651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,194800,80561920,11480,11480,11480,11480,249
|
|
20240621,194700,80561920,11480,11480,11480,11480,0
|
|
20240621,194600,80561920,11480,11480,11480,11480,0
|
|
20240621,194500,80561920,11480,11480,11480,11480,0
|
|
20240621,194400,80561920,11480,11480,11480,11480,0
|
|
20240621,194300,80561920,11480,11480,11480,11480,0
|
|
20240621,194200,80561920,11480,11480,11480,11480,0
|
|
20240621,194100,80561920,11480,11480,11480,11480,0
|
|
20240621,194000,80561920,11480,11480,11480,11480,0
|
|
20240621,193900,80561920,11480,11480,11480,11480,0
|
|
20240621,193800,80561920,11480,11480,11480,11480,0
|
|
20240621,193700,80561920,11480,11480,11480,11480,0
|
|
20240621,193600,80561920,11480,11480,11480,11480,0
|
|
20240621,193500,80561920,11480,11480,11480,11480,0
|
|
20240621,193400,80561920,11480,11480,11480,11480,0
|
|
20240621,193300,80561920,11480,11480,11480,11480,0
|
|
20240621,193200,80561920,11480,11480,11480,11480,0
|
|
20240621,193100,80561920,11480,11480,11480,11480,0
|
|
20240621,193000,80561920,11480,11480,11480,11480,0
|
|
20240621,192900,80561920,11480,11480,11480,11480,0
|
|
20240621,192800,80561920,11480,11480,11480,11480,0
|
|
20240621,192700,80561920,11480,11480,11480,11480,0
|
|
20240621,192600,80561920,11480,11480,11480,11480,0
|
|
20240621,192500,80561920,11480,11480,11480,11480,0
|
|
20240621,192400,80561920,11480,11480,11480,11480,0
|
|
20240621,192300,80561920,11480,11480,11480,11480,0
|
|
20240621,192200,80561920,11480,11480,11480,11480,0
|
|
20240621,192100,80561920,11480,11480,11480,11480,0
|
|
20240621,192000,80561920,11480,11480,11480,11480,0
|
|
20240621,191900,80561920,11480,11480,11480,11480,0
|
|
20240621,191800,80561920,11480,11480,11480,11480,249
|
|
20240621,191700,80561920,11480,11480,11480,11480,0
|
|
20240621,191600,80561920,11480,11480,11480,11480,0
|
|
20240621,191500,80561920,11480,11480,11480,11480,0
|
|
20240621,191400,80561920,11480,11480,11480,11480,0
|
|
20240621,191300,80561920,11480,11480,11480,11480,0
|
|
20240621,191200,80561920,11480,11480,11480,11480,0
|
|
20240621,191100,80561920,11480,11480,11480,11480,0
|
|
20240621,191000,80561920,11480,11480,11480,11480,0
|
|
20240621,190900,80561920,11480,11480,11480,11480,0
|
|
20240621,190800,80561920,11480,11480,11480,11480,0
|
|
20240621,190700,80561920,11480,11480,11480,11480,0
|
|
20240621,190600,80561920,11480,11480,11480,11480,0
|
|
20240621,190500,80561920,11480,11480,11480,11480,0
|
|
20240621,190400,80561920,11480,11480,11480,11480,0
|
|
20240621,190300,80561920,11480,11480,11480,11480,0
|
|
20240621,190200,80561920,11480,11480,11480,11480,0
|
|
20240621,190100,80561920,11480,11480,11480,11480,0
|
|
20240621,190000,80561920,11480,11480,11480,11480,0
|
|
20240621,185900,80561920,11480,11480,11480,11480,0
|
|
20240621,185800,80561920,11480,11480,11480,11480,0
|
|
20240621,185700,80561920,11480,11480,11480,11480,0
|
|
20240621,185600,80561920,11480,11480,11480,11480,0
|
|
20240621,185500,80561920,11480,11480,11480,11480,0
|
|
20240621,185400,80561920,11480,11480,11480,11480,0
|
|
20240621,185300,80561920,11480,11480,11480,11480,0
|
|
20240621,185200,80561920,11480,11480,11480,11480,0
|
|
20240621,185100,80561920,11480,11480,11480,11480,0
|
|
20240621,185000,80561920,11480,11480,11480,11480,0
|
|
20240621,184900,80561920,11480,11480,11480,11480,0
|
|
20240621,184800,80561920,11480,11480,11480,11480,249
|
|
20240621,184700,80561920,11480,11480,11480,11480,0
|
|
20240621,184600,80561920,11480,11480,11480,11480,0
|
|
20240621,184500,80561920,11480,11480,11480,11480,0
|
|
20240621,184400,80561920,11480,11480,11480,11480,0
|
|
20240621,184300,80561920,11480,11480,11480,11480,0
|
|
20240621,184200,80561920,11480,11480,11480,11480,0
|
|
20240621,184100,80561920,11480,11480,11480,11480,0
|
|
20240621,184000,80561920,11480,11480,11480,11480,0
|
|
20240621,183900,80561920,11480,11480,11480,11480,0
|
|
20240621,183800,80561920,11480,11480,11480,11480,0
|
|
20240621,183700,80561920,11480,11480,11480,11480,0
|
|
20240621,183600,80561920,11480,11480,11480,11480,0
|
|
20240621,183500,80561920,11480,11480,11480,11480,0
|
|
20240621,183400,80561920,11480,11480,11480,11480,0
|
|
20240621,183300,80561920,11480,11480,11480,11480,0
|
|
20240621,183200,80561920,11480,11480,11480,11480,0
|
|
20240621,183100,80561920,11480,11480,11480,11480,0
|
|
20240621,183000,80561920,11480,11480,11480,11480,0
|
|
20240621,182900,80561920,11480,11480,11480,11480,0
|
|
