651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,194800,82865230,11430,11430,11430,11430,29
|
|
20240619,194700,82865230,11430,11430,11430,11430,0
|
|
20240619,194600,82865230,11430,11430,11430,11430,0
|
|
20240619,194500,82865230,11430,11430,11430,11430,0
|
|
20240619,194400,82865230,11430,11430,11430,11430,0
|
|
20240619,194300,82865230,11430,11430,11430,11430,0
|
|
20240619,194200,82865230,11430,11430,11430,11430,0
|
|
20240619,194100,82865230,11430,11430,11430,11430,0
|
|
20240619,194000,82865230,11430,11430,11430,11430,0
|
|
20240619,193900,82865230,11430,11430,11430,11430,0
|
|
20240619,193800,82865230,11430,11430,11430,11430,0
|
|
20240619,193700,82865230,11430,11430,11430,11430,0
|
|
20240619,193600,82865230,11430,11430,11430,11430,0
|
|
20240619,193500,82865230,11430,11430,11430,11430,0
|
|
20240619,193400,82865230,11430,11430,11430,11430,0
|
|
20240619,193300,82865230,11430,11430,11430,11430,0
|
|
20240619,193200,82865230,11430,11430,11430,11430,0
|
|
20240619,193100,82865230,11430,11430,11430,11430,0
|
|
20240619,193000,82865230,11430,11430,11430,11430,0
|
|
20240619,192900,82865230,11430,11430,11430,11430,0
|
|
20240619,192800,82865230,11430,11430,11430,11430,0
|
|
20240619,192700,82865230,11430,11430,11430,11430,0
|
|
20240619,192600,82865230,11430,11430,11430,11430,0
|
|
20240619,192500,82865230,11430,11430,11430,11430,0
|
|
20240619,192400,82865230,11430,11430,11430,11430,0
|
|
20240619,192300,82865230,11430,11430,11430,11430,0
|
|
20240619,192200,82865230,11430,11430,11430,11430,0
|
|
20240619,192100,82865230,11430,11430,11430,11430,0
|
|
20240619,192000,82865230,11430,11430,11430,11430,0
|
|
20240619,191900,82865230,11430,11430,11430,11430,0
|
|
20240619,191800,82865230,11430,11430,11430,11430,29
|
|
20240619,191700,82865230,11430,11430,11430,11430,0
|
|
20240619,191600,82865230,11430,11430,11430,11430,0
|
|
20240619,191500,82865230,11430,11430,11430,11430,0
|
|
20240619,191400,82865230,11430,11430,11430,11430,0
|
|
20240619,191300,82865230,11430,11430,11430,11430,0
|
|
20240619,191200,82865230,11430,11430,11430,11430,0
|
|
20240619,191100,82865230,11430,11430,11430,11430,0
|
|
20240619,191000,82865230,11430,11430,11430,11430,0
|
|
20240619,190900,82865230,11430,11430,11430,11430,0
|
|
20240619,190800,82865230,11430,11430,11430,11430,0
|
|
20240619,190700,82865230,11430,11430,11430,11430,0
|
|
20240619,190600,82865230,11430,11430,11430,11430,0
|
|
20240619,190500,82865230,11430,11430,11430,11430,0
|
|
20240619,190400,82865230,11430,11430,11430,11430,0
|
|
20240619,190300,82865230,11430,11430,11430,11430,0
|
|
20240619,190200,82865230,11430,11430,11430,11430,0
|
|
20240619,190100,82865230,11430,11430,11430,11430,0
|
|
20240619,190000,82865230,11430,11430,11430,11430,0
|
|
20240619,185900,82865230,11430,11430,11430,11430,0
|
|
20240619,185800,82865230,11430,11430,11430,11430,0
|
|
20240619,185700,82865230,11430,11430,11430,11430,0
|
|
20240619,185600,82865230,11430,11430,11430,11430,0
|
|
20240619,185500,82865230,11430,11430,11430,11430,0
|
|
20240619,185400,82865230,11430,11430,11430,11430,0
|
|
20240619,185300,82865230,11430,11430,11430,11430,0
|
|
20240619,185200,82865230,11430,11430,11430,11430,0
|
|
20240619,185100,82865230,11430,11430,11430,11430,0
|
|
20240619,185000,82865230,11430,11430,11430,11430,0
|
|
20240619,184900,82865230,11430,11430,11430,11430,0
|
|
20240619,184800,82865230,11430,11430,11430,11430,29
|
|
20240619,184700,82865230,11430,11430,11430,11430,0
|
|
20240619,184600,82865230,11430,11430,11430,11430,0
|
|
20240619,184500,82865230,11430,11430,11430,11430,0
|
|
20240619,184400,82865230,11430,11430,11430,11430,0
|
|
20240619,184300,82865230,11430,11430,11430,11430,0
|
|
20240619,184200,82865230,11430,11430,11430,11430,0
|
|
20240619,184100,82865230,11430,11430,11430,11430,0
|
|
20240619,184000,82865230,11430,11430,11430,11430,0
|
|
20240619,183900,82865230,11430,11430,11430,11430,0
|
|
20240619,183800,82865230,11430,11430,11430,11430,0
|
|
20240619,183700,82865230,11430,11430,11430,11430,0
|
|
20240619,183600,82865230,11430,11430,11430,11430,0
|
|
20240619,183500,82865230,11430,11430,11430,11430,0
|
|
20240619,183400,82865230,11430,11430,11430,11430,0
|
|
20240619,183300,82865230,11430,11430,11430,11430,0
|
|
20240619,183200,82865230,11430,11430,11430,11430,0
|
|
20240619,183100,82865230,11430,11430,11430,11430,0
|
|
20240619,183000,82865230,11430,11430,11430,11430,0
|
|
20240619,182900,82865230,11430,11430,11430,11430,0
|
|
