
20240617,183600,77707630,11380,11380,11380,11380,0
|
|
20240617,183500,77707630,11380,11380,11380,11380,0
|
|
20240617,183400,77707630,11380,11380,11380,11380,0
|
|
20240617,183300,77707630,11380,11380,11380,11380,0
|
|
20240617,183200,77707630,11380,11380,11380,11380,0
|
|
20240617,183100,77707630,11380,11380,11380,11380,0
|
|
20240617,183000,77707630,11380,11380,11380,11380,0
|
|
20240617,182900,77707630,11380,11380,11380,11380,0
|
|
20240617,182800,77707630,11380,11380,11380,11380,0
|
|
20240617,182700,77707630,11380,11380,11380,11380,0
|
|
20240617,182600,77707630,11380,11380,11380,11380,0
|
|
20240617,182500,77707630,11380,11380,11380,11380,0
|
|
20240617,182400,77707630,11380,11380,11380,11380,0
|
|
20240617,182300,77707630,11380,11380,11380,11380,0
|
|
20240617,182200,77707630,11380,11380,11380,11380,0
|
|
20240617,182100,77707630,11380,11380,11380,11380,0
|
|
20240617,182000,77707630,11380,11380,11380,11380,0
|
|
20240617,181900,77707630,11380,11380,11380,11380,0
|
|
20240617,181800,77707630,11380,11380,11380,11380,7
|
|
20240617,181700,77707630,11380,11380,11380,11380,0
|
|
20240617,181600,77707630,11380,11380,11380,11380,0
|
|
20240617,181500,77707630,11380,11380,11380,11380,0
|
|
20240617,181400,77707630,11380,11380,11380,11380,0
|
|
20240617,181300,77707630,11380,11380,11380,11380,0
|
|
20240617,181200,77707630,11380,11380,11380,11380,0
|
|
20240617,181100,77707630,11380,11380,11380,11380,0
|
|
20240617,181000,77707630,11380,11380,11380,11380,0
|
|
20240617,180900,77707630,11380,11380,11380,11380,0
|
|
20240617,180800,77707630,11380,11380,11380,11380,0
|
|
20240617,180700,77707630,11380,11380,11380,11380,0
|
|
20240617,180600,77707630,11380,11380,11380,11380,0
|
|
20240617,180500,77707630,11380,11380,11380,11380,0
|
|
20240617,180400,77707630,11380,11380,11380,11380,0
|
|
20240617,180300,77707630,11380,11380,11380,11380,0
|
|
20240617,180200,77707630,11380,11380,11380,11380,0
|
|
20240617,180100,77707630,11380,11380,11380,11380,0
|
|
20240617,180000,77707630,11380,11380,11380,11380,0
|
|
20240617,175900,77707630,11380,11380,11380,11380,0
|
|
20240617,175800,77707630,11380,11380,11380,11380,0
|
|
20240617,175700,77707630,11380,11380,11380,11380,0
|
|
20240617,175600,77707630,11380,11380,11380,11380,0
|
|
20240617,175500,77707630,11380,11380,11380,11380,0
|
|
20240617,175400,77707630,11380,11380,11380,11380,0
|
|
20240617,175300,77707630,11380,11380,11380,11380,0
|
|
20240617,175200,77707630,11380,11380,11380,11380,0
|
|
20240617,175100,77707630,11380,11380,11380,11380,0
|
|
20240617,175000,77707630,11380,11380,11380,11380,0
|
|
20240617,174900,77707630,11380,11380,11380,11380,0
|
|
20240617,174800,77707630,11380,11380,11380,11380,7
|
|
20240617,174700,77707630,11380,11380,11380,11380,0
|
|
20240617,174600,77707630,11380,11380,11380,11380,0
|
|
20240617,174500,77707630,11380,11380,11380,11380,0
|
|
20240617,174400,77707630,11380,11380,11380,11380,0
|
|
20240617,174300,77707630,11380,11380,11380,11380,0
|
|
20240617,174200,77707630,11380,11380,11380,11380,0
|
|
20240617,174100,77707630,11380,11380,11380,11380,0
|
|
20240617,174000,77707630,11380,11380,11380,11380,0
|
|
20240617,173900,77707630,11380,11380,11380,11380,0
|
|
20240617,173800,77707630,11380,11380,11380,11380,0
|
|
20240617,173700,77707630,11380,11380,11380,11380,0
|
|
20240617,173600,77707630,11380,11380,11380,11380,0
|
|
20240617,173500,77707630,11380,11380,11380,11380,0
|
|
20240617,173400,77707630,11380,11380,11380,11380,0
|
|
20240617,173300,77707630,11380,11380,11380,11380,0
|
|
20240617,173200,77707630,11380,11380,11380,11380,0
|
|
20240617,173100,77707630,11380,11380,11380,11380,0
|
|
20240617,173000,77707630,11380,11380,11380,11380,0
|
|
20240617,172900,77707630,11380,11380,11380,11380,0
|
|
20240617,172800,77707630,11380,11380,11380,11380,0
|
|
20240617,172700,77707630,11380,11380,11380,11380,0
|
|
20240617,172600,77707630,11380,11380,11380,11380,0
|
|
20240617,172500,77707630,11380,11380,11380,11380,0
|
|