20240621,182800,80561920,11480,11480,11480,11480,0
|
|
20240621,182700,80561920,11480,11480,11480,11480,0
|
|
20240621,182600,80561920,11480,11480,11480,11480,0
|
|
20240621,182500,80561920,11480,11480,11480,11480,0
|
|
20240621,182400,80561920,11480,11480,11480,11480,0
|
|
20240621,182300,80561920,11480,11480,11480,11480,0
|
|
20240621,182200,80561920,11480,11480,11480,11480,0
|
|
20240621,182100,80561920,11480,11480,11480,11480,0
|
|
20240621,182000,80561920,11480,11480,11480,11480,0
|
|
20240621,181900,80561920,11480,11480,11480,11480,0
|
|
20240621,181800,80561920,11480,11480,11480,11480,249
|
|
20240621,181700,80561920,11480,11480,11480,11480,0
|
|
20240621,181600,80561920,11480,11480,11480,11480,0
|
|
20240621,181500,80561920,11480,11480,11480,11480,0
|
|
20240621,181400,80561920,11480,11480,11480,11480,0
|
|
20240621,181300,80561920,11480,11480,11480,11480,0
|
|
20240621,181200,80561920,11480,11480,11480,11480,0
|
|
20240621,181100,80561920,11480,11480,11480,11480,0
|
|
20240621,181000,80561920,11480,11480,11480,11480,0
|
|
20240621,180900,80561920,11480,11480,11480,11480,0
|
|
20240621,180800,80561920,11480,11480,11480,11480,0
|
|
20240621,180700,80561920,11480,11480,11480,11480,0
|
|
20240621,180600,80561920,11480,11480,11480,11480,0
|
|
20240621,180500,80561920,11480,11480,11480,11480,0
|
|
20240621,180400,80561920,11480,11480,11480,11480,0
|
|
20240621,180300,80561920,11480,11480,11480,11480,0
|
|
20240621,180200,80561920,11480,11480,11480,11480,0
|
|
20240621,180100,80561920,11480,11480,11480,11480,0
|
|
20240621,180000,80561920,11480,11480,11480,11480,0
|
|
20240621,175900,80561920,11480,11480,11480,11480,0
|
|
20240621,175800,80561920,11480,11480,11480,11480,0
|
|
20240621,175700,80561920,11480,11480,11480,11480,0
|
|
20240621,175600,80561920,11480,11480,11480,11480,0
|
|
20240621,175500,80561920,11480,11480,11480,11480,0
|
|
20240621,175400,80561920,11480,11480,11480,11480,0
|
|
20240621,175300,80561920,11480,11480,11480,11480,0
|
|
20240621,175200,80561920,11480,11480,11480,11480,0
|
|
20240621,175100,80561920,11480,11480,11480,11480,0
|
|
20240621,175000,80561920,11480,11480,11480,11480,0
|
|
20240621,174900,80561920,11480,11480,11480,11480,0
|
|
20240621,174800,80561920,11480,11480,11480,11480,249
|
|
20240621,174700,80561920,11480,11480,11480,11480,0
|
|
20240621,174600,80561920,11480,11480,11480,11480,0
|
|
20240621,174500,80561920,11480,11480,11480,11480,0
|
|
20240621,174400,80561920,11480,11480,11480,11480,0
|
|
20240621,174300,80561920,11480,11480,11480,11480,0
|
|
20240621,174200,80561920,11480,11480,11480,11480,0
|
|
20240621,174100,80561920,11480,11480,11480,11480,0
|
|
20240621,174000,80561920,11480,11480,11480,11480,0
|
|
20240621,173900,80561920,11480,11480,11480,11480,0
|
|
20240621,173800,80561920,11480,11480,11480,11480,0
|
|
20240621,173700,80561920,11480,11480,11480,11480,0
|
|
20240621,173600,80561920,11480,11480,11480,11480,0
|
|
20240621,173500,80561920,11480,11480,11480,11480,0
|
|
20240621,173400,80561920,11480,11480,11480,11480,0
|
|
20240621,173300,80561920,11480,11480,11480,11480,0
|
|
20240621,173200,80561920,11480,11480,11480,11480,0
|
|
20240621,173100,80561920,11480,11480,11480,11480,0
|
|
20240621,173000,80561920,11480,11480,11480,11480,0
|
|
20240621,172900,80561920,11480,11480,11480,11480,0
|
|
20240621,172800,80561920,11480,11480,11480,11480,0
|
|
20240621,172700,80561920,11480,11480,11480,11480,0
|
|
20240621,172600,80561920,11480,11480,11480,11480,0
|
|
20240621,172500,80561920,11480,11480,11480,11480,0
|
|
20240621,172400,80561920,11480,11480,11480,11480,0
|
|
20240621,172300,80561920,11480,11480,11480,11480,0
|
|
20240621,172200,80561920,11480,11480,11480,11480,0
|
|
20240621,172100,80561920,11480,11480,11480,11480,0
|
|
20240621,172000,80561920,11480,11480,11480,11480,0
|
|
20240621,171900,80561920,11480,11480,11480,11480,0
|
|
20240621,171800,80561920,11480,11480,11480,11480,249
|
|
20240621,171700,80561920,11480,11480,11480,11480,0
|
|
20240621,171600,80561920,11480,11480,11480,11480,0
|
|
20240621,171500,80561920,11480,11480,11480,11480,0
|
|
20240621,171400,80561920,11480,11480,11480,11480,0
|
|
20240621,171300,80561920,11480,11480,11480,11480,0
|
|
20240621,171200,80561920,11480,11480,11480,11480,0
|
|
20240621,171100,80561920,11480,11480,11480,11480,0
|
|
20240621,171000,80561920,11480,11480,11480,11480,0
|
|
20240621,170900,80561920,11480,11480,11480,11480,0
|
|
20240621,170800,80561920,11480,11480,11480,11480,0
|
|
20240621,170700,80561920,11480,11480,11480,11480,0
