653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,195000,62524370,11330,11330,11330,11330,61
|
|
20240624,194900,62524370,11330,11330,11330,11330,0
|
|
20240624,194800,62524370,11330,11330,11330,11330,0
|
|
20240624,194700,62524370,11330,11330,11330,11330,0
|
|
20240624,194600,62524370,11330,11330,11330,11330,0
|
|
20240624,194500,62524370,11330,11330,11330,11330,0
|
|
20240624,194400,62524370,11330,11330,11330,11330,0
|
|
20240624,194300,62524370,11330,11330,11330,11330,0
|
|
20240624,194200,62524370,11330,11330,11330,11330,0
|
|
20240624,194100,62524370,11330,11330,11330,11330,0
|
|
20240624,194000,62524370,11330,11330,11330,11330,0
|
|
20240624,193900,62524370,11330,11330,11330,11330,0
|
|
20240624,193800,62524370,11330,11330,11330,11330,0
|
|
20240624,193700,62524370,11330,11330,11330,11330,0
|
|
20240624,193600,62524370,11330,11330,11330,11330,0
|
|
20240624,193500,62524370,11330,11330,11330,11330,0
|
|
20240624,193400,62524370,11330,11330,11330,11330,0
|
|
20240624,193300,62524370,11330,11330,11330,11330,0
|
|
20240624,193200,62524370,11330,11330,11330,11330,0
|
|
20240624,193100,62524370,11330,11330,11330,11330,0
|
|
20240624,193000,62524370,11330,11330,11330,11330,0
|
|
20240624,192900,62524370,11330,11330,11330,11330,0
|
|
20240624,192800,62524370,11330,11330,11330,11330,0
|
|
20240624,192700,62524370,11330,11330,11330,11330,0
|
|
20240624,192600,62524370,11330,11330,11330,11330,0
|
|
20240624,192500,62524370,11330,11330,11330,11330,0
|
|
20240624,192400,62524370,11330,11330,11330,11330,0
|
|
20240624,192300,62524370,11330,11330,11330,11330,0
|
|
20240624,192200,62524370,11330,11330,11330,11330,0
|
|
20240624,192100,62524370,11330,11330,11330,11330,0
|
|
20240624,192000,62524370,11330,11330,11330,11330,61
|
|
20240624,191900,62524370,11330,11330,11330,11330,0
|
|
20240624,191800,62524370,11330,11330,11330,11330,0
|
|
20240624,191700,62524370,11330,11330,11330,11330,0
|
|
20240624,191600,62524370,11330,11330,11330,11330,0
|
|
20240624,191500,62524370,11330,11330,11330,11330,0
|
|
20240624,191400,62524370,11330,11330,11330,11330,0
|
|
20240624,191300,62524370,11330,11330,11330,11330,0
|
|
20240624,191200,62524370,11330,11330,11330,11330,0
|
|
20240624,191100,62524370,11330,11330,11330,11330,0
|
|
20240624,191000,62524370,11330,11330,11330,11330,0
|
|
20240624,190900,62524370,11330,11330,11330,11330,0
|
|
20240624,190800,62524370,11330,11330,11330,11330,0
|
|
20240624,190700,62524370,11330,11330,11330,11330,0
|
|
20240624,190600,62524370,11330,11330,11330,11330,0
|
|
20240624,190500,62524370,11330,11330,11330,11330,0
|
|
20240624,190400,62524370,11330,11330,11330,11330,0
|
|
20240624,190300,62524370,11330,11330,11330,11330,0
|
|
20240624,190200,62524370,11330,11330,11330,11330,0
|
|
20240624,190100,62524370,11330,11330,11330,11330,0
|
|
20240624,190000,62524370,11330,11330,11330,11330,0
|
|
20240624,185900,62524370,11330,11330,11330,11330,0
|
|
20240624,185800,62524370,11330,11330,11330,11330,0
|
|
20240624,185700,62524370,11330,11330,11330,11330,0
|
|
20240624,185600,62524370,11330,11330,11330,11330,0
|
|
20240624,185500,62524370,11330,11330,11330,11330,0
|
|
20240624,185400,62524370,11330,11330,11330,11330,0
|
|
20240624,185300,62524370,11330,11330,11330,11330,0
|
|
20240624,185200,62524370,11330,11330,11330,11330,0
|
|
20240624,185100,62524370,11330,11330,11330,11330,0
|
|
20240624,185000,62524370,11330,11330,11330,11330,61
|
|
20240624,184900,62524370,11330,11330,11330,11330,0
|
|
20240624,184800,62524370,11330,11330,11330,11330,0
|
|
20240624,184700,62524370,11330,11330,11330,11330,0
|
|
20240624,184600,62524370,11330,11330,11330,11330,0
|
|
20240624,184500,62524370,11330,11330,11330,11330,0
|
|
20240624,184400,62524370,11330,11330,11330,11330,0
|
|
20240624,184300,62524370,11330,11330,11330,11330,0
|
|
20240624,184200,62524370,11330,11330,11330,11330,0
|
|
20240624,184100,62524370,11330,11330,11330,11330,0
|
|
20240624,184000,62524370,11330,11330,11330,11330,0
|
|
20240624,183900,62524370,11330,11330,11330,11330,0
|
|
20240624,183800,62524370,11330,11330,11330,11330,0
|
|
20240624,183700,62524370,11330,11330,11330,11330,0
|
|
20240624,183600,62524370,11330,11330,11330,11330,0
|
|
20240624,183500,62524370,11330,11330,11330,11330,0
|
|
20240624,183400,62524370,11330,11330,11330,11330,0
|
|
20240624,183300,62524370,11330,11330,11330,11330,0
|
|
20240624,183200,62524370,11330,11330,11330,11330,0
|
|
20240624,183100,62524370,11330,11330,11330,11330,0
|
|
20240624,183000,62524370,11330,11330,11330,11330,0