20240619,182800,82865230,11430,11430,11430,11430,0
|
|
20240619,182700,82865230,11430,11430,11430,11430,0
|
|
20240619,182600,82865230,11430,11430,11430,11430,0
|
|
20240619,182500,82865230,11430,11430,11430,11430,0
|
|
20240619,182400,82865230,11430,11430,11430,11430,0
|
|
20240619,182300,82865230,11430,11430,11430,11430,0
|
|
20240619,182200,82865230,11430,11430,11430,11430,0
|
|
20240619,182100,82865230,11430,11430,11430,11430,0
|
|
20240619,182000,82865230,11430,11430,11430,11430,0
|
|
20240619,181900,82865230,11430,11430,11430,11430,0
|
|
20240619,181800,82865230,11430,11430,11430,11430,29
|
|
20240619,181700,82865230,11430,11430,11430,11430,0
|
|
20240619,181600,82865230,11430,11430,11430,11430,0
|
|
20240619,181500,82865230,11430,11430,11430,11430,0
|
|
20240619,181400,82865230,11430,11430,11430,11430,0
|
|
20240619,181300,82865230,11430,11430,11430,11430,0
|
|
20240619,181200,82865230,11430,11430,11430,11430,0
|
|
20240619,181100,82865230,11430,11430,11430,11430,0
|
|
20240619,181000,82865230,11430,11430,11430,11430,0
|
|
20240619,180900,82865230,11430,11430,11430,11430,0
|
|
20240619,180800,82865230,11430,11430,11430,11430,0
|
|
20240619,180700,82865230,11430,11430,11430,11430,0
|
|
20240619,180600,82865230,11430,11430,11430,11430,0
|
|
20240619,180500,82865230,11430,11430,11430,11430,0
|
|
20240619,180400,82865230,11430,11430,11430,11430,0
|
|
20240619,180300,82865230,11430,11430,11430,11430,0
|
|
20240619,180200,82865230,11430,11430,11430,11430,0
|
|
20240619,180100,82865230,11430,11430,11430,11430,0
|
|
20240619,180000,82865230,11430,11430,11430,11430,0
|
|
20240619,175900,82865230,11430,11430,11430,11430,0
|
|
20240619,175800,82865230,11430,11430,11430,11430,0
|
|
20240619,175700,82865230,11430,11430,11430,11430,0
|
|
20240619,175600,82865230,11430,11430,11430,11430,0
|
|
20240619,175500,82865230,11430,11430,11430,11430,0
|
|
20240619,175400,82865230,11430,11430,11430,11430,0
|
|
20240619,175300,82865230,11430,11430,11430,11430,0
|
|
20240619,175200,82865230,11430,11430,11430,11430,0
|
|
20240619,175100,82865230,11430,11430,11430,11430,0
|
|
20240619,175000,82865230,11430,11430,11430,11430,0
|
|
20240619,174900,82865230,11430,11430,11430,11430,0
|
|
20240619,174800,82865230,11430,11430,11430,11430,29
|
|
20240619,174700,82865230,11430,11430,11430,11430,0
|
|
20240619,174600,82865230,11430,11430,11430,11430,0
|
|
20240619,174500,82865230,11430,11430,11430,11430,0
|
|
20240619,174400,82865230,11430,11430,11430,11430,0
|
|
20240619,174300,82865230,11430,11430,11430,11430,0
|
|
20240619,174200,82865230,11430,11430,11430,11430,0
|
|
20240619,174100,82865230,11430,11430,11430,11430,0
|
|
20240619,174000,82865230,11430,11430,11430,11430,0
|
|
20240619,173900,82865230,11430,11430,11430,11430,0
|
|
20240619,173800,82865230,11430,11430,11430,11430,0
|
|
20240619,173700,82865230,11430,11430,11430,11430,0
|
|
20240619,173600,82865230,11430,11430,11430,11430,0
|
|
20240619,173500,82865230,11430,11430,11430,11430,0
|
|
20240619,173400,82865230,11430,11430,11430,11430,0
|
|
20240619,173300,82865230,11430,11430,11430,11430,0
|
|
20240619,173200,82865230,11430,11430,11430,11430,0
|
|
20240619,173100,82865230,11430,11430,11430,11430,0
|
|
20240619,173000,82865230,11430,11430,11430,11430,0
|
|
20240619,172900,82865230,11430,11430,11430,11430,0
|
|
20240619,172800,82865230,11430,11430,11430,11430,0
|
|
20240619,172700,82865230,11430,11430,11430,11430,0
|
|
20240619,172600,82865230,11430,11430,11430,11430,0
|
|
20240619,172500,82865230,11430,11430,11430,11430,0
|
|
20240619,172400,82865230,11430,11430,11430,11430,0
|
|
20240619,172300,82865230,11430,11430,11430,11430,0
|
|
20240619,172200,82865230,11430,11430,11430,11430,0
|
|
20240619,172100,82865230,11430,11430,11430,11430,0
|
|
20240619,172000,82865230,11430,11430,11430,11430,0
|
|
20240619,171900,82865230,11430,11430,11430,11430,0
|
|
20240619,171800,82865230,11430,11430,11430,11430,29
|
|
20240619,171700,82865230,11430,11430,11430,11430,0
|
|
20240619,171600,82865230,11430,11430,11430,11430,0
|
|
20240619,171500,82865230,11430,11430,11430,11430,0
|
|
20240619,171400,82865230,11430,11430,11430,11430,0
|
|
20240619,171300,82865230,11430,11430,11430,11430,0
|
|
20240619,171200,82865230,11430,11430,11430,11430,0
|
|
20240619,171100,82865230,11430,11430,11430,11430,0
|
|
20240619,171000,82865230,11430,11430,11430,11430,0
|
|
20240619,170900,82865230,11430,11430,11430,11430,0
|
|
20240619,170800,82865230,11430,11430,11430,11430,0
|
|