20240617,172400,77707630,11380,11380,11380,11380,0
|
|
20240617,172300,77707630,11380,11380,11380,11380,0
|
|
20240617,172200,77707630,11380,11380,11380,11380,0
|
|
20240617,172100,77707630,11380,11380,11380,11380,0
|
|
20240617,172000,77707630,11380,11380,11380,11380,0
|
|
20240617,171900,77707630,11380,11380,11380,11380,0
|
|
20240617,171800,77707630,11380,11380,11380,11380,7
|
|
20240617,171700,77707630,11380,11380,11380,11380,0
|
|
20240617,171600,77707630,11380,11380,11380,11380,0
|
|
20240617,171500,77707630,11380,11380,11380,11380,0
|
|
20240617,171400,77707630,11380,11380,11380,11380,0
|
|
20240617,171300,77707630,11380,11380,11380,11380,0
|
|
20240617,171200,77707630,11380,11380,11380,11380,0
|
|
20240617,171100,77707630,11380,11380,11380,11380,0
|
|
20240617,171000,77707630,11380,11380,11380,11380,0
|
|
20240617,170900,77707630,11380,11380,11380,11380,0
|
|
20240617,170800,77707630,11380,11380,11380,11380,0
|
|
20240617,170700,77707630,11380,11380,11380,11380,0
|
|
20240617,170600,77707630,11380,11380,11380,11380,0
|
|
20240617,170500,77707630,11380,11380,11380,11380,0
|
|
20240617,170400,77707630,11380,11380,11380,11380,0
|
|
20240617,170300,77707630,11380,11380,11380,11380,0
|
|
20240617,170200,77707630,11380,11380,11380,11380,0
|
|
20240617,170100,77707630,11380,11380,11380,11380,0
|
|
20240617,170000,77707630,11380,11380,11380,11380,0
|
|
20240617,165900,77707630,11380,11380,11380,11380,0
|
|
20240617,165800,77707630,11380,11380,11380,11380,0
|
|
20240617,165700,77707630,11380,11380,11380,11380,0
|
|
20240617,165600,77707630,11380,11380,11380,11380,0
|
|
20240617,165500,77707630,11380,11380,11380,11380,0
|
|
20240617,165400,77707630,11380,11380,11380,11380,0
|
|
20240617,165300,77707630,11380,11380,11380,11380,0
|
|
20240617,165200,77707630,11380,11380,11380,11380,0
|
|
20240617,165100,77707630,11380,11380,11380,11380,0
|
|
20240617,165000,77707630,11380,11380,11380,11380,0
|
|
20240617,164900,77707630,11380,11380,11380,11380,0
|
|
20240617,164800,77707630,11380,11380,11380,11380,7
|
|
20240617,164700,77707630,11380,11380,11380,11380,0
|
|
20240617,164600,77707630,11380,11380,11380,11380,0
|
|
20240617,164500,77707630,11380,11380,11380,11380,0
|
|
20240617,164400,77707630,11380,11380,11380,11380,0
|
|
20240617,164300,77707630,11380,11380,11380,11380,0
|
|
20240617,164200,77707630,11380,11380,11380,11380,0
|
|
20240617,164100,77707630,11380,11380,11380,11380,0
|
|
20240617,164000,77707630,11380,11380,11380,11380,0
|
|
20240617,163900,77707630,11380,11380,11380,11380,0
|
|
20240617,163800,77707630,11380,11380,11380,11380,0
|
|
20240617,163700,77707630,11380,11380,11380,11380,0
|
|
20240617,163600,77707630,11380,11380,11380,11380,0
|
|
20240617,163500,77707630,11380,11380,11380,11380,0
|
|
20240617,163400,77707630,11380,11380,11380,11380,0
|
|
20240617,163300,77707630,11380,11380,11380,11380,0
|
|
20240617,163200,77707630,11380,11380,11380,11380,0
|
|
20240617,163100,77707630,11380,11380,11380,11380,0
|
|
20240617,163000,77707630,11380,11380,11380,11380,0
|
|
20240617,162900,77707630,11380,11380,11380,11380,0
|
|
20240617,162800,77707630,11380,11380,11380,11380,0
|
|
20240617,162700,77707630,11380,11380,11380,11380,0
|
|
20240617,162600,77707630,11380,11380,11380,11380,0
|
|
20240617,162500,77707630,11380,11380,11380,11380,0
|
|
20240617,162400,77707630,11380,11380,11380,11380,0
|
|
20240617,162300,77707630,11380,11380,11380,11380,0
|
|
20240617,162200,77707630,11380,11380,11380,11380,0
|
|
20240617,162100,77707630,11380,11380,11380,11380,0
|
|
20240617,162000,77707630,11380,11380,11380,11380,0
|
|
20240617,161900,77707630,11380,11380,11380,11380,0
|
|
20240617,161800,77707630,11380,11380,11380,11380,7
|
|
20240617,161700,77707630,11380,11380,11380,11380,0
|
|
20240617,161600,77707630,11380,11380,11380,11380,0
|
|
20240617,161500,77707630,11380,11380,11380,11380,0
|
|
20240617,161400,77707630,11380,11380,11380,11380,0
|
|
20240617,161300,77707630,11380,11380,11380,11380,0
|
|
20240617,161200,77707630,11380,11380,11380,11380,0
