620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,191700,188081150,10590,10590,10590,10590,173
|
|
20240621,191600,188081150,10590,10590,10590,10590,0
|
|
20240621,191500,188081150,10590,10590,10590,10590,0
|
|
20240621,191400,188081150,10590,10590,10590,10590,0
|
|
20240621,191300,188081150,10590,10590,10590,10590,0
|
|
20240621,191200,188081150,10590,10590,10590,10590,0
|
|
20240621,191100,188081150,10590,10590,10590,10590,0
|
|
20240621,191000,188081150,10590,10590,10590,10590,0
|
|
20240621,190900,188081150,10590,10590,10590,10590,0
|
|
20240621,190800,188081150,10590,10590,10590,10590,0
|
|
20240621,190700,188081150,10590,10590,10590,10590,0
|
|
20240621,190600,188081150,10590,10590,10590,10590,0
|
|
20240621,190500,188081150,10590,10590,10590,10590,0
|
|
20240621,190400,188081150,10590,10590,10590,10590,0
|
|
20240621,190300,188081150,10590,10590,10590,10590,0
|
|
20240621,190200,188081150,10590,10590,10590,10590,0
|
|
20240621,190100,188081150,10590,10590,10590,10590,0
|
|
20240621,190000,188081150,10590,10590,10590,10590,0
|
|
20240621,185900,188081150,10590,10590,10590,10590,0
|
|
20240621,185800,188081150,10590,10590,10590,10590,0
|
|
20240621,185700,188081150,10590,10590,10590,10590,0
|
|
20240621,185600,188081150,10590,10590,10590,10590,0
|
|
20240621,185500,188081150,10590,10590,10590,10590,0
|
|
20240621,185400,188081150,10590,10590,10590,10590,0
|
|
20240621,185300,188081150,10590,10590,10590,10590,0
|
|
20240621,185200,188081150,10590,10590,10590,10590,0
|
|
20240621,185100,188081150,10590,10590,10590,10590,0
|
|
20240621,185000,188081150,10590,10590,10590,10590,0
|
|
20240621,184900,188081150,10590,10590,10590,10590,0
|
|
20240621,184800,188081150,10590,10590,10590,10590,0
|
|
20240621,184700,188081150,10590,10590,10590,10590,173
|
|
20240621,184600,188081150,10590,10590,10590,10590,0
|
|
20240621,184500,188081150,10590,10590,10590,10590,0
|
|
20240621,184400,188081150,10590,10590,10590,10590,0
|
|
20240621,184300,188081150,10590,10590,10590,10590,0
|
|
20240621,184200,188081150,10590,10590,10590,10590,0
|
|
20240621,184100,188081150,10590,10590,10590,10590,0
|
|
20240621,184000,188081150,10590,10590,10590,10590,0
|
|
20240621,183900,188081150,10590,10590,10590,10590,0
|
|
20240621,183800,188081150,10590,10590,10590,10590,0
|
|
20240621,183700,188081150,10590,10590,10590,10590,0
|
|
20240621,183600,188081150,10590,10590,10590,10590,0
|
|
20240621,183500,188081150,10590,10590,10590,10590,0
|
|
20240621,183400,188081150,10590,10590,10590,10590,0
|
|
20240621,183300,188081150,10590,10590,10590,10590,0
|
|
20240621,183200,188081150,10590,10590,10590,10590,0
|
|
20240621,183100,188081150,10590,10590,10590,10590,0
|
|
20240621,183000,188081150,10590,10590,10590,10590,0
|
|
20240621,182900,188081150,10590,10590,10590,10590,0
|
|
20240621,182800,188081150,10590,10590,10590,10590,0
|
|
20240621,182700,188081150,10590,10590,10590,10590,0
|
|
20240621,182600,188081150,10590,10590,10590,10590,0
|
|
20240621,182500,188081150,10590,10590,10590,10590,0
|
|
20240621,182400,188081150,10590,10590,10590,10590,0
|
|
20240621,182300,188081150,10590,10590,10590,10590,0
|
|
20240621,182200,188081150,10590,10590,10590,10590,0
|
|
20240621,182100,188081150,10590,10590,10590,10590,0
|
|
20240621,182000,188081150,10590,10590,10590,10590,0
|
|
20240621,181900,188081150,10590,10590,10590,10590,0
|
|
20240621,181800,188081150,10590,10590,10590,10590,0
|
|
20240621,181700,188081150,10590,10590,10590,10590,173
|
|
20240621,181600,188081150,10590,10590,10590,10590,0
|
|
20240621,181500,188081150,10590,10590,10590,10590,0
|
|
20240621,181400,188081150,10590,10590,10590,10590,0
|
|
20240621,181300,188081150,10590,10590,10590,10590,0
|
|
20240621,181200,188081150,10590,10590,10590,10590,0
|
|
20240621,181100,188081150,10590,10590,10590,10590,0
|
|
20240621,181000,188081150,10590,10590,10590,10590,0
|
|
20240621,180900,188081150,10590,10590,10590,10590,0
|
|
20240621,180800,188081150,10590,10590,10590,10590,0
|
|
20240621,180700,188081150,10590,10590,10590,10590,0
|
|
20240621,180600,188081150,10590,10590,10590,10590,0
|
|
20240621,180500,188081150,10590,10590,10590,10590,0
|
|
20240621,180400,188081150,10590,10590,10590,10590,0
|
|
20240621,180300,188081150,10590,10590,10590,10590,0
|
|