|
|
20240621,170600,80561920,11480,11480,11480,11480,0
|
|
20240621,170500,80561920,11480,11480,11480,11480,0
|
|
20240621,170400,80561920,11480,11480,11480,11480,0
|
|
20240621,170300,80561920,11480,11480,11480,11480,0
|
|
20240621,170200,80561920,11480,11480,11480,11480,0
|
|
20240621,170100,80561920,11480,11480,11480,11480,0
|
|
20240621,170000,80561920,11480,11480,11480,11480,0
|
|
20240621,165900,80561920,11480,11480,11480,11480,0
|
|
20240621,165800,80561920,11480,11480,11480,11480,0
|
|
20240621,165700,80561920,11480,11480,11480,11480,0
|
|
20240621,165600,80561920,11480,11480,11480,11480,0
|
|
20240621,165500,80561920,11480,11480,11480,11480,0
|
|
20240621,165400,80561920,11480,11480,11480,11480,0
|
|
20240621,165300,80561920,11480,11480,11480,11480,0
|
|
20240621,165200,80561920,11480,11480,11480,11480,0
|
|
20240621,165100,80561920,11480,11480,11480,11480,0
|
|
20240621,165000,80561920,11480,11480,11480,11480,0
|
|
20240621,164900,80561920,11480,11480,11480,11480,0
|
|
20240621,164800,80561920,11480,11480,11480,11480,249
|
|
20240621,164700,80561920,11480,11480,11480,11480,0
|
|
20240621,164600,80561920,11480,11480,11480,11480,0
|
|
20240621,164500,80561920,11480,11480,11480,11480,0
|
|
20240621,164400,80561920,11480,11480,11480,11480,0
|
|
20240621,164300,80561920,11480,11480,11480,11480,0
|
|
20240621,164200,80561920,11480,11480,11480,11480,0
|
|
20240621,164100,80561920,11480,11480,11480,11480,0
|
|
20240621,164000,80561920,11480,11480,11480,11480,0
|
|
20240621,163900,80561920,11480,11480,11480,11480,0
|
|
20240621,163800,80561920,11480,11480,11480,11480,0
|
|
20240621,163700,80561920,11480,11480,11480,11480,0
|
|
20240621,163600,80561920,11480,11480,11480,11480,0
|
|
20240621,163500,80561920,11480,11480,11480,11480,0
|
|
20240621,163400,80561920,11480,11480,11480,11480,0
|
|
20240621,163300,80561920,11480,11480,11480,11480,0
|
|
20240621,163200,80561920,11480,11480,11480,11480,0
|
|
20240621,163100,80561920,11480,11480,11480,11480,0
|
|
20240621,163000,80561920,11480,11480,11480,11480,0
|
|
20240621,162900,80561920,11480,11480,11480,11480,0
|
|
20240621,162800,80561920,11480,11480,11480,11480,0
|
|
20240621,162700,80561920,11480,11480,11480,11480,0
|
|
20240621,162600,80561920,11480,11480,11480,11480,0
|
|
20240621,162500,80561920,11480,11480,11480,11480,0
|
|
20240621,162400,80561920,11480,11480,11480,11480,0
|
|
20240621,162300,80561920,11480,11480,11480,11480,0
|
|
20240621,162200,80561920,11480,11480,11480,11480,0
|
|
20240621,162100,80561920,11480,11480,11480,11480,0
|
|
20240621,162000,80561920,11480,11480,11480,11480,0
|
|
20240621,161900,80561920,11480,11480,11480,11480,0
|
|
20240621,161800,80561920,11480,11480,11480,11480,249
|
|
20240621,161700,80561920,11480,11480,11480,11480,0
|
|
20240621,161600,80561920,11480,11480,11480,11480,0
|
|
20240621,161500,80561920,11480,11480,11480,11480,0
|
|
20240621,161400,80561920,11480,11480,11480,11480,0
|
|
20240621,161300,80561920,11480,11480,11480,11480,0
|
|
20240621,161200,80561920,11480,11480,11480,11480,0
|
|
20240621,161100,80561920,11480,11480,11480,11480,0
|
|
20240621,161000,80561920,11480,11480,11480,11480,0
|
|
20240621,160900,80561920,11480,11480,11480,11480,0
|
|
20240621,160800,80561920,11480,11480,11480,11480,0
|
|
20240621,160700,80561920,11480,11480,11480,11480,0
|
|
20240621,160600,80561920,11480,11480,11480,11480,0
|
|
20240621,160500,80561920,11480,11480,11480,11480,0
|
|
20240621,160400,80561920,11480,11480,11480,11480,0
|
|
20240621,160300,80561920,11480,11480,11480,11480,0
|
|
20240621,160200,80561920,11480,11480,11480,11480,0
|
|
20240621,160100,80561920,11480,11480,11480,11480,0
|
|
20240621,160000,80561920,11480,11480,11480,11480,0
|
|
20240621,155900,80561920,11480,11480,11480,11480,0
|
|
20240621,155800,80561920,11480,11480,11480,11480,0
|
|
20240621,155700,80561920,11480,11480,11480,11480,0
|
|
20240621,155600,80561920,11480,11480,11480,11480,0
|
|
20240621,155500,80561920,11480,11480,11480,11480,0
|
|
20240621,155400,80561920,11480,11480,11480,11480,0
|
|
20240621,155300,80561920,11480,11480,11480,11480,0
|
|
20240621,155200,80561920,11480,11480,11480,11480,0
|
|
20240621,155100,80561920,11480,11480,11480,11480,0
|
|
20240621,155000,80561920,11480,11480,11480,11480,0
|
|
20240621,154900,80561920,11480,11480,11480,11480,0
|
|
20240621,154800,80561920,11480,11480,11480,11480,249
|
|
20240621,154700,80561920,11480,11480,11480,11480,0
|
|
20240621,154600,80561920,11480,11480,11480,11480,0
|
|