|
|
20240624,182900,62524370,11330,11330,11330,11330,0
|
|
20240624,182800,62524370,11330,11330,11330,11330,0
|
|
20240624,182700,62524370,11330,11330,11330,11330,0
|
|
20240624,182600,62524370,11330,11330,11330,11330,0
|
|
20240624,182500,62524370,11330,11330,11330,11330,0
|
|
20240624,182400,62524370,11330,11330,11330,11330,0
|
|
20240624,182300,62524370,11330,11330,11330,11330,0
|
|
20240624,182200,62524370,11330,11330,11330,11330,0
|
|
20240624,182100,62524370,11330,11330,11330,11330,0
|
|
20240624,182000,62524370,11330,11330,11330,11330,61
|
|
20240624,181900,62524370,11330,11330,11330,11330,0
|
|
20240624,181800,62524370,11330,11330,11330,11330,0
|
|
20240624,181700,62524370,11330,11330,11330,11330,0
|
|
20240624,181600,62524370,11330,11330,11330,11330,0
|
|
20240624,181500,62524370,11330,11330,11330,11330,0
|
|
20240624,181400,62524370,11330,11330,11330,11330,0
|
|
20240624,181300,62524370,11330,11330,11330,11330,0
|
|
20240624,181200,62524370,11330,11330,11330,11330,0
|
|
20240624,181100,62524370,11330,11330,11330,11330,0
|
|
20240624,181000,62524370,11330,11330,11330,11330,0
|
|
20240624,180900,62524370,11330,11330,11330,11330,0
|
|
20240624,180800,62524370,11330,11330,11330,11330,0
|
|
20240624,180700,62524370,11330,11330,11330,11330,0
|
|
20240624,180600,62524370,11330,11330,11330,11330,0
|
|
20240624,180500,62524370,11330,11330,11330,11330,0
|
|
20240624,180400,62524370,11330,11330,11330,11330,0
|
|
20240624,180300,62524370,11330,11330,11330,11330,0
|
|
20240624,180200,62524370,11330,11330,11330,11330,0
|
|
20240624,180100,62524370,11330,11330,11330,11330,0
|
|
20240624,180000,62524370,11330,11330,11330,11330,0
|
|
20240624,175900,62524370,11330,11330,11330,11330,0
|
|
20240624,175800,62524370,11330,11330,11330,11330,0
|
|
20240624,175700,62524370,11330,11330,11330,11330,0
|
|
20240624,175600,62524370,11330,11330,11330,11330,0
|
|
20240624,175500,62524370,11330,11330,11330,11330,0
|
|
20240624,175400,62524370,11330,11330,11330,11330,0
|
|
20240624,175300,62524370,11330,11330,11330,11330,0
|
|
20240624,175200,62524370,11330,11330,11330,11330,0
|
|
20240624,175100,62524370,11330,11330,11330,11330,0
|
|
20240624,175000,62524370,11330,11330,11330,11330,61
|
|
20240624,174900,62524370,11330,11330,11330,11330,0
|
|
20240624,174800,62524370,11330,11330,11330,11330,0
|
|
20240624,174700,62524370,11330,11330,11330,11330,0
|
|
20240624,174600,62524370,11330,11330,11330,11330,0
|
|
20240624,174500,62524370,11330,11330,11330,11330,0
|
|
20240624,174400,62524370,11330,11330,11330,11330,0
|
|
20240624,174300,62524370,11330,11330,11330,11330,0
|
|
20240624,174200,62524370,11330,11330,11330,11330,0
|
|
20240624,174100,62524370,11330,11330,11330,11330,0
|
|
20240624,174000,62524370,11330,11330,11330,11330,0
|
|
20240624,173900,62524370,11330,11330,11330,11330,0
|
|
20240624,173800,62524370,11330,11330,11330,11330,0
|
|
20240624,173700,62524370,11330,11330,11330,11330,0
|
|
20240624,173600,62524370,11330,11330,11330,11330,0
|
|
20240624,173500,62524370,11330,11330,11330,11330,0
|
|
20240624,173400,62524370,11330,11330,11330,11330,0
|
|
20240624,173300,62524370,11330,11330,11330,11330,0
|
|
20240624,173200,62524370,11330,11330,11330,11330,0
|
|
20240624,173100,62524370,11330,11330,11330,11330,0
|
|
20240624,173000,62524370,11330,11330,11330,11330,0
|
|
20240624,172900,62524370,11330,11330,11330,11330,0
|
|
20240624,172800,62524370,11330,11330,11330,11330,0
|
|
20240624,172700,62524370,11330,11330,11330,11330,0
|
|
20240624,172600,62524370,11330,11330,11330,11330,0
|
|
20240624,172500,62524370,11330,11330,11330,11330,0
|
|
20240624,172400,62524370,11330,11330,11330,11330,0
|
|
20240624,172300,62524370,11330,11330,11330,11330,0
|
|
20240624,172200,62524370,11330,11330,11330,11330,0
|
|
20240624,172100,62524370,11330,11330,11330,11330,0
|
|
20240624,172000,62524370,11330,11330,11330,11330,61
|
|
20240624,171900,62524370,11330,11330,11330,11330,0
|
|
20240624,171800,62524370,11330,11330,11330,11330,0
|
|
20240624,171700,62524370,11330,11330,11330,11330,0
|
|
20240624,171600,62524370,11330,11330,11330,11330,0
|
|
20240624,171500,62524370,11330,11330,11330,11330,0
|
|
20240624,171400,62524370,11330,11330,11330,11330,0
|
|
20240624,171300,62524370,11330,11330,11330,11330,0
|
|
20240624,171200,62524370,11330,11330,11330,11330,0
|
|
20240624,171100,62524370,11330,11330,11330,11330,0
|
|
20240624,171000,62524370,11330,11330,11330,11330,0
|
|
20240624,170900,62524370,11330,11330,11330,11330,0
|