20240619,170700,82865230,11430,11430,11430,11430,0
|
|
20240619,170600,82865230,11430,11430,11430,11430,0
|
|
20240619,170500,82865230,11430,11430,11430,11430,0
|
|
20240619,170400,82865230,11430,11430,11430,11430,0
|
|
20240619,170300,82865230,11430,11430,11430,11430,0
|
|
20240619,170200,82865230,11430,11430,11430,11430,0
|
|
20240619,170100,82865230,11430,11430,11430,11430,0
|
|
20240619,170000,82865230,11430,11430,11430,11430,0
|
|
20240619,165900,82865230,11430,11430,11430,11430,0
|
|
20240619,165800,82865230,11430,11430,11430,11430,0
|
|
20240619,165700,82865230,11430,11430,11430,11430,0
|
|
20240619,165600,82865230,11430,11430,11430,11430,0
|
|
20240619,165500,82865230,11430,11430,11430,11430,0
|
|
20240619,165400,82865230,11430,11430,11430,11430,0
|
|
20240619,165300,82865230,11430,11430,11430,11430,0
|
|
20240619,165200,82865230,11430,11430,11430,11430,0
|
|
20240619,165100,82865230,11430,11430,11430,11430,0
|
|
20240619,165000,82865230,11430,11430,11430,11430,0
|
|
20240619,164900,82865230,11430,11430,11430,11430,0
|
|
20240619,164800,82865230,11430,11430,11430,11430,29
|
|
20240619,164700,82865230,11430,11430,11430,11430,0
|
|
20240619,164600,82865230,11430,11430,11430,11430,0
|
|
20240619,164500,82865230,11430,11430,11430,11430,0
|
|
20240619,164400,82865230,11430,11430,11430,11430,0
|
|
20240619,164300,82865230,11430,11430,11430,11430,0
|
|
20240619,164200,82865230,11430,11430,11430,11430,0
|
|
20240619,164100,82865230,11430,11430,11430,11430,0
|
|
20240619,164000,82865230,11430,11430,11430,11430,0
|
|
20240619,163900,82865230,11430,11430,11430,11430,0
|
|
20240619,163800,82865230,11430,11430,11430,11430,0
|
|
20240619,163700,82865230,11430,11430,11430,11430,0
|
|
20240619,163600,82865230,11430,11430,11430,11430,0
|
|
20240619,163500,82865230,11430,11430,11430,11430,0
|
|
20240619,163400,82865230,11430,11430,11430,11430,0
|
|
20240619,163300,82865230,11430,11430,11430,11430,0
|
|
20240619,163200,82865230,11430,11430,11430,11430,0
|
|
20240619,163100,82865230,11430,11430,11430,11430,0
|
|
20240619,163000,82865230,11430,11430,11430,11430,0
|
|
20240619,162900,82865230,11430,11430,11430,11430,0
|
|
20240619,162800,82865230,11430,11430,11430,11430,0
|
|
20240619,162700,82865230,11430,11430,11430,11430,0
|
|
20240619,162600,82865230,11430,11430,11430,11430,0
|
|
20240619,162500,82865230,11430,11430,11430,11430,0
|
|
20240619,162400,82865230,11430,11430,11430,11430,0
|
|
20240619,162300,82865230,11430,11430,11430,11430,0
|
|
20240619,162200,82865230,11430,11430,11430,11430,0
|
|
20240619,162100,82865230,11430,11430,11430,11430,0
|
|
20240619,162000,82865230,11430,11430,11430,11430,0
|
|
20240619,161900,82865230,11430,11430,11430,11430,0
|
|
20240619,161800,82865230,11430,11430,11430,11430,29
|
|
20240619,161700,82865230,11430,11430,11430,11430,0
|
|
20240619,161600,82865230,11430,11430,11430,11430,0
|
|
20240619,161500,82865230,11430,11430,11430,11430,0
|
|
20240619,161400,82865230,11430,11430,11430,11430,0
|
|
20240619,161300,82865230,11430,11430,11430,11430,0
|
|
20240619,161200,82865230,11430,11430,11430,11430,0
|
|
20240619,161100,82865230,11430,11430,11430,11430,0
|
|
20240619,161000,82865230,11430,11430,11430,11430,0
|
|
20240619,160900,82865230,11430,11430,11430,11430,0
|
|
20240619,160800,82865230,11430,11430,11430,11430,0
|
|
20240619,160700,82865230,11430,11430,11430,11430,0
|
|
20240619,160600,82865230,11430,11430,11430,11430,0
|
|
20240619,160500,82865230,11430,11430,11430,11430,0
|
|
20240619,160400,82865230,11430,11430,11430,11430,0
|
|
20240619,160300,82865230,11430,11430,11430,11430,0
|
|
20240619,160200,82865230,11430,11430,11430,11430,0
|
|
20240619,160100,82865230,11430,11430,11430,11430,0
|
|
20240619,160000,82865230,11430,11430,11430,11430,0
|
|
20240619,155900,82865230,11430,11430,11430,11430,0
|
|
20240619,155800,82865230,11430,11430,11430,11430,0
|
|
20240619,155700,82865230,11430,11430,11430,11430,0
|
|
20240619,155600,82865230,11430,11430,11430,11430,0
|
|
20240619,155500,82865230,11430,11430,11430,11430,0
|
|
20240619,155400,82865230,11430,11430,11430,11430,0
|
|
20240619,155300,82865230,11430,11430,11430,11430,0
|
|
20240619,155200,82865230,11430,11430,11430,11430,0
|
|
20240619,155100,82865230,11430,11430,11430,11430,0
|
|
20240619,155000,82865230,11430,11430,11430,11430,0
|
|
20240619,154900,82865230,11430,11430,11430,11430,0
|
|
20240619,154800,82865230,11430,11430,11430,11430,29
|
|
20240619,154700,82865230,11430,11430,11430,11430,0
|
|
20240619,154600,82865230,11430,11430,11430,11430,0