20240621,154500,80561920,11480,11480,11480,11480,0
|
|
20240621,154400,80561920,11480,11480,11480,11480,0
|
|
20240621,154300,80561920,11480,11480,11480,11480,0
|
|
20240621,154200,80561920,11480,11480,11480,11480,0
|
|
20240621,154100,80561920,11480,11480,11480,11480,0
|
|
20240621,154000,80561920,11480,11480,11480,11480,0
|
|
20240621,153900,80561920,11480,11480,11480,11480,0
|
|
20240621,153800,80561920,11480,11480,11480,11480,0
|
|
20240621,153700,80561920,11480,11480,11480,11480,0
|
|
20240621,153600,80561920,11480,11480,11480,11480,0
|
|
20240621,153500,80561920,11480,11480,11480,11480,0
|
|
20240621,153400,80561920,11480,11480,11480,11480,0
|
|
20240621,153300,80561920,11480,11480,11480,11480,0
|
|
20240621,153200,80561920,11480,11480,11480,11480,0
|
|
20240621,153100,80561920,11480,11480,11480,11480,0
|
|
20240621,153000,80561920,11480,11480,11480,11480,249
|
|
20240621,152900,77703400,11470,11470,11470,11470,0
|
|
20240621,152800,77703400,11470,11470,11470,11470,0
|
|
20240621,152700,77703400,11470,11470,11470,11470,0
|
|
20240621,152600,77703400,11470,11470,11470,11470,0
|
|
20240621,152500,77703400,11470,11470,11470,11470,0
|
|
20240621,152400,77703400,11470,11470,11470,11470,0
|
|
20240621,152300,77703400,11470,11470,11470,11470,0
|
|
20240621,152200,77703400,11470,11470,11470,11470,0
|
|
20240621,152100,77703400,11470,11470,11470,11470,0
|
|
20240621,152000,77703400,11470,11470,11470,11470,0
|
|
20240621,151900,77703400,11470,11450,11470,11400,12
|
|
20240621,151800,77566070,11480,11390,11480,11390,50
|
|
20240621,151700,76993240,11430,11370,11450,11360,86
|
|
20240621,151600,76014690,11380,11400,11400,11380,6
|
|
20240621,151500,75946350,11410,11410,11410,11410,0
|
|
20240621,151400,75946350,11410,11400,11410,11400,9
|
|
20240621,151300,75843670,11460,11460,11460,11460,0
|
|
20240621,151200,75843670,11460,11460,11460,11460,0
|
|
20240621,151100,75843670,11460,11460,11460,11460,1
|
|
20240621,151000,75832210,11480,11480,11480,11480,0
|
|
20240621,150900,75832210,11480,11440,11480,11440,300
|
|
20240621,150800,72397760,11380,11380,11380,11380,0
|
|
20240621,150700,72397760,11380,11380,11380,11380,10
|
|
20240621,150600,72283960,11440,11370,11440,11370,300
|
|
20240621,150500,68858890,11340,11340,11340,11340,0
|
|
20240621,150400,68858890,11340,11340,11340,11340,0
|
|
20240621,150300,68858890,11340,11340,11340,11340,23
|
|
20240621,150200,68598070,11340,11340,11340,11340,329
|
|
20240621,150100,64867210,11340,11340,11340,11340,151
|
|
20240621,150000,63154870,11380,11380,11380,11380,0
|
|
20240621,145900,63154870,11380,11380,11380,11380,0
|
|
20240621,145800,63154870,11380,11380,11380,11380,0
|
|
20240621,145700,63154870,11380,11380,11380,11380,0
|
|
20240621,145600,63154870,11380,11380,11380,11380,0
|
|
20240621,145500,63154870,11380,11370,11380,11370,11
|
|
20240621,145400,63029790,11340,11340,11340,11340,1
|
|
20240621,145300,63018450,11370,11370,11370,11370,0
|
|
20240621,145200,63018450,11370,11370,11370,11370,0
|
|
20240621,145100,63018450,11370,11370,11370,11370,0
|
|
20240621,145000,63018450,11370,11370,11370,11370,0
|
|
20240621,144900,63018450,11370,11370,11370,11370,0
|
|
20240621,144800,63018450,11370,11370,11370,11370,0
|
|
20240621,144700,63018450,11370,11370,11370,11370,0
|
|
20240621,144600,63018450,11370,11360,11370,11360,51
|
|
20240621,144500,62438590,11340,11370,11370,11340,410
|
|
20240621,144400,57786710,11370,11370,11370,11370,0
|
|
20240621,144300,57786710,11370,11370,11370,11370,0
|
|
20240621,144200,57786710,11370,11370,11370,11370,0
|
|
20240621,144100,57786710,11370,11370,11370,11370,0
|
|
20240621,144000,57786710,11370,11370,11370,11370,0
|
|
20240621,143900,57786710,11370,11370,11370,11370,0
|
|
20240621,143800,57786710,11370,11370,11370,11370,0
|
|
20240621,143700,57786710,11370,11370,11370,11370,0
|
|
20240621,143600,57786710,11370,11370,11370,11370,2
|
|
20240621,143500,57763970,11370,11370,11370,11370,0
|
|
20240621,143400,57763970,11370,11370,11370,11370,0
|
|
20240621,143300,57763970,11370,11370,11370,11370,5
|
|
20240621,143200,57707120,11370,11370,11370,11370,0
|
|
20240621,143100,57707120,11370,11370,11370,11370,0
|
|
20240621,143000,57707120,11370,11370,11370,11370,0
|
|
20240621,142900,57707120,11370,11370,11370,11370,0
|
|
20240621,142800,57707120,11370,11370,11370,11370,0
|
|
20240621,142700,57707120,11370,11370,11370,11370,2
|
|
20240621,142600,57684380,11370,11370,11370,11370,0
|
|
20240621,142500,57684380,11370,11370,11370,11370,0
|
|