|
20240624,170800,62524370,11330,11330,11330,11330,0
|
|
20240624,170700,62524370,11330,11330,11330,11330,0
|
|
20240624,170600,62524370,11330,11330,11330,11330,0
|
|
20240624,170500,62524370,11330,11330,11330,11330,0
|
|
20240624,170400,62524370,11330,11330,11330,11330,0
|
|
20240624,170300,62524370,11330,11330,11330,11330,0
|
|
20240624,170200,62524370,11330,11330,11330,11330,0
|
|
20240624,170100,62524370,11330,11330,11330,11330,0
|
|
20240624,170000,62524370,11330,11330,11330,11330,0
|
|
20240624,165900,62524370,11330,11330,11330,11330,0
|
|
20240624,165800,62524370,11330,11330,11330,11330,0
|
|
20240624,165700,62524370,11330,11330,11330,11330,0
|
|
20240624,165600,62524370,11330,11330,11330,11330,0
|
|
20240624,165500,62524370,11330,11330,11330,11330,0
|
|
20240624,165400,62524370,11330,11330,11330,11330,0
|
|
20240624,165300,62524370,11330,11330,11330,11330,0
|
|
20240624,165200,62524370,11330,11330,11330,11330,0
|
|
20240624,165100,62524370,11330,11330,11330,11330,0
|
|
20240624,165000,62524370,11330,11330,11330,11330,61
|
|
20240624,164900,62524370,11330,11330,11330,11330,0
|
|
20240624,164800,62524370,11330,11330,11330,11330,0
|
|
20240624,164700,62524370,11330,11330,11330,11330,0
|
|
20240624,164600,62524370,11330,11330,11330,11330,0
|
|
20240624,164500,62524370,11330,11330,11330,11330,0
|
|
20240624,164400,62524370,11330,11330,11330,11330,0
|
|
20240624,164300,62524370,11330,11330,11330,11330,0
|
|
20240624,164200,62524370,11330,11330,11330,11330,0
|
|
20240624,164100,62524370,11330,11330,11330,11330,0
|
|
20240624,164000,62524370,11330,11330,11330,11330,0
|
|
20240624,163900,62524370,11330,11330,11330,11330,0
|
|
20240624,163800,62524370,11330,11330,11330,11330,0
|
|
20240624,163700,62524370,11330,11330,11330,11330,0
|
|
20240624,163600,62524370,11330,11330,11330,11330,0
|
|
20240624,163500,62524370,11330,11330,11330,11330,0
|
|
20240624,163400,62524370,11330,11330,11330,11330,0
|
|
20240624,163300,62524370,11330,11330,11330,11330,0
|
|
20240624,163200,62524370,11330,11330,11330,11330,0
|
|
20240624,163100,62524370,11330,11330,11330,11330,0
|
|
20240624,163000,62524370,11330,11330,11330,11330,0
|
|
20240624,162900,62524370,11330,11330,11330,11330,0
|
|
20240624,162800,62524370,11330,11330,11330,11330,0
|
|
20240624,162700,62524370,11330,11330,11330,11330,0
|
|
20240624,162600,62524370,11330,11330,11330,11330,0
|
|
20240624,162500,62524370,11330,11330,11330,11330,0
|
|
20240624,162400,62524370,11330,11330,11330,11330,0
|
|
20240624,162300,62524370,11330,11330,11330,11330,0
|
|
20240624,162200,62524370,11330,11330,11330,11330,0
|
|
20240624,162100,62524370,11330,11330,11330,11330,0
|
|
20240624,162000,62524370,11330,11330,11330,11330,61
|
|
20240624,161900,62524370,11330,11330,11330,11330,0
|
|
20240624,161800,62524370,11330,11330,11330,11330,0
|
|
20240624,161700,62524370,11330,11330,11330,11330,0
|
|
20240624,161600,62524370,11330,11330,11330,11330,0
|
|
20240624,161500,62524370,11330,11330,11330,11330,0
|
|
20240624,161400,62524370,11330,11330,11330,11330,0
|
|
20240624,161300,62524370,11330,11330,11330,11330,0
|
|
20240624,161200,62524370,11330,11330,11330,11330,0
|
|
20240624,161100,62524370,11330,11330,11330,11330,0
|
|
20240624,161000,62524370,11330,11330,11330,11330,0
|
|
20240624,160900,62524370,11330,11330,11330,11330,0
|
|
20240624,160800,62524370,11330,11330,11330,11330,0
|
|
20240624,160700,62524370,11330,11330,11330,11330,0
|
|
20240624,160600,62524370,11330,11330,11330,11330,0
|
|
20240624,160500,62524370,11330,11330,11330,11330,0
|
|
20240624,160400,62524370,11330,11330,11330,11330,0
|
|
20240624,160300,62524370,11330,11330,11330,11330,0
|
|
20240624,160200,62524370,11330,11330,11330,11330,0
|
|
20240624,160100,62524370,11330,11330,11330,11330,0
|
|
20240624,160000,62524370,11330,11330,11330,11330,0
|
|
20240624,155900,62524370,11330,11330,11330,11330,0
|
|
20240624,155800,62524370,11330,11330,11330,11330,0
|
|
20240624,155700,62524370,11330,11330,11330,11330,0
|
|
20240624,155600,62524370,11330,11330,11330,11330,0
|
|
20240624,155500,62524370,11330,11330,11330,11330,0
|
|
20240624,155400,62524370,11330,11330,11330,11330,0
|
|
20240624,155300,62524370,11330,11330,11330,11330,0
|
|
20240624,155200,62524370,11330,11330,11330,11330,0
|
|
20240624,155100,62524370,11330,11330,11330,11330,0
|
|
20240624,155000,62524370,11330,11330,11330,11330,61
|
|
20240624,154900,62524370,11330,11330,11330,11330,0
|
|
20240624,154800,62524370,11330,11330,11330,11330,0
|
|