|
|
20240619,154500,82865230,11430,11430,11430,11430,0
|
|
20240619,154400,82865230,11430,11430,11430,11430,0
|
|
20240619,154300,82865230,11430,11430,11430,11430,0
|
|
20240619,154200,82865230,11430,11430,11430,11430,0
|
|
20240619,154100,82865230,11430,11430,11430,11430,0
|
|
20240619,154000,82865230,11430,11430,11430,11430,0
|
|
20240619,153900,82865230,11430,11430,11430,11430,0
|
|
20240619,153800,82865230,11430,11430,11430,11430,0
|
|
20240619,153700,82865230,11430,11430,11430,11430,0
|
|
20240619,153600,82865230,11430,11430,11430,11430,0
|
|
20240619,153500,82865230,11430,11430,11430,11430,0
|
|
20240619,153400,82865230,11430,11430,11430,11430,0
|
|
20240619,153300,82865230,11430,11430,11430,11430,0
|
|
20240619,153200,82865230,11430,11430,11430,11430,0
|
|
20240619,153100,82865230,11430,11430,11430,11430,0
|
|
20240619,153000,82865230,11430,11430,11430,11430,29
|
|
20240619,152900,82533760,11400,11400,11400,11400,0
|
|
20240619,152800,82533760,11400,11400,11400,11400,0
|
|
20240619,152700,82533760,11400,11400,11400,11400,0
|
|
20240619,152600,82533760,11400,11400,11400,11400,0
|
|
20240619,152500,82533760,11400,11400,11400,11400,0
|
|
20240619,152400,82533760,11400,11400,11400,11400,0
|
|
20240619,152300,82533760,11400,11400,11400,11400,0
|
|
20240619,152200,82533760,11400,11400,11400,11400,0
|
|
20240619,152100,82533760,11400,11400,11400,11400,0
|
|
20240619,152000,82533760,11400,11400,11400,11400,0
|
|
20240619,151900,82533760,11400,11400,11400,11400,1
|
|
20240619,151800,82522360,11400,11420,11420,11400,461
|
|
20240619,151700,77265820,11430,11430,11430,11430,0
|
|
20240619,151600,77265820,11430,11430,11430,11430,0
|
|
20240619,151500,77265820,11430,11430,11430,11430,2
|
|
20240619,151400,77242960,11430,11430,11430,11430,1
|
|
20240619,151300,77231530,11450,11450,11450,11450,0
|
|
20240619,151200,77231530,11450,11410,11450,11410,18
|
|
20240619,151100,77026110,11400,11400,11400,11400,0
|
|
20240619,151000,77026110,11400,11410,11410,11400,3
|
|
20240619,150900,76991900,11410,11410,11410,11410,9
|
|
20240619,150800,76889210,11410,11410,11410,11410,0
|
|
20240619,150700,76889210,11410,11410,11410,11410,0
|
|
20240619,150600,76889210,11410,11410,11410,11410,1
|
|
20240619,150500,76877800,11400,11400,11400,11400,0
|
|
20240619,150400,76877800,11400,11400,11400,11400,0
|
|
20240619,150300,76877800,11400,11400,11400,11400,0
|
|
20240619,150200,76877800,11400,11400,11400,11400,0
|
|
20240619,150100,76877800,11400,11400,11400,11400,0
|
|
20240619,150000,76877800,11400,11400,11400,11400,1
|
|
20240619,145900,76866400,11400,11400,11400,11400,0
|
|
20240619,145800,76866400,11400,11400,11400,11400,0
|
|
20240619,145700,76866400,11400,11400,11400,11400,0
|
|
20240619,145600,76866400,11400,11430,11430,11400,21
|
|
20240619,145500,76626400,11400,11400,11400,11400,0
|
|
20240619,145400,76626400,11400,11400,11400,11400,0
|
|
20240619,145300,76626400,11400,11400,11400,11400,0
|
|
20240619,145200,76626400,11400,11400,11400,11400,0
|
|
20240619,145100,76626400,11400,11400,11400,11400,0
|
|
20240619,145000,76626400,11400,11400,11400,11400,0
|
|
20240619,144900,76626400,11400,11400,11400,11400,0
|
|
20240619,144800,76626400,11400,11400,11400,11400,0
|
|
20240619,144700,76626400,11400,11400,11400,11400,0
|
|
20240619,144600,76626400,11400,11400,11400,11400,0
|
|
20240619,144500,76626400,11400,11400,11400,11400,1
|
|
20240619,144400,76615000,11400,11400,11400,11400,0
|
|
20240619,144300,76615000,11400,11400,11400,11400,0
|
|
20240619,144200,76615000,11400,11400,11400,11400,1
|
|
20240619,144100,76603600,11430,11430,11430,11430,0
|
|
20240619,144000,76603600,11430,11430,11430,11430,0
|
|
20240619,143900,76603600,11430,11420,11450,11420,1753
|
|
20240619,143800,56534380,11400,11400,11400,11400,0
|
|
20240619,143700,56534380,11400,11400,11400,11400,0
|
|
20240619,143600,56534380,11400,11400,11400,11400,0
|
|
20240619,143500,56534380,11400,11400,11400,11400,0
|
|
20240619,143400,56534380,11400,11400,11400,11400,0
|
|
20240619,143300,56534380,11400,11400,11400,11400,0
|
|
20240619,143200,56534380,11400,11400,11400,11400,0
|
|
20240619,143100,56534380,11400,11350,11400,11350,1250
|
|
20240619,143000,42285090,11350,11350,11350,11350,0
|
|
20240619,142900,42285090,11350,11350,11350,11350,0
|
|
20240619,142800,42285090,11350,11350,11350,11350,1
|
|
20240619,142700,42273740,11350,11350,11350,11350,0
|
|
20240619,142600,42273740,11350,11350,11350,11350,0
|
|