|
|
20240617,161100,77707630,11380,11380,11380,11380,0
|
|
20240617,161000,77707630,11380,11380,11380,11380,0
|
|
20240617,160900,77707630,11380,11380,11380,11380,0
|
|
20240617,160800,77707630,11380,11380,11380,11380,0
|
|
20240617,160700,77707630,11380,11380,11380,11380,0
|
|
20240617,160600,77707630,11380,11380,11380,11380,0
|
|
20240617,160500,77707630,11380,11380,11380,11380,0
|
|
20240617,160400,77707630,11380,11380,11380,11380,0
|
|
20240617,160300,77707630,11380,11380,11380,11380,0
|
|
20240617,160200,77707630,11380,11380,11380,11380,0
|
|
20240617,160100,77707630,11380,11380,11380,11380,0
|
|
20240617,160000,77707630,11380,11380,11380,11380,0
|
|
20240617,155900,77707630,11380,11380,11380,11380,0
|
|
20240617,155800,77707630,11380,11380,11380,11380,0
|
|
20240617,155700,77707630,11380,11380,11380,11380,0
|
|
20240617,155600,77707630,11380,11380,11380,11380,0
|
|
20240617,155500,77707630,11380,11380,11380,11380,0
|
|
20240617,155400,77707630,11380,11380,11380,11380,0
|
|
20240617,155300,77707630,11380,11380,11380,11380,0
|
|
20240617,155200,77707630,11380,11380,11380,11380,0
|
|
20240617,155100,77707630,11380,11380,11380,11380,0
|
|
20240617,155000,77707630,11380,11380,11380,11380,0
|
|
20240617,154900,77707630,11380,11380,11380,11380,0
|
|
20240617,154800,77707630,11380,11380,11380,11380,7
|
|
20240617,154700,77707630,11380,11380,11380,11380,0
|
|
20240617,154600,77707630,11380,11380,11380,11380,0
|
|
20240617,154500,77707630,11380,11380,11380,11380,0
|
|
20240617,154400,77707630,11380,11380,11380,11380,0
|
|
20240617,154300,77707630,11380,11380,11380,11380,0
|
|
20240617,154200,77707630,11380,11380,11380,11380,0
|
|
20240617,154100,77707630,11380,11380,11380,11380,0
|
|
20240617,154000,77707630,11380,11380,11380,11380,0
|
|
20240617,153900,77707630,11380,11380,11380,11380,0
|
|
20240617,153800,77707630,11380,11380,11380,11380,0
|
|
20240617,153700,77707630,11380,11380,11380,11380,0
|
|
20240617,153600,77707630,11380,11380,11380,11380,0
|
|
20240617,153500,77707630,11380,11380,11380,11380,0
|
|
20240617,153400,77707630,11380,11380,11380,11380,0
|
|
20240617,153300,77707630,11380,11380,11380,11380,0
|
|
20240617,153200,77707630,11380,11380,11380,11380,0
|
|
20240617,153100,77707630,11380,11380,11380,11380,0
|
|
20240617,153000,77707630,11380,11380,11380,11380,7
|
|
20240617,152900,77627970,11360,11360,11360,11360,0
|
|
20240617,152800,77627970,11360,11360,11360,11360,0
|
|
20240617,152700,77627970,11360,11360,11360,11360,0
|
|
20240617,152600,77627970,11360,11360,11360,11360,0
|
|
20240617,152500,77627970,11360,11360,11360,11360,0
|
|
20240617,152400,77627970,11360,11360,11360,11360,0
|
|
20240617,152300,77627970,11360,11360,11360,11360,0
|
|
20240617,152200,77627970,11360,11360,11360,11360,0
|
|
20240617,152100,77627970,11360,11360,11360,11360,0
|
|
20240617,152000,77627970,11360,11360,11360,11360,0
|
|
20240617,151900,77627970,11360,11360,11360,11360,0
|
|
20240617,151800,77627970,11360,11360,11360,11360,0
|
|
20240617,151700,77627970,11360,11360,11360,11360,0
|
|
20240617,151600,77627970,11360,11360,11360,11360,16
|
|
20240617,151500,77446210,11360,11360,11360,11360,0
|
|
20240617,151400,77446210,11360,11360,11360,11360,0
|
|
20240617,151300,77446210,11360,11360,11360,11360,0
|
|
20240617,151200,77446210,11360,11360,11360,11360,4
|
|
20240617,151100,77400770,11360,11360,11360,11360,0
|
|
20240617,151000,77400770,11360,11360,11360,11360,1
|
|
20240617,150900,77389410,11360,11360,11360,11360,0
|
|
20240617,150800,77389410,11360,11360,11360,11360,1
|
|
20240617,150700,77378050,11390,11390,11390,11390,0
|
|
20240617,150600,77378050,11390,11390,11390,11390,0
|
|
20240617,150500,77378050,11390,11390,11390,11390,0
|
|
20240617,150400,77378050,11390,11390,11390,11390,0
|
|
20240617,150300,77378050,11390,11390,11390,11390,0
|
|
20240617,150200,77378050,11390,11390,11390,11390,2
|
|
20240617,150100,77355270,11360,11360,11360,11360,0
|
|
20240617,150000,77355270,11360,11360,11360,11360,0