20240621,142400,57684380,11370,11370,11370,11370,0
|
|
20240621,142300,57684380,11370,11370,11370,11370,0
|
|
20240621,142200,57684380,11370,11370,11370,11370,2
|
|
20240621,142100,57661640,11360,11360,11360,11360,0
|
|
20240621,142000,57661640,11360,11360,11360,11360,0
|
|
20240621,141900,57661640,11360,11360,11360,11360,0
|
|
20240621,141800,57661640,11360,11360,11360,11360,1
|
|
20240621,141700,57650280,11360,11360,11360,11360,48
|
|
20240621,141600,57105000,11360,11360,11360,11360,0
|
|
20240621,141500,57105000,11360,11360,11360,11360,0
|
|
20240621,141400,57105000,11360,11360,11360,11360,0
|
|
20240621,141300,57105000,11360,11360,11360,11360,0
|
|
20240621,141200,57105000,11360,11360,11360,11360,0
|
|
20240621,141100,57105000,11360,11360,11360,11360,0
|
|
20240621,141000,57105000,11360,11360,11360,11360,0
|
|
20240621,140900,57105000,11360,11360,11360,11360,0
|
|
20240621,140800,57105000,11360,11360,11360,11360,26
|
|
20240621,140700,56809640,11360,11360,11360,11360,0
|
|
20240621,140600,56809640,11360,11360,11360,11360,0
|
|
20240621,140500,56809640,11360,11360,11360,11360,0
|
|
20240621,140400,56809640,11360,11360,11360,11360,0
|
|
20240621,140300,56809640,11360,11360,11360,11360,0
|
|
20240621,140200,56809640,11360,11360,11360,11360,0
|
|
20240621,140100,56809640,11360,11360,11360,11360,0
|
|
20240621,140000,56809640,11360,11360,11360,11360,1
|
|
20240621,135900,56798280,11340,11340,11340,11340,0
|
|
20240621,135800,56798280,11340,11340,11340,11340,0
|
|
20240621,135700,56798280,11340,11340,11340,11340,0
|
|
20240621,135600,56798280,11340,11340,11340,11340,0
|
|
20240621,135500,56798280,11340,11340,11340,11340,0
|
|
20240621,135400,56798280,11340,11340,11340,11340,0
|
|
20240621,135300,56798280,11340,11340,11340,11340,0
|
|
20240621,135200,56798280,11340,11340,11340,11340,0
|
|
20240621,135100,56798280,11340,11340,11340,11340,10
|
|
20240621,135000,56684880,11340,11340,11340,11340,0
|
|
20240621,134900,56684880,11340,11340,11340,11340,10
|
|
20240621,134800,56571480,11360,11360,11360,11360,0
|
|
20240621,134700,56571480,11360,11350,11360,11350,17
|
|
20240621,134600,56378470,11350,11350,11350,11350,0
|
|
20240621,134500,56378470,11350,11350,11350,11350,0
|
|
20240621,134400,56378470,11350,11350,11350,11350,0
|
|
20240621,134300,56378470,11350,11350,11350,11350,0
|
|
20240621,134200,56378470,11350,11350,11350,11350,0
|
|
20240621,134100,56378470,11350,11350,11350,11350,0
|
|
20240621,134000,56378470,11350,11350,11350,11350,0
|
|
20240621,133900,56378470,11350,11350,11350,11350,0
|
|
20240621,133800,56378470,11350,11350,11350,11350,0
|
|
20240621,133700,56378470,11350,11350,11350,11350,1
|
|
20240621,133600,56367120,11350,11350,11350,11350,0
|
|
20240621,133500,56367120,11350,11350,11350,11350,0
|
|
20240621,133400,56367120,11350,11350,11350,11350,0
|
|
20240621,133300,56367120,11350,11350,11350,11350,0
|
|
20240621,133200,56367120,11350,11350,11350,11350,0
|
|
20240621,133100,56367120,11350,11350,11350,11350,0
|
|
20240621,133000,56367120,11350,11350,11350,11350,26
|
|
20240621,132900,56072020,11350,11350,11350,11350,0
|
|
20240621,132800,56072020,11350,11350,11350,11350,0
|
|
20240621,132700,56072020,11350,11350,11350,11350,0
|
|
20240621,132600,56072020,11350,11350,11350,11350,0
|
|
20240621,132500,56072020,11350,11350,11350,11350,1
|
|
20240621,132400,56060670,11350,11350,11350,11350,0
|
|
20240621,132300,56060670,11350,11350,11350,11350,0
|
|
20240621,132200,56060670,11350,11350,11350,11350,0
|
|
20240621,132100,56060670,11350,11350,11350,11350,0
|
|
20240621,132000,56060670,11350,11350,11350,11350,0
|
|
20240621,131900,56060670,11350,11350,11350,11350,0
|
|
20240621,131800,56060670,11350,11350,11350,11350,0
|
|
20240621,131700,56060670,11350,11350,11350,11350,0
|
|
20240621,131600,56060670,11350,11350,11350,11350,0
|
|
20240621,131500,56060670,11350,11350,11350,11350,0
|
|
20240621,131400,56060670,11350,11350,11350,11350,0
|
|
20240621,131300,56060670,11350,11350,11350,11350,0
|
|
20240621,131200,56060670,11350,11350,11350,11350,0
|
|
20240621,131100,56060670,11350,11350,11350,11350,0
|
|
20240621,131000,56060670,11350,11350,11350,11350,0
|
|
20240621,130900,56060670,11350,11350,11350,11350,0
|
|
20240621,130800,56060670,11350,11350,11350,11350,0
|
|
20240621,130700,56060670,11350,11350,11350,11350,0
|
|
20240621,130600,56060670,11350,11350,11350,11350,0
|
|
20240621,130500,56060670,11350,11350,11350,11350,52
|
|
20240621,130400,55470470,11350,11350,11350,11350,0
|
|