20240619,142500,42273740,11350,11350,11350,11350,0
|
|
20240619,142400,42273740,11350,11350,11350,11350,0
|
|
20240619,142300,42273740,11350,11350,11350,11350,0
|
|
20240619,142200,42273740,11350,11350,11350,11350,0
|
|
20240619,142100,42273740,11350,11350,11350,11350,0
|
|
20240619,142000,42273740,11350,11350,11350,11350,0
|
|
20240619,141900,42273740,11350,11350,11350,11350,0
|
|
20240619,141800,42273740,11350,11350,11350,11350,0
|
|
20240619,141700,42273740,11350,11350,11350,11350,0
|
|
20240619,141600,42273740,11350,11350,11350,11350,0
|
|
20240619,141500,42273740,11350,11350,11350,11350,0
|
|
20240619,141400,42273740,11350,11350,11350,11350,0
|
|
20240619,141300,42273740,11350,11350,11350,11350,0
|
|
20240619,141200,42273740,11350,11350,11350,11350,0
|
|
20240619,141100,42273740,11350,11350,11350,11350,0
|
|
20240619,141000,42273740,11350,11350,11350,11350,0
|
|
20240619,140900,42273740,11350,11380,11390,11350,266
|
|
20240619,140800,39244330,11390,11380,11390,11380,7
|
|
20240619,140700,39164650,11350,11350,11350,11350,0
|
|
20240619,140600,39164650,11350,11350,11350,11350,0
|
|
20240619,140500,39164650,11350,11350,11350,11350,0
|
|
20240619,140400,39164650,11350,11350,11350,11350,0
|
|
20240619,140300,39164650,11350,11350,11350,11350,1
|
|
20240619,140200,39153300,11350,11350,11350,11350,0
|
|
20240619,140100,39153300,11350,11350,11350,11350,0
|
|
20240619,140000,39153300,11350,11350,11350,11350,0
|
|
20240619,135900,39153300,11350,11350,11350,11350,0
|
|
20240619,135800,39153300,11350,11350,11350,11350,0
|
|
20240619,135700,39153300,11350,11350,11350,11350,0
|
|
20240619,135600,39153300,11350,11350,11350,11350,0
|
|
20240619,135500,39153300,11350,11350,11350,11350,0
|
|
20240619,135400,39153300,11350,11350,11350,11350,0
|
|
20240619,135300,39153300,11350,11350,11350,11350,0
|
|
20240619,135200,39153300,11350,11350,11350,11350,1
|
|
20240619,135100,39141950,11380,11380,11380,11380,0
|
|
20240619,135000,39141950,11380,11380,11380,11380,0
|
|
20240619,134900,39141950,11380,11380,11380,11380,0
|
|
20240619,134800,39141950,11380,11380,11380,11380,0
|
|
20240619,134700,39141950,11380,11380,11380,11380,1
|
|
20240619,134600,39130570,11350,11350,11350,11350,1
|
|
20240619,134500,39119220,11350,11350,11350,11350,0
|
|
20240619,134400,39119220,11350,11350,11350,11350,0
|
|
20240619,134300,39119220,11350,11350,11350,11350,0
|
|
20240619,134200,39119220,11350,11350,11350,11350,1
|
|
20240619,134100,39107870,11390,11380,11390,11380,98
|
|
20240619,134000,37992620,11350,11350,11350,11350,0
|
|
20240619,133900,37992620,11350,11350,11350,11350,0
|
|
20240619,133800,37992620,11350,11350,11350,11350,0
|
|
20240619,133700,37992620,11350,11350,11350,11350,1
|
|
20240619,133600,37981270,11390,11390,11390,11390,0
|
|
20240619,133500,37981270,11390,11390,11390,11390,0
|
|
20240619,133400,37981270,11390,11390,11390,11390,0
|
|
20240619,133300,37981270,11390,11380,11390,11380,7
|
|
20240619,133200,37901590,11350,11350,11350,11350,0
|
|
20240619,133100,37901590,11350,11350,11350,11350,1
|
|
20240619,133000,37890240,11350,11350,11350,11350,0
|
|
20240619,132900,37890240,11350,11350,11350,11350,0
|
|
20240619,132800,37890240,11350,11350,11350,11350,0
|
|
20240619,132700,37890240,11350,11350,11350,11350,2
|
|
20240619,132600,37867540,11350,11350,11350,11350,0
|
|
20240619,132500,37867540,11350,11350,11350,11350,0
|
|
20240619,132400,37867540,11350,11350,11350,11350,1
|
|
20240619,132300,37856190,11350,11350,11350,11350,0
|
|
20240619,132200,37856190,11350,11350,11350,11350,1
|
|
20240619,132100,37844840,11350,11350,11350,11350,0
|
|
20240619,132000,37844840,11350,11350,11350,11350,9
|
|
20240619,131900,37742690,11390,11370,11390,11370,1002
|
|
20240619,131800,26331090,11340,11340,11340,11340,0
|
|
20240619,131700,26331090,11340,11340,11340,11340,0
|
|
20240619,131600,26331090,11340,11340,11340,11340,0
|
|
20240619,131500,26331090,11340,11340,11340,11340,0
|
|
20240619,131400,26331090,11340,11340,11340,11340,0
|
|
20240619,131300,26331090,11340,11340,11340,11340,0
|
|
20240619,131200,26331090,11340,11340,11340,11340,0
|
|
20240619,131100,26331090,11340,11340,11340,11340,0
|
|
20240619,131000,26331090,11340,11350,11380,11340,82
|
|
20240619,130900,25401070,11350,11350,11350,11350,67
|
|
20240619,130800,24640620,11360,11360,11360,11360,80
|
|
20240619,130700,23731820,11360,11360,11360,11360,0
|
|
20240619,130600,23731820,11360,11360,11360,11360,0
|
|
20240619,130500,23731820,11360,11360,11360,11360,0
|
|