|
|
20240617,145900,77355270,11360,11370,11390,11360,7
|
|
20240617,145800,77275650,11360,11390,11400,11350,27
|
|
20240617,145700,76968480,11340,11360,11400,11340,15
|
|
20240617,145600,76797890,11400,11360,11400,11350,17
|
|
20240617,145500,76604530,11390,11370,11400,11360,15
|
|
20240617,145400,76433800,11390,11390,11390,11330,183
|
|
20240617,145300,74355460,11390,11390,11390,11390,5
|
|
20240617,145200,74298510,11390,11390,11390,11390,0
|
|
20240617,145100,74298510,11390,11390,11390,11390,126
|
|
20240617,145000,72863370,11390,11390,11390,11390,0
|
|
20240617,144900,72863370,11390,11390,11390,11390,0
|
|
20240617,144800,72863370,11390,11390,11390,11390,0
|
|
20240617,144700,72863370,11390,11390,11390,11390,0
|
|
20240617,144600,72863370,11390,11390,11390,11390,0
|
|
20240617,144500,72863370,11390,11390,11390,11390,0
|
|
20240617,144400,72863370,11390,11390,11390,11390,0
|
|
20240617,144300,72863370,11390,11390,11390,11390,0
|
|
20240617,144200,72863370,11390,11390,11390,11390,1
|
|
20240617,144100,72851980,11400,11390,11400,11390,4
|
|
20240617,144000,72806410,11400,11400,11400,11400,0
|
|
20240617,143900,72806410,11400,11400,11400,11400,0
|
|
20240617,143800,72806410,11400,11400,11400,11400,0
|
|
20240617,143700,72806410,11400,11400,11400,11400,0
|
|
20240617,143600,72806410,11400,11400,11400,11400,0
|
|
20240617,143500,72806410,11400,11400,11400,11400,0
|
|
20240617,143400,72806410,11400,11400,11400,11400,0
|
|
20240617,143300,72806410,11400,11400,11400,11400,0
|
|
20240617,143200,72806410,11400,11400,11400,11400,0
|
|
20240617,143100,72806410,11400,11400,11400,11400,0
|
|
20240617,143000,72806410,11400,11400,11400,11400,0
|
|
20240617,142900,72806410,11400,11400,11400,11400,0
|
|
20240617,142800,72806410,11400,11400,11400,11400,0
|
|
20240617,142700,72806410,11400,11400,11400,11400,0
|
|
20240617,142600,72806410,11400,11400,11400,11400,0
|
|
20240617,142500,72806410,11400,11400,11400,11400,0
|
|
20240617,142400,72806410,11400,11400,11400,11400,0
|
|
20240617,142300,72806410,11400,11400,11400,11400,0
|
|
20240617,142200,72806410,11400,11400,11400,11400,0
|
|
20240617,142100,72806410,11400,11400,11400,11390,67
|
|
20240617,142000,72042620,11400,11400,11400,11400,0
|
|
20240617,141900,72042620,11400,11400,11400,11400,0
|
|
20240617,141800,72042620,11400,11400,11400,11400,0
|
|
20240617,141700,72042620,11400,11400,11400,11400,370
|
|
20240617,141600,67824620,11400,11400,11400,11400,0
|
|
20240617,141500,67824620,11400,11400,11400,11400,0
|
|
20240617,141400,67824620,11400,11400,11400,11400,0
|
|
20240617,141300,67824620,11400,11400,11400,11400,0
|
|
20240617,141200,67824620,11400,11400,11400,11400,0
|
|
20240617,141100,67824620,11400,11400,11400,11400,0
|
|
20240617,141000,67824620,11400,11390,11400,11390,243
|
|
20240617,140900,65054860,11400,11400,11400,11400,1
|
|
20240617,140800,65043460,11400,11400,11400,11400,132
|
|
20240617,140700,63538660,11390,11390,11390,11390,0
|
|
20240617,140600,63538660,11390,11390,11390,11390,155
|
|
20240617,140500,61773210,11390,11390,11390,11390,0
|
|
20240617,140400,61773210,11390,11390,11390,11390,0
|
|
20240617,140300,61773210,11390,11390,11390,11390,0
|
|
20240617,140200,61773210,11390,11390,11390,11390,0
|
|
20240617,140100,61773210,11390,11390,11390,11390,7
|
|
20240617,140000,61693480,11390,11390,11390,11390,0
|
|
20240617,135900,61693480,11390,11390,11390,11390,1
|
|
20240617,135800,61682090,11380,11380,11380,11380,0
|
|
20240617,135700,61682090,11380,11380,11380,11380,100
|
|
20240617,135600,60544090,11370,11370,11370,11370,0
|
|
20240617,135500,60544090,11370,11370,11370,11370,0
|
|
20240617,135400,60544090,11370,11370,11370,11370,0
|
|
20240617,135300,60544090,11370,11370,11370,11370,0
|
|
20240617,135200,60544090,11370,11370,11370,11370,0
|
|
20240617,135100,60544090,11370,11370,11370,11370,21
|
|
20240617,135000,60305320,11360,11360,11360,11360,0
|
|
20240617,134900,60305320,11360,11360,11360,11360,0
|
|
20240617,134800,60305320,11360,11360,11360,11360,1