20240624,154700,62524370,11330,11330,11330,11330,0
|
|
20240624,154600,62524370,11330,11330,11330,11330,0
|
|
20240624,154500,62524370,11330,11330,11330,11330,0
|
|
20240624,154400,62524370,11330,11330,11330,11330,0
|
|
20240624,154300,62524370,11330,11330,11330,11330,0
|
|
20240624,154200,62524370,11330,11330,11330,11330,0
|
|
20240624,154100,62524370,11330,11330,11330,11330,0
|
|
20240624,154000,62524370,11330,11330,11330,11330,0
|
|
20240624,153900,62524370,11330,11330,11330,11330,0
|
|
20240624,153800,62524370,11330,11330,11330,11330,0
|
|
20240624,153700,62524370,11330,11330,11330,11330,0
|
|
20240624,153600,62524370,11330,11330,11330,11330,0
|
|
20240624,153500,62524370,11330,11330,11330,11330,0
|
|
20240624,153400,62524370,11330,11330,11330,11330,0
|
|
20240624,153300,62524370,11330,11330,11330,11330,0
|
|
20240624,153200,62524370,11330,11330,11330,11330,0
|
|
20240624,153100,62524370,11330,11330,11330,11330,0
|
|
20240624,153000,62524370,11330,11330,11330,11330,61
|
|
20240624,152900,61833240,11340,11340,11340,11340,0
|
|
20240624,152800,61833240,11340,11340,11340,11340,0
|
|
20240624,152700,61833240,11340,11340,11340,11340,0
|
|
20240624,152600,61833240,11340,11340,11340,11340,0
|
|
20240624,152500,61833240,11340,11340,11340,11340,0
|
|
20240624,152400,61833240,11340,11340,11340,11340,0
|
|
20240624,152300,61833240,11340,11340,11340,11340,0
|
|
20240624,152200,61833240,11340,11340,11340,11340,0
|
|
20240624,152100,61833240,11340,11340,11340,11340,0
|
|
20240624,152000,61833240,11340,11340,11340,11340,0
|
|
20240624,151900,61833240,11340,11340,11340,11340,5
|
|
20240624,151800,61776540,11340,11340,11340,11340,0
|
|
20240624,151700,61776540,11340,11340,11340,11340,0
|
|
20240624,151600,61776540,11340,11340,11340,11340,4
|
|
20240624,151500,61731180,11340,11340,11340,11340,1
|
|
20240624,151400,61719840,11360,11340,11360,11340,11
|
|
20240624,151300,61595080,11340,11340,11340,11340,10
|
|
20240624,151200,61481680,11340,11340,11340,11340,1
|
|
20240624,151100,61470340,11360,11360,11360,11360,1
|
|
20240624,151000,61458980,11360,11330,11360,11330,3
|
|
20240624,150900,61424930,11360,11360,11360,11360,5
|
|
20240624,150800,61368130,11340,11340,11340,11340,0
|
|
20240624,150700,61368130,11340,11340,11340,11340,0
|
|
20240624,150600,61368130,11340,11340,11340,11340,0
|
|
20240624,150500,61368130,11340,11340,11340,11340,0
|
|
20240624,150400,61368130,11340,11340,11340,11340,0
|
|
20240624,150300,61368130,11340,11340,11340,11340,0
|
|
20240624,150200,61368130,11340,11340,11340,11340,0
|
|
20240624,150100,61368130,11340,11340,11340,11340,0
|
|
20240624,150000,61368130,11340,11340,11340,11340,4
|
|
20240624,145900,61322770,11330,11330,11330,11330,0
|
|
20240624,145800,61322770,11330,11330,11330,11330,0
|
|
20240624,145700,61322770,11330,11330,11330,11330,0
|
|
20240624,145600,61322770,11330,11330,11330,11330,0
|
|
20240624,145500,61322770,11330,11330,11330,11330,0
|
|
20240624,145400,61322770,11330,11330,11330,11330,0
|
|
20240624,145300,61322770,11330,11330,11330,11330,0
|
|
20240624,145200,61322770,11330,11340,11340,11330,939
|
|
20240624,145100,50682010,11340,11340,11340,11340,0
|
|
20240624,145000,50682010,11340,11340,11340,11340,0
|
|
20240624,144900,50682010,11340,11340,11340,11340,0
|
|
20240624,144800,50682010,11340,11340,11340,11340,0
|
|
20240624,144700,50682010,11340,11340,11340,11340,0
|
|
20240624,144600,50682010,11340,11340,11340,11340,0
|
|
20240624,144500,50682010,11340,11340,11340,11340,0
|
|
20240624,144400,50682010,11340,11340,11340,11340,0
|
|
20240624,144300,50682010,11340,11340,11340,11340,0
|
|
20240624,144200,50682010,11340,11340,11340,11340,3
|
|
20240624,144100,50647990,11340,11340,11340,11340,0
|
|
20240624,144000,50647990,11340,11340,11340,11340,37
|
|
20240624,143900,50228410,11340,11340,11340,11340,44
|
|
20240624,143800,49729450,11370,11370,11370,11370,0
|
|
20240624,143700,49729450,11370,11350,11370,11350,11
|
|
20240624,143600,49604580,11340,11340,11340,11340,0
|
|
20240624,143500,49604580,11340,11340,11340,11340,0
|
|
20240624,143400,49604580,11340,11340,11340,11340,0
|
|
20240624,143300,49604580,11340,11340,11340,11340,0
|
|
20240624,143200,49604580,11340,11340,11340,11340,0
|
|
20240624,143100,49604580,11340,11340,11340,11340,0
|
|
20240624,143000,49604580,11340,11340,11340,11340,0
|
|
20240624,142900,49604580,11340,11340,11340,11340,0
|
|
20240624,142800,49604580,11340,11340,11340,11340,5
|
|
20240624,142700,49547880,11340,11340,11340,11340,0
|
|
20240624,142600,49547880,11340,11340,11340,11340,0