20240621,130300,55470470,11350,11350,11350,11350,0
|
|
20240621,130200,55470470,11350,11350,11350,11350,0
|
|
20240621,130100,55470470,11350,11350,11350,11350,1
|
|
20240621,130000,55459120,11340,11340,11340,11340,0
|
|
20240621,125900,55459120,11340,11340,11340,11340,0
|
|
20240621,125800,55459120,11340,11340,11340,11340,73
|
|
20240621,125700,54631300,11340,11340,11340,11340,1
|
|
20240621,125600,54619960,11340,11340,11340,11340,0
|
|
20240621,125500,54619960,11340,11340,11340,11340,0
|
|
20240621,125400,54619960,11340,11340,11340,11340,0
|
|
20240621,125300,54619960,11340,11340,11340,11340,0
|
|
20240621,125200,54619960,11340,11340,11340,11340,0
|
|
20240621,125100,54619960,11340,11340,11340,11340,20
|
|
20240621,125000,54393160,11340,11340,11340,11340,26
|
|
20240621,124900,54098320,11340,11340,11340,11340,1
|
|
20240621,124800,54086980,11350,11350,11350,11350,0
|
|
20240621,124700,54086980,11350,11350,11350,11350,0
|
|
20240621,124600,54086980,11350,11350,11350,11350,0
|
|
20240621,124500,54086980,11350,11350,11350,11350,0
|
|
20240621,124400,54086980,11350,11350,11350,11350,0
|
|
20240621,124300,54086980,11350,11350,11350,11350,10
|
|
20240621,124200,53973480,11350,11350,11350,11350,0
|
|
20240621,124100,53973480,11350,11350,11350,11350,0
|
|
20240621,124000,53973480,11350,11350,11350,11350,0
|
|
20240621,123900,53973480,11350,11350,11350,11350,0
|
|
20240621,123800,53973480,11350,11350,11350,11350,8
|
|
20240621,123700,53882680,11350,11350,11350,11350,0
|
|
20240621,123600,53882680,11350,11350,11350,11350,0
|
|
20240621,123500,53882680,11350,11350,11350,11350,0
|
|
20240621,123400,53882680,11350,11350,11350,11350,3
|
|
20240621,123300,53848630,11360,11360,11360,11360,0
|
|
20240621,123200,53848630,11360,11360,11360,11360,0
|
|
20240621,123100,53848630,11360,11360,11360,11360,0
|
|
20240621,123000,53848630,11360,11360,11360,11360,0
|
|
20240621,122900,53848630,11360,11360,11360,11360,0
|
|
20240621,122800,53848630,11360,11360,11360,11360,0
|
|
20240621,122700,53848630,11360,11360,11360,11360,0
|
|
20240621,122600,53848630,11360,11360,11360,11360,0
|
|
20240621,122500,53848630,11360,11360,11360,11360,0
|
|
20240621,122400,53848630,11360,11360,11360,11360,0
|
|
20240621,122300,53848630,11360,11360,11360,11360,0
|
|
20240621,122200,53848630,11360,11360,11360,11360,0
|
|
20240621,122100,53848630,11360,11360,11360,11360,0
|
|
20240621,122000,53848630,11360,11360,11360,11360,3
|
|
20240621,121900,53814550,11360,11360,11360,11360,10
|
|
20240621,121800,53700950,11350,11350,11350,11350,0
|
|
20240621,121700,53700950,11350,11350,11350,11350,10
|
|
20240621,121600,53587450,11360,11360,11360,11360,11
|
|
20240621,121500,53462490,11360,11360,11360,11360,0
|
|
20240621,121400,53462490,11360,11360,11360,11360,13
|
|
20240621,121300,53314810,11360,11360,11360,11360,0
|
|
20240621,121200,53314810,11360,11360,11360,11360,3
|
|
20240621,121100,53280730,11330,11330,11330,11330,0
|
|
20240621,121000,53280730,11330,11330,11330,11330,0
|
|
20240621,120900,53280730,11330,11330,11330,11330,0
|
|
20240621,120800,53280730,11330,11330,11330,11330,0
|
|
20240621,120700,53280730,11330,11330,11330,11330,0
|
|
20240621,120600,53280730,11330,11330,11330,11330,0
|
|
20240621,120500,53280730,11330,11330,11330,11330,0
|
|
20240621,120400,53280730,11330,11330,11330,11330,0
|
|
20240621,120300,53280730,11330,11330,11330,11330,0
|
|
20240621,120200,53280730,11330,11330,11330,11330,0
|
|
20240621,120100,53280730,11330,11330,11330,11330,0
|
|
20240621,120000,53280730,11330,11330,11330,11330,0
|
|
20240621,115900,53280730,11330,11330,11330,11330,0
|
|
20240621,115800,53280730,11330,11330,11330,11330,0
|
|
20240621,115700,53280730,11330,11330,11330,11330,0
|
|
20240621,115600,53280730,11330,11330,11330,11330,0
|
|
20240621,115500,53280730,11330,11330,11330,11330,0
|
|
20240621,115400,53280730,11330,11330,11330,11330,0
|
|
20240621,115300,53280730,11330,11330,11330,11330,0
|
|
20240621,115200,53280730,11330,11330,11330,11330,0
|
|
20240621,115100,53280730,11330,11330,11330,11330,0
|
|
20240621,115000,53280730,11330,11330,11330,11330,0
|
|
20240621,114900,53280730,11330,11330,11330,11330,0
|
|
20240621,114800,53280730,11330,11330,11330,11330,0
|
|
20240621,114700,53280730,11330,11330,11330,11330,0
|
|
20240621,114600,53280730,11330,11330,11330,11330,0
|
|
20240621,114500,53280730,11330,11330,11330,11330,0
|
|
20240621,114400,53280730,11330,11330,11330,11330,106
|
|
20240621,114300,52079750,11330,11330,11330,11330,0
|
|
20240621,114200,52079750,11330,11330,11330,11330,0