|
|
20240617,134700,60293960,11360,11360,11360,11360,0
|
|
20240617,134600,60293960,11360,11360,11360,11360,0
|
|
20240617,134500,60293960,11360,11360,11360,11360,0
|
|
20240617,134400,60293960,11360,11360,11360,11360,0
|
|
20240617,134300,60293960,11360,11360,11360,11360,0
|
|
20240617,134200,60293960,11360,11360,11360,11360,0
|
|
20240617,134100,60293960,11360,11360,11360,11360,142
|
|
20240617,134000,58680840,11350,11350,11350,11350,0
|
|
20240617,133900,58680840,11350,11350,11350,11350,0
|
|
20240617,133800,58680840,11350,11350,11350,11350,0
|
|
20240617,133700,58680840,11350,11350,11350,11350,0
|
|
20240617,133600,58680840,11350,11350,11350,11350,0
|
|
20240617,133500,58680840,11350,11350,11350,11350,0
|
|
20240617,133400,58680840,11350,11350,11350,11350,0
|
|
20240617,133300,58680840,11350,11350,11350,11350,0
|
|
20240617,133200,58680840,11350,11350,11350,11350,0
|
|
20240617,133100,58680840,11350,11350,11350,11350,0
|
|
20240617,133000,58680840,11350,11350,11350,11350,0
|
|
20240617,132900,58680840,11350,11350,11350,11350,0
|
|
20240617,132800,58680840,11350,11350,11350,11350,0
|
|
20240617,132700,58680840,11350,11350,11350,11350,0
|
|
20240617,132600,58680840,11350,11350,11350,11350,0
|
|
20240617,132500,58680840,11350,11350,11350,11350,0
|
|
20240617,132400,58680840,11350,11350,11350,11350,0
|
|
20240617,132300,58680840,11350,11350,11350,11350,0
|
|
20240617,132200,58680840,11350,11350,11350,11350,0
|
|
20240617,132100,58680840,11350,11350,11350,11350,0
|
|
20240617,132000,58680840,11350,11350,11350,11350,0
|
|
20240617,131900,58680840,11350,11350,11350,11350,0
|
|
20240617,131800,58680840,11350,11350,11350,11350,0
|
|
20240617,131700,58680840,11350,11350,11350,11350,0
|
|
20240617,131600,58680840,11350,11350,11350,11350,1
|
|
20240617,131500,58669490,11320,11320,11320,11320,0
|
|
20240617,131400,58669490,11320,11320,11320,11320,0
|
|
20240617,131300,58669490,11320,11320,11320,11320,0
|
|
20240617,131200,58669490,11320,11320,11320,11320,0
|
|
20240617,131100,58669490,11320,11320,11320,11320,0
|
|
20240617,131000,58669490,11320,11320,11320,11320,0
|
|
20240617,130900,58669490,11320,11320,11320,11320,0
|
|
20240617,130800,58669490,11320,11320,11320,11320,10
|
|
20240617,130700,58556290,11320,11320,11320,11320,0
|
|
20240617,130600,58556290,11320,11320,11320,11320,0
|
|
20240617,130500,58556290,11320,11320,11320,11320,0
|
|
20240617,130400,58556290,11320,11320,11320,11320,0
|
|
20240617,130300,58556290,11320,11320,11320,11320,0
|
|
20240617,130200,58556290,11320,11320,11320,11320,0
|
|
20240617,130100,58556290,11320,11320,11320,11320,0
|
|
20240617,130000,58556290,11320,11320,11320,11320,0
|
|
20240617,125900,58556290,11320,11320,11320,11320,0
|
|
20240617,125800,58556290,11320,11320,11320,11320,0
|
|
20240617,125700,58556290,11320,11320,11320,11320,0
|
|
20240617,125600,58556290,11320,11320,11320,11320,0
|
|
20240617,125500,58556290,11320,11330,11330,11320,441
|
|
20240617,125400,53563000,11350,11350,11350,11350,0
|
|
20240617,125300,53563000,11350,11350,11350,11350,0
|
|
20240617,125200,53563000,11350,11350,11350,11350,0
|
|
20240617,125100,53563000,11350,11350,11350,11350,0
|
|
20240617,125000,53563000,11350,11350,11350,11350,0
|
|
20240617,124900,53563000,11350,11350,11350,11350,0
|
|
20240617,124800,53563000,11350,11350,11350,11350,0
|
|
20240617,124700,53563000,11350,11330,11350,11330,18
|
|
20240617,124600,53359040,11330,11330,11330,11330,33
|
|
20240617,124500,52985150,11330,11330,11330,11330,0
|
|
20240617,124400,52985150,11330,11330,11330,11330,0
|
|
20240617,124300,52985150,11330,11330,11330,11330,0
|
|
20240617,124200,52985150,11330,11330,11330,11330,0
|
|
20240617,124100,52985150,11330,11330,11330,11330,0
|
|
20240617,124000,52985150,11330,11330,11330,11330,0
|
|
20240617,123900,52985150,11330,11330,11330,11330,0
|
|
20240617,123800,52985150,11330,11330,11330,11330,0
|
|
20240617,123700,52985150,11330,11360,11360,11330,27
|
|
20240617,123600,52679180,11400,11400,11400,11400,0