|
|
20240624,142500,49547880,11340,11340,11340,11340,0
|
|
20240624,142400,49547880,11340,11340,11340,11340,0
|
|
20240624,142300,49547880,11340,11340,11340,11340,1
|
|
20240624,142200,49536540,11350,11350,11350,11350,2
|
|
20240624,142100,49513840,11350,11350,11350,11350,0
|
|
20240624,142000,49513840,11350,11350,11350,11350,200
|
|
20240624,141900,47243840,11360,11360,11360,11360,0
|
|
20240624,141800,47243840,11360,11360,11360,11360,0
|
|
20240624,141700,47243840,11360,11360,11360,11360,0
|
|
20240624,141600,47243840,11360,11360,11360,11360,0
|
|
20240624,141500,47243840,11360,11360,11360,11360,0
|
|
20240624,141400,47243840,11360,11360,11360,11360,0
|
|
20240624,141300,47243840,11360,11360,11360,11360,0
|
|
20240624,141200,47243840,11360,11360,11360,11360,26
|
|
20240624,141100,46948480,11360,11360,11360,11360,0
|
|
20240624,141000,46948480,11360,11360,11360,11360,0
|
|
20240624,140900,46948480,11360,11360,11360,11360,0
|
|
20240624,140800,46948480,11360,11360,11360,11360,200
|
|
20240624,140700,44676480,11370,11370,11370,11370,0
|
|
20240624,140600,44676480,11370,11370,11370,11370,0
|
|
20240624,140500,44676480,11370,11370,11370,11370,0
|
|
20240624,140400,44676480,11370,11370,11370,11370,0
|
|
20240624,140300,44676480,11370,11370,11370,11370,0
|
|
20240624,140200,44676480,11370,11370,11370,11370,0
|
|
20240624,140100,44676480,11370,11370,11370,11370,0
|
|
20240624,140000,44676480,11370,11370,11370,11370,0
|
|
20240624,135900,44676480,11370,11370,11370,11370,0
|
|
20240624,135800,44676480,11370,11370,11370,11370,0
|
|
20240624,135700,44676480,11370,11370,11370,11370,0
|
|
20240624,135600,44676480,11370,11370,11370,11370,0
|
|
20240624,135500,44676480,11370,11370,11370,11370,0
|
|
20240624,135400,44676480,11370,11370,11370,11370,0
|
|
20240624,135300,44676480,11370,11370,11370,11370,0
|
|
20240624,135200,44676480,11370,11370,11370,11370,0
|
|
20240624,135100,44676480,11370,11370,11370,11370,0
|
|
20240624,135000,44676480,11370,11370,11370,11370,0
|
|
20240624,134900,44676480,11370,11370,11370,11370,0
|
|
20240624,134800,44676480,11370,11360,11370,11350,20
|
|
20240624,134700,44449360,11360,11360,11360,11360,6
|
|
20240624,134600,44381200,11370,11370,11370,11370,0
|
|
20240624,134500,44381200,11370,11360,11370,11360,21
|
|
20240624,134400,44142460,11350,11350,11350,11350,2
|
|
20240624,134300,44119760,11370,11370,11370,11370,0
|
|
20240624,134200,44119760,11370,11370,11370,11370,0
|
|
20240624,134100,44119760,11370,11370,11370,11370,0
|
|
20240624,134000,44119760,11370,11360,11370,11360,21
|
|
20240624,133900,43881000,11370,11370,11370,11370,0
|
|
20240624,133800,43881000,11370,11360,11370,11360,4
|
|
20240624,133700,43835540,11370,11370,11370,11370,2
|
|
20240624,133600,43812800,11350,11350,11350,11350,149
|
|
20240624,133500,42121650,11370,11370,11370,11370,0
|
|
20240624,133400,42121650,11370,11370,11370,11370,0
|
|
20240624,133300,42121650,11370,11370,11370,11370,0
|
|
20240624,133200,42121650,11370,11370,11370,11370,0
|
|
20240624,133100,42121650,11370,11370,11370,11370,0
|
|
20240624,133000,42121650,11370,11370,11370,11370,0
|
|
20240624,132900,42121650,11370,11370,11370,11370,0
|
|
20240624,132800,42121650,11370,11370,11370,11370,0
|
|
20240624,132700,42121650,11370,11370,11370,11370,0
|
|
20240624,132600,42121650,11370,11370,11370,11370,0
|
|
20240624,132500,42121650,11370,11370,11370,11370,0
|
|
20240624,132400,42121650,11370,11370,11370,11370,0
|
|
20240624,132300,42121650,11370,11370,11370,11370,0
|
|
20240624,132200,42121650,11370,11370,11370,11370,0
|
|
20240624,132100,42121650,11370,11370,11370,11370,1
|
|
20240624,132000,42110280,11370,11370,11370,11370,0
|
|
20240624,131900,42110280,11370,11370,11370,11370,0
|
|
20240624,131800,42110280,11370,11370,11370,11370,0
|
|
20240624,131700,42110280,11370,11370,11370,11370,0
|
|
20240624,131600,42110280,11370,11370,11370,11370,0
|
|
20240624,131500,42110280,11370,11370,11370,11370,10
|
|
20240624,131400,41996580,11370,11370,11370,11370,0
|
|
20240624,131300,41996580,11370,11370,11370,11370,10
|
|
20240624,131200,41882880,11370,11370,11370,11370,0
|
|
20240624,131100,41882880,11370,11370,11370,11370,0
|
|
20240624,131000,41882880,11370,11370,11370,11370,0
|
|
20240624,130900,41882880,11370,11370,11370,11370,0
|
|
20240624,130800,41882880,11370,11370,11370,11370,0
|
|
20240624,130700,41882880,11370,11370,11370,11370,0
|
|
20240624,130600,41882880,11370,11370,11370,11370,100
|
|
20240624,130500,40745880,11350,11350,11350,11350,0
|