20240619,130400,23731820,11360,11360,11360,11360,50
|
|
20240619,130300,23163820,11360,11370,11370,11360,50
|
|
20240619,130200,22595630,11370,11370,11370,11370,1
|
|
20240619,130100,22584260,11370,11370,11370,11370,0
|
|
20240619,130000,22584260,11370,11370,11370,11370,51
|
|
20240619,125900,22004390,11370,11370,11370,11370,0
|
|
20240619,125800,22004390,11370,11370,11370,11370,9
|
|
20240619,125700,21902060,11370,11370,11370,11370,1
|
|
20240619,125600,21890690,11370,11370,11370,11370,0
|
|
20240619,125500,21890690,11370,11370,11370,11370,0
|
|
20240619,125400,21890690,11370,11370,11370,11370,0
|
|
20240619,125300,21890690,11370,11370,11370,11370,1
|
|
20240619,125200,21879320,11370,11370,11370,11370,5
|
|
20240619,125100,21822470,11370,11370,11370,11370,0
|
|
20240619,125000,21822470,11370,11380,11380,11370,115
|
|
20240619,124900,20514910,11390,11390,11390,11390,0
|
|
20240619,124800,20514910,11390,11390,11390,11390,0
|
|
20240619,124700,20514910,11390,11390,11390,11390,0
|
|
20240619,124600,20514910,11390,11390,11390,11390,0
|
|
20240619,124500,20514910,11390,11390,11390,11390,0
|
|
20240619,124400,20514910,11390,11390,11390,11390,0
|
|
20240619,124300,20514910,11390,11390,11390,11390,0
|
|
20240619,124200,20514910,11390,11390,11390,11390,0
|
|
20240619,124100,20514910,11390,11390,11390,11390,0
|
|
20240619,124000,20514910,11390,11390,11390,11390,0
|
|
20240619,123900,20514910,11390,11390,11390,11390,0
|
|
20240619,123800,20514910,11390,11390,11390,11390,0
|
|
20240619,123700,20514910,11390,11390,11390,11390,0
|
|
20240619,123600,20514910,11390,11390,11390,11390,0
|
|
20240619,123500,20514910,11390,11390,11390,11390,0
|
|
20240619,123400,20514910,11390,11390,11390,11390,0
|
|
20240619,123300,20514910,11390,11390,11390,11390,0
|
|
20240619,123200,20514910,11390,11390,11390,11390,0
|
|
20240619,123100,20514910,11390,11390,11390,11390,0
|
|
20240619,123000,20514910,11390,11390,11390,11390,0
|
|
20240619,122900,20514910,11390,11390,11390,11390,3
|
|
20240619,122800,20480740,11370,11370,11370,11370,0
|
|
20240619,122700,20480740,11370,11370,11370,11370,0
|
|
20240619,122600,20480740,11370,11370,11370,11370,0
|
|
20240619,122500,20480740,11370,11370,11370,11370,0
|
|
20240619,122400,20480740,11370,11370,11370,11370,0
|
|
20240619,122300,20480740,11370,11370,11370,11370,0
|
|
20240619,122200,20480740,11370,11370,11370,11370,0
|
|
20240619,122100,20480740,11370,11370,11370,11370,0
|
|
20240619,122000,20480740,11370,11370,11370,11370,0
|
|
20240619,121900,20480740,11370,11370,11370,11370,1
|
|
20240619,121800,20469370,11370,11370,11370,11370,0
|
|
20240619,121700,20469370,11370,11370,11370,11370,0
|
|
20240619,121600,20469370,11370,11370,11370,11370,0
|
|
20240619,121500,20469370,11370,11370,11370,11370,0
|
|
20240619,121400,20469370,11370,11370,11370,11370,0
|
|
20240619,121300,20469370,11370,11370,11370,11370,0
|
|
20240619,121200,20469370,11370,11370,11370,11370,0
|
|
20240619,121100,20469370,11370,11370,11370,11370,0
|
|
20240619,121000,20469370,11370,11370,11370,11370,0
|
|
20240619,120900,20469370,11370,11380,11380,11370,242
|
|
20240619,120800,17717200,11380,11380,11380,11380,0
|
|
20240619,120700,17717200,11380,11380,11380,11380,0
|
|
20240619,120600,17717200,11380,11380,11380,11380,30
|
|
20240619,120500,17375800,11380,11380,11380,11380,0
|
|
20240619,120400,17375800,11380,11380,11380,11380,0
|
|
20240619,120300,17375800,11380,11380,11380,11380,0
|
|
20240619,120200,17375800,11380,11380,11380,11380,0
|
|
20240619,120100,17375800,11380,11380,11380,11380,0
|
|
20240619,120000,17375800,11380,11380,11380,11380,0
|
|
20240619,115900,17375800,11380,11380,11380,11380,0
|
|
20240619,115800,17375800,11380,11380,11380,11380,0
|
|
20240619,115700,17375800,11380,11380,11380,11380,0
|
|
20240619,115600,17375800,11380,11380,11380,11380,0
|
|
20240619,115500,17375800,11380,11380,11380,11380,0
|
|
20240619,115400,17375800,11380,11380,11380,11380,0
|
|
20240619,115300,17375800,11380,11380,11380,11380,0
|
|
20240619,115200,17375800,11380,11380,11380,11380,18
|
|
20240619,115100,17170960,11380,11380,11380,11380,0
|
|
20240619,115000,17170960,11380,11380,11380,11380,0
|
|
20240619,114900,17170960,11380,11380,11380,11380,0
|
|
20240619,114800,17170960,11380,11380,11380,11380,0
|
|
20240619,114700,17170960,11380,11380,11380,11380,0
|
|
20240619,114600,17170960,11380,11380,11380,11380,2
|
|
20240619,114500,17148200,11370,11370,11370,11370,0
|
|
20240619,114400,17148200,11370,11370,11370,11370,0
|
|