|
|
20240617,123500,52679180,11400,11400,11400,11400,0
|
|
20240617,123400,52679180,11400,11400,11400,11400,0
|
|
20240617,123300,52679180,11400,11400,11400,11400,0
|
|
20240617,123200,52679180,11400,11360,11400,11360,3
|
|
20240617,123100,52645020,11330,11340,11340,11330,284
|
|
20240617,123000,49427270,11360,11360,11360,11360,0
|
|
20240617,122900,49427270,11360,11360,11360,11360,0
|
|
20240617,122800,49427270,11360,11360,11360,11360,1
|
|
20240617,122700,49415910,11400,11360,11400,11360,177
|
|
20240617,122600,47399460,11330,11330,11330,11330,0
|
|
20240617,122500,47399460,11330,11330,11330,11330,0
|
|
20240617,122400,47399460,11330,11330,11330,11330,0
|
|
20240617,122300,47399460,11330,11330,11330,11330,0
|
|
20240617,122200,47399460,11330,11330,11330,11330,0
|
|
20240617,122100,47399460,11330,11330,11330,11330,0
|
|
20240617,122000,47399460,11330,11330,11330,11330,0
|
|
20240617,121900,47399460,11330,11330,11330,11330,0
|
|
20240617,121800,47399460,11330,11330,11330,11330,0
|
|
20240617,121700,47399460,11330,11330,11330,11330,0
|
|
20240617,121600,47399460,11330,11330,11330,11330,0
|
|
20240617,121500,47399460,11330,11330,11330,11330,0
|
|
20240617,121400,47399460,11330,11350,11350,11330,10
|
|
20240617,121300,47286100,11350,11350,11350,11350,0
|
|
20240617,121200,47286100,11350,11350,11350,11350,1
|
|
20240617,121100,47274750,11340,11340,11340,11340,0
|
|
20240617,121000,47274750,11340,11340,11340,11340,0
|
|
20240617,120900,47274750,11340,11340,11340,11340,0
|
|
20240617,120800,47274750,11340,11340,11340,11340,0
|
|
20240617,120700,47274750,11340,11340,11340,11340,20
|
|
20240617,120600,47047950,11330,11330,11330,11330,0
|
|
20240617,120500,47047950,11330,11330,11330,11330,0
|
|
20240617,120400,47047950,11330,11330,11330,11330,0
|
|
20240617,120300,47047950,11330,11330,11330,11330,0
|
|
20240617,120200,47047950,11330,11330,11330,11330,0
|
|
20240617,120100,47047950,11330,11330,11330,11330,0
|
|
20240617,120000,47047950,11330,11330,11330,11330,0
|
|
20240617,115900,47047950,11330,11330,11330,11330,0
|
|
20240617,115800,47047950,11330,11330,11330,11330,0
|
|
20240617,115700,47047950,11330,11330,11330,11330,0
|
|
20240617,115600,47047950,11330,11330,11330,11330,0
|
|
20240617,115500,47047950,11330,11330,11330,11330,0
|
|
20240617,115400,47047950,11330,11360,11360,11330,500
|
|
20240617,115300,41375870,11390,11390,11390,11390,0
|
|
20240617,115200,41375870,11390,11360,11390,11360,51
|
|
20240617,115100,40796480,11360,11360,11360,11360,0
|
|
20240617,115000,40796480,11360,11360,11360,11360,0
|
|
20240617,114900,40796480,11360,11360,11360,11360,0
|
|
20240617,114800,40796480,11360,11360,11360,11360,0
|
|
20240617,114700,40796480,11360,11360,11360,11360,1
|
|
20240617,114600,40785120,11330,11330,11330,11330,0
|
|
20240617,114500,40785120,11330,11330,11330,11330,0
|
|
20240617,114400,40785120,11330,11330,11330,11330,72
|
|
20240617,114300,39969360,11330,11330,11330,11330,0
|
|
20240617,114200,39969360,11330,11330,11330,11330,0
|
|
20240617,114100,39969360,11330,11330,11330,11330,3
|
|
20240617,114000,39935370,11330,11330,11330,11330,0
|
|
20240617,113900,39935370,11330,11330,11330,11330,0
|
|
20240617,113800,39935370,11330,11330,11330,11330,0
|
|
20240617,113700,39935370,11330,11330,11330,11330,0
|
|
20240617,113600,39935370,11330,11330,11330,11330,0
|
|
20240617,113500,39935370,11330,11330,11330,11330,0
|
|
20240617,113400,39935370,11330,11330,11330,11330,0
|
|
20240617,113300,39935370,11330,11330,11330,11330,0
|
|
20240617,113200,39935370,11330,11330,11330,11330,0
|
|
20240617,113100,39935370,11330,11330,11330,11330,0
|
|
20240617,113000,39935370,11330,11330,11330,11330,0
|
|
20240617,112900,39935370,11330,11330,11330,11330,0
|
|
20240617,112800,39935370,11330,11330,11330,11330,0
|
|
20240617,112700,39935370,11330,11330,11330,11330,0
|
|
20240617,112600,39935370,11330,11330,11330,11330,0
|
|
20240617,112500,39935370,11330,11330,11330,11330,1
|
|
20240617,112400,39924040,11390,11390,11390,11390,0