|
|
20240621,114100,52079750,11330,11330,11330,11330,0
|
|
20240621,114000,52079750,11330,11330,11330,11330,0
|
|
20240621,113900,52079750,11330,11330,11330,11330,0
|
|
20240621,113800,52079750,11330,11330,11330,11330,0
|
|
20240621,113700,52079750,11330,11330,11330,11330,0
|
|
20240621,113600,52079750,11330,11350,11350,11330,500
|
|
20240621,113500,46411500,11360,11360,11360,11360,0
|
|
20240621,113400,46411500,11360,11360,11360,11360,0
|
|
20240621,113300,46411500,11360,11360,11360,11360,0
|
|
20240621,113200,46411500,11360,11360,11360,11360,1
|
|
20240621,113100,46400140,11360,11360,11360,11360,1
|
|
20240621,113000,46388780,11360,11360,11360,11360,0
|
|
20240621,112900,46388780,11360,11360,11360,11360,0
|
|
20240621,112800,46388780,11360,11360,11360,11360,0
|
|
20240621,112700,46388780,11360,11360,11360,11360,0
|
|
20240621,112600,46388780,11360,11360,11360,11360,0
|
|
20240621,112500,46388780,11360,11360,11360,11360,0
|
|
20240621,112400,46388780,11360,11360,11360,11360,0
|
|
20240621,112300,46388780,11360,11360,11360,11360,0
|
|
20240621,112200,46388780,11360,11360,11360,11360,0
|
|
20240621,112100,46388780,11360,11360,11360,11360,0
|
|
20240621,112000,46388780,11360,11360,11360,11360,0
|
|
20240621,111900,46388780,11360,11360,11360,11360,0
|
|
20240621,111800,46388780,11360,11360,11360,11360,0
|
|
20240621,111700,46388780,11360,11360,11360,11360,8
|
|
20240621,111600,46297900,11350,11350,11350,11350,0
|
|
20240621,111500,46297900,11350,11350,11350,11350,0
|
|
20240621,111400,46297900,11350,11350,11350,11350,0
|
|
20240621,111300,46297900,11350,11350,11350,11350,0
|
|
20240621,111200,46297900,11350,11350,11350,11350,3
|
|
20240621,111100,46263850,11340,11340,11340,11340,0
|
|
20240621,111000,46263850,11340,11340,11340,11340,0
|
|
20240621,110900,46263850,11340,11340,11340,11340,0
|
|
20240621,110800,46263850,11340,11340,11340,11340,0
|
|
20240621,110700,46263850,11340,11340,11340,11340,0
|
|
20240621,110600,46263850,11340,11340,11340,11340,0
|
|
20240621,110500,46263850,11340,11340,11340,11340,5
|
|
20240621,110400,46207150,11350,11350,11350,11350,44
|
|
20240621,110300,45707750,11350,11350,11350,11350,0
|
|
20240621,110200,45707750,11350,11350,11350,11350,1
|
|
20240621,110100,45696400,11320,11320,11320,11320,0
|
|
20240621,110000,45696400,11320,11320,11320,11320,0
|
|
20240621,105900,45696400,11320,11320,11320,11320,0
|
|
20240621,105800,45696400,11320,11320,11320,11320,0
|
|
20240621,105700,45696400,11320,11320,11320,11320,0
|
|
20240621,105600,45696400,11320,11320,11320,11320,0
|
|
20240621,105500,45696400,11320,11320,11320,11320,1
|
|
20240621,105400,45685080,11320,11320,11320,11320,0
|
|
20240621,105300,45685080,11320,11320,11320,11320,0
|
|
20240621,105200,45685080,11320,11320,11320,11320,0
|
|
20240621,105100,45685080,11320,11320,11320,11320,0
|
|
20240621,105000,45685080,11320,11320,11320,11320,0
|
|
20240621,104900,45685080,11320,11320,11320,11320,0
|
|
20240621,104800,45685080,11320,11320,11320,11320,0
|
|
20240621,104700,45685080,11320,11320,11320,11320,0
|
|
20240621,104600,45685080,11320,11320,11320,11320,0
|
|
20240621,104500,45685080,11320,11320,11320,11320,0
|
|
20240621,104400,45685080,11320,11320,11320,11320,0
|
|
20240621,104300,45685080,11320,11320,11320,11320,0
|
|
20240621,104200,45685080,11320,11320,11320,11320,0
|
|
20240621,104100,45685080,11320,11320,11320,11320,1
|
|
20240621,104000,45673760,11320,11320,11320,11320,0
|
|
20240621,103900,45673760,11320,11320,11320,11320,1
|
|
20240621,103800,45662440,11320,11320,11320,11320,0
|
|
20240621,103700,45662440,11320,11320,11320,11320,22
|
|
20240621,103600,45413400,11320,11320,11320,11320,0
|
|
20240621,103500,45413400,11320,11340,11340,11320,270
|
|
20240621,103400,42355590,11340,11340,11340,11340,0
|
|
20240621,103300,42355590,11340,11340,11340,11340,0
|
|
20240621,103200,42355590,11340,11340,11340,11340,0
|
|
20240621,103100,42355590,11340,11340,11340,11340,0
|
|
20240621,103000,42355590,11340,11340,11340,11340,0
|
|
20240621,102900,42355590,11340,11340,11340,11340,0
|
|
20240621,102800,42355590,11340,11340,11340,11340,1
|
|
20240621,102700,42344250,11360,11360,11360,11360,0
|
|
20240621,102600,42344250,11360,11360,11360,11360,10
|
|
20240621,102500,42230650,11330,11330,11330,11330,0
|
|
20240621,102400,42230650,11330,11330,11330,11330,0
|
|
20240621,102300,42230650,11330,11330,11330,11330,0
|
|
20240621,102200,42230650,11330,11330,11330,11330,0
|
|
20240621,102100,42230650,11330,11330,11330,11330,0