20240619,114300,17148200,11370,11370,11370,11370,40
|
|
20240619,114200,16693400,11370,11370,11370,11370,0
|
|
20240619,114100,16693400,11370,11370,11370,11370,0
|
|
20240619,114000,16693400,11370,11370,11370,11370,0
|
|
20240619,113900,16693400,11370,11370,11370,11370,0
|
|
20240619,113800,16693400,11370,11370,11370,11370,0
|
|
20240619,113700,16693400,11370,11370,11370,11370,0
|
|
20240619,113600,16693400,11370,11370,11370,11370,0
|
|
20240619,113500,16693400,11370,11370,11370,11370,0
|
|
20240619,113400,16693400,11370,11370,11370,11370,0
|
|
20240619,113300,16693400,11370,11370,11370,11370,0
|
|
20240619,113200,16693400,11370,11370,11370,11370,0
|
|
20240619,113100,16693400,11370,11370,11370,11370,0
|
|
20240619,113000,16693400,11370,11370,11370,11370,0
|
|
20240619,112900,16693400,11370,11370,11370,11370,0
|
|
20240619,112800,16693400,11370,11370,11370,11370,0
|
|
20240619,112700,16693400,11370,11370,11370,11370,0
|
|
20240619,112600,16693400,11370,11370,11370,11370,0
|
|
20240619,112500,16693400,11370,11370,11370,11370,0
|
|
20240619,112400,16693400,11370,11370,11370,11370,0
|
|
20240619,112300,16693400,11370,11370,11370,11370,0
|
|
20240619,112200,16693400,11370,11370,11370,11370,0
|
|
20240619,112100,16693400,11370,11370,11370,11370,0
|
|
20240619,112000,16693400,11370,11370,11370,11370,0
|
|
20240619,111900,16693400,11370,11370,11370,11370,0
|
|
20240619,111800,16693400,11370,11370,11370,11370,0
|
|
20240619,111700,16693400,11370,11370,11370,11370,0
|
|
20240619,111600,16693400,11370,11370,11370,11370,0
|
|
20240619,111500,16693400,11370,11370,11370,11370,0
|
|
20240619,111400,16693400,11370,11370,11370,11370,0
|
|
20240619,111300,16693400,11370,11370,11370,11370,0
|
|
20240619,111200,16693400,11370,11370,11370,11370,0
|
|
20240619,111100,16693400,11370,11390,11390,11370,103
|
|
20240619,111000,15520250,11370,11370,11370,11370,0
|
|
20240619,110900,15520250,11370,11370,11370,11370,0
|
|
20240619,110800,15520250,11370,11370,11370,11370,100
|
|
20240619,110700,14383250,11370,11370,11370,11370,0
|
|
20240619,110600,14383250,11370,11370,11370,11370,0
|
|
20240619,110500,14383250,11370,11370,11370,11370,0
|
|
20240619,110400,14383250,11370,11370,11370,11370,0
|
|
20240619,110300,14383250,11370,11370,11370,11370,0
|
|
20240619,110200,14383250,11370,11370,11370,11370,0
|
|
20240619,110100,14383250,11370,11370,11370,11370,0
|
|
20240619,110000,14383250,11370,11370,11370,11370,0
|
|
20240619,105900,14383250,11370,11370,11370,11370,15
|
|
20240619,105800,14212700,11370,11370,11370,11370,0
|
|
20240619,105700,14212700,11370,11370,11370,11370,1
|
|
20240619,105600,14201330,11400,11400,11400,11400,0
|
|
20240619,105500,14201330,11400,11400,11400,11400,0
|
|
20240619,105400,14201330,11400,11400,11400,11400,0
|
|
20240619,105300,14201330,11400,11400,11400,11400,0
|
|
20240619,105200,14201330,11400,11400,11400,11400,0
|
|
20240619,105100,14201330,11400,11400,11400,11400,0
|
|
20240619,105000,14201330,11400,11400,11400,11400,0
|
|
20240619,104900,14201330,11400,11400,11400,11400,0
|
|
20240619,104800,14201330,11400,11400,11400,11400,0
|
|
20240619,104700,14201330,11400,11400,11400,11400,0
|
|
20240619,104600,14201330,11400,11400,11400,11400,0
|
|
20240619,104500,14201330,11400,11400,11400,11400,0
|
|
20240619,104400,14201330,11400,11400,11400,11400,0
|
|
20240619,104300,14201330,11400,11400,11400,11400,0
|
|
20240619,104200,14201330,11400,11400,11400,11400,0
|
|
20240619,104100,14201330,11400,11400,11400,11400,0
|
|
20240619,104000,14201330,11400,11400,11400,11400,0
|
|
20240619,103900,14201330,11400,11400,11400,11400,0
|
|
20240619,103800,14201330,11400,11400,11400,11400,0
|
|
20240619,103700,14201330,11400,11400,11400,11400,0
|
|
20240619,103600,14201330,11400,11400,11400,11400,1
|
|
20240619,103500,14189930,11370,11370,11370,11370,0
|
|
20240619,103400,14189930,11370,11370,11370,11370,5
|
|
20240619,103300,14133080,11370,11370,11370,11370,0
|
|
20240619,103200,14133080,11370,11370,11370,11370,0
|
|
20240619,103100,14133080,11370,11370,11370,11370,0
|
|
20240619,103000,14133080,11370,11370,11370,11370,1
|
|
20240619,102900,14121710,11370,11370,11370,11370,100
|
|
20240619,102800,12984710,11430,11400,11430,11400,176
|
|
20240619,102700,10973210,11380,11380,11380,11380,1
|
|
20240619,102600,10961830,11410,11410,11410,11410,0
|
|
20240619,102500,10961830,11410,11410,11410,11410,1
|
|
20240619,102400,10950420,11410,11410,11410,11410,0
|
|
20240619,102300,10950420,11410,11410,11410,11410,15
|
|