|
20240624,130400,40745880,11350,11350,11350,11350,0
|
|
20240624,130300,40745880,11350,11350,11350,11350,0
|
|
20240624,130200,40745880,11350,11350,11350,11350,0
|
|
20240624,130100,40745880,11350,11350,11350,11350,0
|
|
20240624,130000,40745880,11350,11350,11350,11350,0
|
|
20240624,125900,40745880,11350,11350,11350,11350,0
|
|
20240624,125800,40745880,11350,11350,11350,11350,0
|
|
20240624,125700,40745880,11350,11350,11350,11350,0
|
|
20240624,125600,40745880,11350,11350,11350,11350,0
|
|
20240624,125500,40745880,11350,11350,11350,11350,0
|
|
20240624,125400,40745880,11350,11350,11350,11350,0
|
|
20240624,125300,40745880,11350,11350,11350,11350,0
|
|
20240624,125200,40745880,11350,11350,11350,11350,14
|
|
20240624,125100,40586980,11350,11350,11350,11350,0
|
|
20240624,125000,40586980,11350,11350,11350,11350,0
|
|
20240624,124900,40586980,11350,11350,11350,11350,0
|
|
20240624,124800,40586980,11350,11350,11350,11350,0
|
|
20240624,124700,40586980,11350,11350,11350,11350,0
|
|
20240624,124600,40586980,11350,11350,11350,11350,0
|
|
20240624,124500,40586980,11350,11350,11350,11350,0
|
|
20240624,124400,40586980,11350,11350,11350,11350,0
|
|
20240624,124300,40586980,11350,11350,11350,11350,0
|
|
20240624,124200,40586980,11350,11350,11350,11350,0
|
|
20240624,124100,40586980,11350,11350,11350,11350,0
|
|
20240624,124000,40586980,11350,11350,11350,11350,8
|
|
20240624,123900,40496180,11370,11370,11370,11370,0
|
|
20240624,123800,40496180,11370,11370,11370,11370,3
|
|
20240624,123700,40462070,11350,11350,11350,11350,21
|
|
20240624,123600,40223720,11370,11370,11370,11370,3
|
|
20240624,123500,40189610,11370,11370,11370,11370,0
|
|
20240624,123400,40189610,11370,11370,11370,11370,4
|
|
20240624,123300,40144130,11340,11340,11340,11340,13
|
|
20240624,123200,39996710,11340,11350,11350,11340,140
|
|
20240624,123100,38408800,11370,11370,11370,11370,0
|
|
20240624,123000,38408800,11370,11370,11370,11370,0
|
|
20240624,122900,38408800,11370,11370,11370,11370,0
|
|
20240624,122800,38408800,11370,11370,11370,11370,0
|
|
20240624,122700,38408800,11370,11370,11370,11370,0
|
|
20240624,122600,38408800,11370,11370,11370,11370,0
|
|
20240624,122500,38408800,11370,11370,11370,11370,0
|
|
20240624,122400,38408800,11370,11370,11370,11370,0
|
|
20240624,122300,38408800,11370,11370,11370,11370,0
|
|
20240624,122200,38408800,11370,11370,11370,11370,0
|
|
20240624,122100,38408800,11370,11370,11370,11370,0
|
|
20240624,122000,38408800,11370,11370,11370,11370,60
|
|
20240624,121900,37726600,11370,11370,11370,11370,5
|
|
20240624,121800,37669750,11350,11350,11350,11350,0
|
|
20240624,121700,37669750,11350,11350,11350,11350,0
|
|
20240624,121600,37669750,11350,11350,11350,11350,0
|
|
20240624,121500,37669750,11350,11350,11350,11350,0
|
|
20240624,121400,37669750,11350,11350,11350,11350,0
|
|
20240624,121300,37669750,11350,11350,11350,11350,0
|
|
20240624,121200,37669750,11350,11350,11350,11350,0
|
|
20240624,121100,37669750,11350,11350,11350,11350,0
|
|
20240624,121000,37669750,11350,11350,11350,11350,0
|
|
20240624,120900,37669750,11350,11350,11350,11350,0
|
|
20240624,120800,37669750,11350,11350,11350,11350,0
|
|
20240624,120700,37669750,11350,11350,11350,11350,0
|
|
20240624,120600,37669750,11350,11350,11350,11350,0
|
|
20240624,120500,37669750,11350,11350,11350,11350,0
|
|
20240624,120400,37669750,11350,11350,11350,11350,0
|
|
20240624,120300,37669750,11350,11350,11350,11350,13
|
|
20240624,120200,37522200,11360,11360,11360,11360,0
|
|
20240624,120100,37522200,11360,11360,11360,11360,0
|
|
20240624,120000,37522200,11360,11360,11360,11360,10
|
|
20240624,115900,37408600,11360,11360,11360,11360,0
|
|
20240624,115800,37408600,11360,11360,11360,11360,0
|
|
20240624,115700,37408600,11360,11360,11360,11360,0
|
|
20240624,115600,37408600,11360,11360,11360,11360,0
|
|
20240624,115500,37408600,11360,11360,11360,11360,0
|
|
20240624,115400,37408600,11360,11360,11360,11360,0
|
|
20240624,115300,37408600,11360,11360,11360,11360,1
|
|
20240624,115200,37397240,11360,11360,11360,11360,0
|
|
20240624,115100,37397240,11360,11360,11360,11360,0
|
|
20240624,115000,37397240,11360,11360,11360,11360,0
|
|
20240624,114900,37397240,11360,11360,11360,11360,0
|
|
20240624,114800,37397240,11360,11360,11360,11360,0
|
|
20240624,114700,37397240,11360,11360,11360,11360,10
|
|
20240624,114600,37283640,11360,11360,11360,11360,26
|
|
20240624,114500,36988280,11360,11360,11360,11360,0
|
|
20240624,114400,36988280,11360,11360,11360,11360,28
|
|