|
|
20240621,102000,42230650,11330,11340,11340,11330,88
|
|
20240621,101900,41232940,11340,11340,11340,11340,0
|
|
20240621,101800,41232940,11340,11340,11340,11340,0
|
|
20240621,101700,41232940,11340,11340,11340,11340,44
|
|
20240621,101600,40733980,11350,11350,11350,11350,0
|
|
20240621,101500,40733980,11350,11350,11350,11350,0
|
|
20240621,101400,40733980,11350,11350,11350,11350,0
|
|
20240621,101300,40733980,11350,11350,11350,11350,0
|
|
20240621,101200,40733980,11350,11350,11350,11350,0
|
|
20240621,101100,40733980,11350,11350,11350,11350,73
|
|
20240621,101000,39905430,11360,11360,11360,11360,0
|
|
20240621,100900,39905430,11360,11360,11360,11360,0
|
|
20240621,100800,39905430,11360,11360,11360,11360,1
|
|
20240621,100700,39894070,11360,11360,11360,11360,0
|
|
20240621,100600,39894070,11360,11360,11360,11360,0
|
|
20240621,100500,39894070,11360,11360,11360,11360,0
|
|
20240621,100400,39894070,11360,11360,11360,11360,0
|
|
20240621,100300,39894070,11360,11360,11360,11360,0
|
|
20240621,100200,39894070,11360,11360,11360,11360,14
|
|
20240621,100100,39735030,11360,11360,11360,11360,0
|
|
20240621,100000,39735030,11360,11360,11360,11360,1
|
|
20240621,095900,39723670,11360,11360,11360,11360,2
|
|
20240621,095800,39700950,11360,11360,11360,11360,5
|
|
20240621,095700,39644150,11360,11360,11360,11360,2
|
|
20240621,095600,39621430,11360,11360,11360,11360,13
|
|
20240621,095500,39473750,11360,11360,11360,11360,0
|
|
20240621,095400,39473750,11360,11360,11360,11360,0
|
|
20240621,095300,39473750,11360,11360,11360,11360,0
|
|
20240621,095200,39473750,11360,11360,11360,11360,0
|
|
20240621,095100,39473750,11360,11360,11360,11360,0
|
|
20240621,095000,39473750,11360,11360,11360,11360,0
|
|
20240621,094900,39473750,11360,11360,11360,11360,21
|
|
20240621,094800,39235190,11360,11360,11360,11360,0
|
|
20240621,094700,39235190,11360,11360,11360,11360,0
|
|
20240621,094600,39235190,11360,11360,11360,11360,12
|
|
20240621,094500,39098870,11360,11350,11360,11350,65
|
|
20240621,094400,38361080,11350,11350,11350,11350,34
|
|
20240621,094300,37975180,11350,11350,11350,11350,0
|
|
20240621,094200,37975180,11350,11360,11360,11350,14
|
|
20240621,094100,37816240,11360,11360,11360,11360,3
|
|
20240621,094000,37782160,11360,11360,11360,11360,10
|
|
20240621,093900,37668560,11350,11350,11350,11350,0
|
|
20240621,093800,37668560,11350,11350,11350,11350,0
|
|
20240621,093700,37668560,11350,11350,11350,11350,5
|
|
20240621,093600,37611810,11350,11350,11350,11350,0
|
|
20240621,093500,37611810,11350,11350,11350,11350,0
|
|
20240621,093400,37611810,11350,11340,11350,11340,259
|
|
20240621,093300,34673930,11340,11340,11340,11340,0
|
|
20240621,093200,34673930,11340,11340,11340,11340,11
|
|
20240621,093100,34549190,11320,11320,11320,11320,0
|
|
20240621,093000,34549190,11320,11320,11320,11320,0
|
|
20240621,092900,34549190,11320,11320,11320,11320,0
|
|
20240621,092800,34549190,11320,11320,11320,11320,0
|
|
20240621,092700,34549190,11320,11320,11320,11320,31
|
|
20240621,092600,34198270,11320,11320,11320,11320,0
|
|
20240621,092500,34198270,11320,11320,11320,11320,15
|
|
20240621,092400,34028470,11280,11280,11280,11280,0
|
|
20240621,092300,34028470,11280,11280,11280,11280,0
|
|
20240621,092200,34028470,11280,11280,11280,11280,0
|
|
20240621,092100,34028470,11280,11280,11280,11280,0
|
|
20240621,092000,34028470,11280,11280,11280,11280,0
|
|
20240621,091900,34028470,11280,11280,11280,11280,0
|
|
20240621,091800,34028470,11280,11320,11320,11280,2120
|
|
20240621,091700,10110790,11320,11330,11330,11320,207
|
|
20240621,091600,7767320,11340,11350,11350,11340,236
|
|
20240621,091500,5090430,11360,11360,11360,11360,0
|
|
20240621,091400,5090430,11360,11380,11380,11360,128
|
|
20240621,091300,3635900,11390,11390,11390,11390,0
|
|
20240621,091200,3635900,11390,11390,11390,11390,32
|
|
20240621,091100,3271420,11400,11400,11400,11400,0
|
|
20240621,091000,3271420,11400,11400,11400,11400,0
|
|
20240621,090900,3271420,11400,11400,11400,11400,0
|
|
20240621,090800,3271420,11400,11400,11400,11400,10
|
|
20240621,090700,3157420,11400,11400,11400,11400,0
|
|
20240621,090600,3157420,11400,11400,11400,11400,4
|
|
20240621,090500,3111820,11390,11390,11390,11390,0
|
|
20240621,090400,3111820,11390,11390,11390,11390,0
|
|
20240621,090300,3111820,11390,11390,11390,11390,181
|
|
20240621,090200,1050230,11400,11400,11400,11400,0
|
|
20240621,090100,1050230,11400,11440,11440,11400,82
|
|
20240621,090000,114400,11440,11440,11440,11440,10
|