|
|
20240617,112300,39924040,11390,11390,11390,11390,0
|
|
20240617,112200,39924040,11390,11390,11390,11390,0
|
|
20240617,112100,39924040,11390,11360,11390,11360,21
|
|
20240617,112000,39685400,11360,11360,11360,11360,0
|
|
20240617,111900,39685400,11360,11340,11360,11330,53
|
|
20240617,111800,39084470,11370,11370,11370,11370,0
|
|
20240617,111700,39084470,11370,11370,11370,11370,0
|
|
20240617,111600,39084470,11370,11370,11370,11370,0
|
|
20240617,111500,39084470,11370,11370,11370,11370,1
|
|
20240617,111400,39073100,11340,11340,11340,11340,0
|
|
20240617,111300,39073100,11340,11340,11340,11340,0
|
|
20240617,111200,39073100,11340,11340,11340,11340,0
|
|
20240617,111100,39073100,11340,11340,11340,11340,0
|
|
20240617,111000,39073100,11340,11340,11340,11340,0
|
|
20240617,110900,39073100,11340,11390,11390,11340,262
|
|
20240617,110800,36097660,11390,11390,11390,11390,0
|
|
20240617,110700,36097660,11390,11390,11390,11390,0
|
|
20240617,110600,36097660,11390,11390,11390,11390,0
|
|
20240617,110500,36097660,11390,11390,11390,11390,0
|
|
20240617,110400,36097660,11390,11390,11390,11390,0
|
|
20240617,110300,36097660,11390,11390,11390,11390,0
|
|
20240617,110200,36097660,11390,11390,11390,11390,300
|
|
20240617,110100,32680660,11370,11370,11370,11370,0
|
|
20240617,110000,32680660,11370,11370,11370,11370,0
|
|
20240617,105900,32680660,11370,11380,11380,11370,5
|
|
20240617,105800,32623780,11400,11400,11400,11400,0
|
|
20240617,105700,32623780,11400,11400,11400,11400,0
|
|
20240617,105600,32623780,11400,11400,11400,11400,0
|
|
20240617,105500,32623780,11400,11400,11400,11400,60
|
|
20240617,105400,31939780,11370,11370,11370,11370,0
|
|
20240617,105300,31939780,11370,11370,11370,11370,0
|
|
20240617,105200,31939780,11370,11370,11370,11370,0
|
|
20240617,105100,31939780,11370,11370,11370,11370,80
|
|
20240617,105000,31030180,11400,11400,11400,11400,0
|
|
20240617,104900,31030180,11400,11400,11400,11400,0
|
|
20240617,104800,31030180,11400,11400,11400,11400,0
|
|
20240617,104700,31030180,11400,11400,11400,11400,0
|
|
20240617,104600,31030180,11400,11400,11400,11400,0
|
|
20240617,104500,31030180,11400,11390,11400,11390,200
|
|
20240617,104400,28750220,11380,11380,11380,11380,0
|
|
20240617,104300,28750220,11380,11380,11380,11380,0
|
|
20240617,104200,28750220,11380,11380,11380,11380,0
|
|
20240617,104100,28750220,11380,11380,11380,11380,0
|
|
20240617,104000,28750220,11380,11380,11380,11380,0
|
|
20240617,103900,28750220,11380,11380,11380,11380,0
|
|
20240617,103800,28750220,11380,11380,11380,11380,0
|
|
20240617,103700,28750220,11380,11380,11380,11380,0
|
|
20240617,103600,28750220,11380,11380,11380,11380,0
|
|
20240617,103500,28750220,11380,11380,11380,11380,190
|
|
20240617,103400,26588020,11380,11380,11380,11380,0
|
|
20240617,103300,26588020,11380,11380,11380,11380,0
|
|
20240617,103200,26588020,11380,11380,11380,11380,32
|
|
20240617,103100,26223860,11370,11370,11370,11370,0
|
|
20240617,103000,26223860,11370,11370,11370,11370,0
|
|
20240617,102900,26223860,11370,11370,11370,11370,0
|
|
20240617,102800,26223860,11370,11370,11370,11370,12
|
|
20240617,102700,26087420,11370,11370,11370,11370,0
|
|
20240617,102600,26087420,11370,11370,11370,11370,0
|
|
20240617,102500,26087420,11370,11370,11370,11370,0
|
|
20240617,102400,26087420,11370,11370,11370,11370,2
|
|
20240617,102300,26064680,11370,11370,11370,11370,0
|
|
20240617,102200,26064680,11370,11370,11370,11370,1
|
|
20240617,102100,26053310,11380,11380,11380,11380,0
|
|
20240617,102000,26053310,11380,11400,11400,11380,20
|
|
20240617,101900,25825630,11410,11410,11410,11410,0
|
|
20240617,101800,25825630,11410,11410,11410,11410,0
|
|
20240617,101700,25825630,11410,11410,11410,11410,128
|
|
20240617,101600,24365150,11410,11410,11410,11410,0
|
|
20240617,101500,24365150,11410,11410,11410,11410,90
|
|
20240617,101400,23338250,11420,11420,11420,11420,10
|
|
20240617,101300,23224050,11420,11420,11420,11420,0
|
|
20240617,101200,23224050,11420,11420,11420,11420,0