20240624,114300,36670200,11370,11370,11370,11370,0
|
|
20240624,114200,36670200,11370,11370,11370,11370,0
|
|
20240624,114100,36670200,11370,11370,11370,11370,0
|
|
20240624,114000,36670200,11370,11370,11370,11370,0
|
|
20240624,113900,36670200,11370,11370,11370,11370,7
|
|
20240624,113800,36590610,11370,11370,11370,11370,15
|
|
20240624,113700,36420060,11370,11370,11370,11370,0
|
|
20240624,113600,36420060,11370,11370,11370,11370,0
|
|
20240624,113500,36420060,11370,11370,11370,11370,0
|
|
20240624,113400,36420060,11370,11370,11370,11370,0
|
|
20240624,113300,36420060,11370,11370,11370,11370,0
|
|
20240624,113200,36420060,11370,11370,11370,11370,0
|
|
20240624,113100,36420060,11370,11370,11370,11370,0
|
|
20240624,113000,36420060,11370,11370,11370,11370,0
|
|
20240624,112900,36420060,11370,11370,11370,11370,0
|
|
20240624,112800,36420060,11370,11370,11370,11370,0
|
|
20240624,112700,36420060,11370,11370,11370,11370,12
|
|
20240624,112600,36283620,11400,11400,11400,11400,0
|
|
20240624,112500,36283620,11400,11400,11400,11400,0
|
|
20240624,112400,36283620,11400,11400,11400,11400,0
|
|
20240624,112300,36283620,11400,11400,11400,11400,0
|
|
20240624,112200,36283620,11400,11400,11400,11400,0
|
|
20240624,112100,36283620,11400,11400,11400,11400,0
|
|
20240624,112000,36283620,11400,11400,11400,11400,0
|
|
20240624,111900,36283620,11400,11400,11400,11400,0
|
|
20240624,111800,36283620,11400,11400,11400,11400,0
|
|
20240624,111700,36283620,11400,11400,11400,11400,0
|
|
20240624,111600,36283620,11400,11400,11400,11400,0
|
|
20240624,111500,36283620,11400,11400,11400,11400,0
|
|
20240624,111400,36283620,11400,11400,11400,11400,0
|
|
20240624,111300,36283620,11400,11400,11400,11400,0
|
|
20240624,111200,36283620,11400,11370,11400,11370,3
|
|
20240624,111100,36249450,11400,11360,11400,11360,178
|
|
20240624,111000,34227330,11330,11330,11330,11330,0
|
|
20240624,110900,34227330,11330,11330,11330,11330,0
|
|
20240624,110800,34227330,11330,11330,11330,11330,0
|
|
20240624,110700,34227330,11330,11330,11330,11330,0
|
|
20240624,110600,34227330,11330,11330,11330,11330,0
|
|
20240624,110500,34227330,11330,11330,11330,11330,10
|
|
20240624,110400,34114030,11390,11390,11390,11390,0
|
|
20240624,110300,34114030,11390,11390,11390,11390,0
|
|
20240624,110200,34114030,11390,11390,11390,11390,0
|
|
20240624,110100,34114030,11390,11390,11390,11390,0
|
|
20240624,110000,34114030,11390,11390,11390,11390,1
|
|
20240624,105900,34102640,11330,11330,11330,11330,0
|
|
20240624,105800,34102640,11330,11330,11330,11330,58
|
|
20240624,105700,33445500,11330,11340,11340,11330,60
|
|
20240624,105600,32765380,11350,11390,11400,11350,991
|
|
20240624,105500,21490810,11380,11380,11380,11380,1
|
|
20240624,105400,21479430,11370,11370,11370,11370,0
|
|
20240624,105300,21479430,11370,11390,11390,11370,460
|
|
20240624,105200,16248830,11390,11390,11390,11390,0
|
|
20240624,105100,16248830,11390,11390,11390,11390,0
|
|
20240624,105000,16248830,11390,11390,11390,11390,0
|
|
20240624,104900,16248830,11390,11390,11390,11390,300
|
|
20240624,104800,12831830,11380,11380,11380,11380,0
|
|
20240624,104700,12831830,11380,11380,11380,11380,0
|
|
20240624,104600,12831830,11380,11380,11380,11380,0
|
|
20240624,104500,12831830,11380,11380,11380,11380,10
|
|
20240624,104400,12718030,11380,11380,11380,11380,0
|
|
20240624,104300,12718030,11380,11380,11380,11380,4
|
|
20240624,104200,12672510,11380,11380,11380,11380,0
|
|
20240624,104100,12672510,11380,11380,11380,11380,10
|
|
20240624,104000,12558710,11380,11380,11380,11380,0
|
|
20240624,103900,12558710,11380,11380,11380,11380,10
|
|
20240624,103800,12444910,11370,11370,11370,11370,0
|
|
20240624,103700,12444910,11370,11370,11370,11370,0
|
|
20240624,103600,12444910,11370,11370,11370,11370,0
|
|
20240624,103500,12444910,11370,11370,11370,11370,0
|
|
20240624,103400,12444910,11370,11370,11370,11370,0
|
|
20240624,103300,12444910,11370,11370,11370,11370,0
|
|
20240624,103200,12444910,11370,11370,11370,11370,0
|
|
20240624,103100,12444910,11370,11370,11370,11370,28
|
|
20240624,103000,12126550,11370,11370,11370,11370,0
|
|
20240624,102900,12126550,11370,11370,11370,11370,0
|
|
20240624,102800,12126550,11370,11370,11370,11370,0
|
|
20240624,102700,12126550,11370,11370,11370,11370,87
|
|
20240624,102600,11137360,11390,11390,11390,11390,0
|
|
20240624,102500,11137360,11390,11390,11390,11390,17
|
|
20240624,102400,10943730,11390,11390,11390,11390,0
|
|
20240624,102300,10943730,11390,11390,11390,11390,2
|
|