20240619,102200,10779270,11410,11410,11410,11410,104
|
|
20240619,102100,9592630,11390,11390,11390,11390,1
|
|
20240619,102000,9581240,11390,11390,11390,11390,0
|
|
20240619,101900,9581240,11390,11390,11390,11390,5
|
|
20240619,101800,9524290,11380,11380,11380,11380,0
|
|
20240619,101700,9524290,11380,11380,11380,11380,0
|
|
20240619,101600,9524290,11380,11380,11380,11380,0
|
|
20240619,101500,9524290,11380,11380,11380,11380,0
|
|
20240619,101400,9524290,11380,11380,11380,11380,0
|
|
20240619,101300,9524290,11380,11380,11380,11380,0
|
|
20240619,101200,9524290,11380,11390,11390,11380,512
|
|
20240619,101100,3695620,11400,11400,11400,11400,0
|
|
20240619,101000,3695620,11400,11400,11400,11400,0
|
|
20240619,100900,3695620,11400,11400,11400,11400,0
|
|
20240619,100800,3695620,11400,11400,11400,11400,0
|
|
20240619,100700,3695620,11400,11400,11400,11400,1
|
|
20240619,100600,3684220,11410,11410,11410,11410,0
|
|
20240619,100500,3684220,11410,11410,11410,11410,0
|
|
20240619,100400,3684220,11410,11410,11410,11410,0
|
|
20240619,100300,3684220,11410,11410,11410,11410,0
|
|
20240619,100200,3684220,11410,11410,11410,11410,1
|
|
20240619,100100,3672810,11410,11410,11410,11410,0
|
|
20240619,100000,3672810,11410,11410,11410,11410,5
|
|
20240619,095900,3615760,11410,11410,11410,11410,1
|
|
20240619,095800,3604350,11410,11400,11410,11400,3
|
|
20240619,095700,3570130,11400,11400,11400,11390,16
|
|
20240619,095600,3387740,11400,11400,11400,11400,0
|
|
20240619,095500,3387740,11400,11400,11400,11400,15
|
|
20240619,095400,3216740,11400,11400,11400,11400,1
|
|
20240619,095300,3205340,11380,11380,11380,11380,0
|
|
20240619,095200,3205340,11380,11380,11380,11380,0
|
|
20240619,095100,3205340,11380,11380,11380,11380,1
|
|
20240619,095000,3193960,11380,11380,11380,11380,0
|
|
20240619,094900,3193960,11380,11380,11380,11380,6
|
|
20240619,094800,3125680,11370,11370,11370,11370,0
|
|
20240619,094700,3125680,11370,11370,11370,11370,0
|
|
20240619,094600,3125680,11370,11370,11370,11370,0
|
|
20240619,094500,3125680,11370,11370,11370,11370,12
|
|
20240619,094400,2989240,11370,11370,11370,11370,0
|
|
20240619,094300,2989240,11370,11370,11370,11370,0
|
|
20240619,094200,2989240,11370,11370,11370,11370,0
|
|
20240619,094100,2989240,11370,11370,11370,11370,0
|
|
20240619,094000,2989240,11370,11370,11370,11370,0
|
|
20240619,093900,2989240,11370,11370,11370,11370,0
|
|
20240619,093800,2989240,11370,11370,11370,11370,0
|
|
20240619,093700,2989240,11370,11370,11370,11370,14
|
|
20240619,093600,2830060,11370,11370,11370,11370,2
|
|
20240619,093500,2807320,11370,11370,11370,11370,0
|
|
20240619,093400,2807320,11370,11370,11370,11370,0
|
|
20240619,093300,2807320,11370,11370,11370,11370,1
|
|
20240619,093200,2795950,11370,11370,11370,11370,0
|
|
20240619,093100,2795950,11370,11370,11370,11370,0
|
|
20240619,093000,2795950,11370,11370,11370,11370,0
|
|
20240619,092900,2795950,11370,11370,11370,11370,0
|
|
20240619,092800,2795950,11370,11370,11370,11370,0
|
|
20240619,092700,2795950,11370,11370,11370,11370,0
|
|
20240619,092600,2795950,11370,11370,11370,11370,0
|
|
20240619,092500,2795950,11370,11370,11370,11370,1
|
|
20240619,092400,2784580,11370,11370,11370,11370,0
|
|
20240619,092300,2784580,11370,11370,11370,11370,0
|
|
20240619,092200,2784580,11370,11370,11370,11370,25
|
|
20240619,092100,2500330,11410,11380,11410,11380,11
|
|
20240619,092000,2375120,11380,11410,11410,11380,2
|
|
20240619,091900,2352330,11410,11380,11410,11380,3
|
|
20240619,091800,2318160,11410,11410,11410,11410,1
|
|
20240619,091700,2306750,11430,11430,11430,11430,0
|
|
20240619,091600,2306750,11430,11430,11430,11430,0
|
|
20240619,091500,2306750,11430,11390,11430,11380,41
|
|
20240619,091400,1839970,11390,11390,11390,11390,0
|
|
20240619,091300,1839970,11390,11390,11390,11390,1
|
|
20240619,091200,1828580,11430,11430,11430,11430,0
|
|
20240619,091100,1828580,11430,11430,11430,11430,0
|
|
20240619,091000,1828580,11430,11430,11430,11430,0
|
|
20240619,090900,1828580,11430,11410,11430,11410,71
|
|
20240619,090800,1017100,11430,11430,11430,11430,0
|
|
20240619,090700,1017100,11430,11430,11430,11430,0
|
|
20240619,090600,1017100,11430,11410,11430,11410,28
|
|
20240619,090500,697080,11430,11430,11430,11430,0
|
|
20240619,090400,697080,11430,11430,11430,11430,0
|
|
20240619,090300,697080,11430,11430,11430,11430,0
|
|
20240619,090200,697080,11430,11430,11430,11430,0
|
|
20240619,090100,697080,11430,11430,11430,11430,1
|
|
20240619,090000,685650,11400,11430,11430,11400,60
|