|
|
20240617,101100,23224050,11420,11420,11420,11420,1
|
|
20240617,101000,23212630,11410,11410,11410,11410,44
|
|
20240617,100900,22710590,11410,11410,11410,11410,13
|
|
20240617,100800,22562260,11400,11400,11400,11400,140
|
|
20240617,100700,20966260,11410,11410,11410,11410,1
|
|
20240617,100600,20954850,11410,11410,11410,11410,3
|
|
20240617,100500,20920620,11410,11410,11410,11410,0
|
|
20240617,100400,20920620,11410,11410,11410,11410,6
|
|
20240617,100300,20852160,11420,11420,11420,11420,0
|
|
20240617,100200,20852160,11420,11420,11420,11420,0
|
|
20240617,100100,20852160,11420,11420,11420,11420,0
|
|
20240617,100000,20852160,11420,11420,11420,11420,9
|
|
20240617,095900,20749380,11400,11400,11400,11400,0
|
|
20240617,095800,20749380,11400,11400,11400,11400,0
|
|
20240617,095700,20749380,11400,11400,11400,11400,5
|
|
20240617,095600,20692380,11400,11400,11400,11400,0
|
|
20240617,095500,20692380,11400,11400,11400,11400,0
|
|
20240617,095400,20692380,11400,11400,11400,11400,0
|
|
20240617,095300,20692380,11400,11400,11400,11400,0
|
|
20240617,095200,20692380,11400,11400,11400,11400,26
|
|
20240617,095100,20395980,11420,11420,11420,11420,20
|
|
20240617,095000,20167580,11410,11410,11410,11410,0
|
|
20240617,094900,20167580,11410,11410,11410,11410,0
|
|
20240617,094800,20167580,11410,11410,11410,11410,0
|
|
20240617,094700,20167580,11410,11410,11410,11410,20
|
|
20240617,094600,19939380,11400,11400,11400,11400,0
|
|
20240617,094500,19939380,11400,11400,11400,11400,0
|
|
20240617,094400,19939380,11400,11400,11400,11400,1
|
|
20240617,094300,19927980,11430,11430,11430,11430,0
|
|
20240617,094200,19927980,11430,11410,11430,11410,439
|
|
20240617,094100,14913500,11410,11410,11410,11410,0
|
|
20240617,094000,14913500,11410,11410,11410,11410,0
|
|
20240617,093900,14913500,11410,11410,11410,11410,0
|
|
20240617,093800,14913500,11410,11410,11410,11410,0
|
|
20240617,093700,14913500,11410,11410,11410,11410,1
|
|
20240617,093600,14902090,11410,11410,11410,11410,100
|
|
20240617,093500,13761090,11410,11410,11410,11410,0
|
|
20240617,093400,13761090,11410,11410,11410,11410,0
|
|
20240617,093300,13761090,11410,11410,11410,11410,0
|
|
20240617,093200,13761090,11410,11400,11410,11400,12
|
|
20240617,093100,13624180,11400,11400,11400,11400,0
|
|
20240617,093000,13624180,11400,11400,11400,11400,0
|
|
20240617,092900,13624180,11400,11400,11400,11400,6
|
|
20240617,092800,13555780,11380,11380,11380,11380,1
|
|
20240617,092700,13544400,11380,11380,11380,11380,1
|
|
20240617,092600,13533020,11400,11400,11400,11400,0
|
|
20240617,092500,13533020,11400,11400,11400,11400,0
|
|
20240617,092400,13533020,11400,11400,11400,11400,0
|
|
20240617,092300,13533020,11400,11400,11400,11400,0
|
|
20240617,092200,13533020,11400,11400,11400,11400,0
|
|
20240617,092100,13533020,11400,11400,11400,11400,0
|
|
20240617,092000,13533020,11400,11400,11400,11400,2
|
|
20240617,091900,13510220,11400,11400,11400,11400,100
|
|
20240617,091800,12370220,11400,11400,11400,11400,0
|
|
20240617,091700,12370220,11400,11400,11400,11400,0
|
|
20240617,091600,12370220,11400,11390,11400,11390,501
|
|
20240617,091500,6659270,11390,11390,11390,11390,0
|
|
20240617,091400,6659270,11390,11390,11390,11390,0
|
|
20240617,091300,6659270,11390,11390,11390,11390,0
|
|
20240617,091200,6659270,11390,11390,11390,11390,0
|
|
20240617,091100,6659270,11390,11390,11390,11390,0
|
|
20240617,091000,6659270,11390,11390,11390,11390,0
|
|
20240617,090900,6659270,11390,11390,11390,11390,186
|
|
20240617,090800,4540730,11390,11390,11390,11390,1
|
|
20240617,090700,4529340,11390,11390,11390,11390,113
|
|
20240617,090600,3242270,11390,11390,11390,11390,0
|
|
20240617,090500,3242270,11390,11390,11390,11390,0
|
|
20240617,090400,3242270,11390,11390,11390,11390,200
|
|
20240617,090300,964270,11340,11340,11340,11340,0
|
|
20240617,090200,964270,11340,11340,11340,11340,30
|
|
20240617,090100,624070,11340,11350,11350,11340,20
|
|
20240617,090000,397250,11350,11350,11350,11350,35
|