20240624,102200,10920950,11370,11370,11370,11370,0
|
|
20240624,102100,10920950,11370,11370,11370,11370,0
|
|
20240624,102000,10920950,11370,11370,11370,11370,100
|
|
20240624,101900,9783950,11370,11370,11370,11370,0
|
|
20240624,101800,9783950,11370,11370,11370,11370,0
|
|
20240624,101700,9783950,11370,11370,11370,11370,0
|
|
20240624,101600,9783950,11370,11370,11370,11370,11
|
|
20240624,101500,9658880,11370,11370,11370,11370,0
|
|
20240624,101400,9658880,11370,11370,11370,11370,0
|
|
20240624,101300,9658880,11370,11370,11370,11370,0
|
|
20240624,101200,9658880,11370,11380,11380,11370,80
|
|
20240624,101100,8749230,11390,11390,11390,11390,0
|
|
20240624,101000,8749230,11390,11390,11390,11390,0
|
|
20240624,100900,8749230,11390,11390,11390,11390,1
|
|
20240624,100800,8737840,11390,11390,11390,11380,23
|
|
20240624,100700,8475950,11390,11390,11390,11390,0
|
|
20240624,100600,8475950,11390,11390,11390,11390,0
|
|
20240624,100500,8475950,11390,11390,11390,11390,1
|
|
20240624,100400,8464560,11390,11390,11390,11390,2
|
|
20240624,100300,8441780,11390,11390,11390,11390,5
|
|
20240624,100200,8384830,11390,11390,11390,11390,1
|
|
20240624,100100,8373440,11370,11370,11370,11370,0
|
|
20240624,100000,8373440,11370,11370,11370,11370,0
|
|
20240624,095900,8373440,11370,11370,11370,11370,0
|
|
20240624,095800,8373440,11370,11370,11370,11370,0
|
|
20240624,095700,8373440,11370,11370,11370,11370,0
|
|
20240624,095600,8373440,11370,11380,11380,11370,3
|
|
20240624,095500,8339310,11390,11390,11390,11390,0
|
|
20240624,095400,8339310,11390,11390,11390,11390,0
|
|
20240624,095300,8339310,11390,11390,11390,11390,0
|
|
20240624,095200,8339310,11390,11390,11390,11390,10
|
|
20240624,095100,8225410,11370,11370,11370,11370,0
|
|
20240624,095000,8225410,11370,11370,11370,11370,0
|
|
20240624,094900,8225410,11370,11370,11370,11370,0
|
|
20240624,094800,8225410,11370,11370,11370,11370,0
|
|
20240624,094700,8225410,11370,11390,11390,11370,32
|
|
20240624,094600,7861420,11390,11390,11390,11390,0
|
|
20240624,094500,7861420,11390,11390,11390,11390,0
|
|
20240624,094400,7861420,11390,11390,11390,11390,0
|
|
20240624,094300,7861420,11390,11390,11390,11390,2
|
|
20240624,094200,7838640,11390,11390,11390,11390,0
|
|
20240624,094100,7838640,11390,11390,11390,11390,3
|
|
20240624,094000,7804470,11370,11370,11370,11370,0
|
|
20240624,093900,7804470,11370,11370,11370,11370,0
|
|
20240624,093800,7804470,11370,11370,11370,11370,0
|
|
20240624,093700,7804470,11370,11370,11370,11370,0
|
|
20240624,093600,7804470,11370,11370,11370,11370,0
|
|
20240624,093500,7804470,11370,11370,11370,11370,1
|
|
20240624,093400,7793100,11370,11370,11370,11370,0
|
|
20240624,093300,7793100,11370,11370,11370,11370,0
|
|
20240624,093200,7793100,11370,11370,11370,11370,0
|
|
20240624,093100,7793100,11370,11370,11370,11370,0
|
|
20240624,093000,7793100,11370,11370,11370,11370,0
|
|
20240624,092900,7793100,11370,11370,11370,11370,0
|
|
20240624,092800,7793100,11370,11370,11370,11370,1
|
|
20240624,092700,7781730,11370,11370,11370,11370,100
|
|
20240624,092600,6644730,11370,11370,11370,11370,0
|
|
20240624,092500,6644730,11370,11370,11370,11370,9
|
|
20240624,092400,6542400,11380,11380,11380,11380,0
|
|
20240624,092300,6542400,11380,11380,11380,11380,0
|
|
20240624,092200,6542400,11380,11370,11380,11370,29
|
|
20240624,092100,6212570,11370,11370,11370,11370,50
|
|
20240624,092000,5644070,11360,11390,11390,11360,117
|
|
20240624,091900,4313100,11390,11390,11390,11390,0
|
|
20240624,091800,4313100,11390,11390,11390,11390,0
|
|
20240624,091700,4313100,11390,11390,11390,11390,0
|
|
20240624,091600,4313100,11390,11390,11390,11390,27
|
|
20240624,091500,4005570,11400,11400,11400,11400,25
|
|
20240624,091400,3720570,11410,11410,11410,11410,0
|
|
20240624,091300,3720570,11410,11410,11410,11410,0
|
|
20240624,091200,3720570,11410,11410,11410,11410,0
|
|
20240624,091100,3720570,11410,11410,11410,11410,1
|
|
20240624,091000,3709160,11410,11410,11420,11410,4
|
|
20240624,090900,3663510,11420,11420,11420,11420,1
|
|
20240624,090800,3652090,11420,11420,11420,11420,0
|
|
20240624,090700,3652090,11420,11450,11460,11420,168
|
|
20240624,090600,1733370,11470,11470,11470,11470,0
|
|
20240624,090500,1733370,11470,11470,11470,11470,0
|
|
20240624,090400,1733370,11470,11470,11470,11470,0
|
|
20240624,090300,1733370,11470,11470,11470,11470,0
|
|
20240624,090200,1733370,11470,11470,11470,11470,0
|
|
20240624,090100,1733370,11470,11470,11470,11470,1
|
|
20240624,090000,1721900,11470,11480,11480,11470,150
|