20240621,180200,188081150,10590,10590,10590,10590,0
|
|
20240621,180100,188081150,10590,10590,10590,10590,0
|
|
20240621,180000,188081150,10590,10590,10590,10590,0
|
|
20240621,175900,188081150,10590,10590,10590,10590,0
|
|
20240621,175800,188081150,10590,10590,10590,10590,0
|
|
20240621,175700,188081150,10590,10590,10590,10590,0
|
|
20240621,175600,188081150,10590,10590,10590,10590,0
|
|
20240621,175500,188081150,10590,10590,10590,10590,0
|
|
20240621,175400,188081150,10590,10590,10590,10590,0
|
|
20240621,175300,188081150,10590,10590,10590,10590,0
|
|
20240621,175200,188081150,10590,10590,10590,10590,0
|
|
20240621,175100,188081150,10590,10590,10590,10590,0
|
|
20240621,175000,188081150,10590,10590,10590,10590,0
|
|
20240621,174900,188081150,10590,10590,10590,10590,0
|
|
20240621,174800,188081150,10590,10590,10590,10590,0
|
|
20240621,174700,188081150,10590,10590,10590,10590,173
|
|
20240621,174600,188081150,10590,10590,10590,10590,0
|
|
20240621,174500,188081150,10590,10590,10590,10590,0
|
|
20240621,174400,188081150,10590,10590,10590,10590,0
|
|
20240621,174300,188081150,10590,10590,10590,10590,0
|
|
20240621,174200,188081150,10590,10590,10590,10590,0
|
|
20240621,174100,188081150,10590,10590,10590,10590,0
|
|
20240621,174000,188081150,10590,10590,10590,10590,0
|
|
20240621,173900,188081150,10590,10590,10590,10590,0
|
|
20240621,173800,188081150,10590,10590,10590,10590,0
|
|
20240621,173700,188081150,10590,10590,10590,10590,0
|
|
20240621,173600,188081150,10590,10590,10590,10590,0
|
|
20240621,173500,188081150,10590,10590,10590,10590,0
|
|
20240621,173400,188081150,10590,10590,10590,10590,0
|
|
20240621,173300,188081150,10590,10590,10590,10590,0
|
|
20240621,173200,188081150,10590,10590,10590,10590,0
|
|
20240621,173100,188081150,10590,10590,10590,10590,0
|
|
20240621,173000,188081150,10590,10590,10590,10590,0
|
|
20240621,172900,188081150,10590,10590,10590,10590,0
|
|
20240621,172800,188081150,10590,10590,10590,10590,0
|
|
20240621,172700,188081150,10590,10590,10590,10590,0
|
|
20240621,172600,188081150,10590,10590,10590,10590,0
|
|
20240621,172500,188081150,10590,10590,10590,10590,0
|
|
20240621,172400,188081150,10590,10590,10590,10590,0
|
|
20240621,172300,188081150,10590,10590,10590,10590,0
|
|
20240621,172200,188081150,10590,10590,10590,10590,0
|
|
20240621,172100,188081150,10590,10590,10590,10590,0
|
|
20240621,172000,188081150,10590,10590,10590,10590,0
|
|
20240621,171900,188081150,10590,10590,10590,10590,0
|
|
20240621,171800,188081150,10590,10590,10590,10590,0
|
|
20240621,171700,188081150,10590,10590,10590,10590,173
|
|
20240621,171600,188081150,10590,10590,10590,10590,0
|
|
20240621,171500,188081150,10590,10590,10590,10590,0
|
|
20240621,171400,188081150,10590,10590,10590,10590,0
|
|
20240621,171300,188081150,10590,10590,10590,10590,0
|
|
20240621,171200,188081150,10590,10590,10590,10590,0
|
|
20240621,171100,188081150,10590,10590,10590,10590,0
|
|
20240621,171000,188081150,10590,10590,10590,10590,0
|
|
20240621,170900,188081150,10590,10590,10590,10590,0
|
|
20240621,170800,188081150,10590,10590,10590,10590,0
|
|
20240621,170700,188081150,10590,10590,10590,10590,0
|
|
20240621,170600,188081150,10590,10590,10590,10590,0
|
|
20240621,170500,188081150,10590,10590,10590,10590,0
|
|
20240621,170400,188081150,10590,10590,10590,10590,0
|
|
20240621,170300,188081150,10590,10590,10590,10590,0
|
|
20240621,170200,188081150,10590,10590,10590,10590,0
|
|
20240621,170100,188081150,10590,10590,10590,10590,0
|
|
20240621,170000,188081150,10590,10590,10590,10590,0
|
|
20240621,165900,188081150,10590,10590,10590,10590,0
|
|
20240621,165800,188081150,10590,10590,10590,10590,0
|
|
20240621,165700,188081150,10590,10590,10590,10590,0
|
|
20240621,165600,188081150,10590,10590,10590,10590,0
|
|
20240621,165500,188081150,10590,10590,10590,10590,0
|
|
20240621,165400,188081150,10590,10590,10590,10590,0
|
|
20240621,165300,188081150,10590,10590,10590,10590,0
|
|
20240621,165200,188081150,10590,10590,10590,10590,0
|
|
20240621,165100,188081150,10590,10590,10590,10590,0
|
|
20240621,165000,188081150,10590,10590,10590,10590,0
|
|
20240621,164900,188081150,10590,10590,10590,10590,0
|
|
20240621,164800,188081150,10590,10590,10590,10590,0
|
|
20240621,164700,188081150,10590,10590,10590,10590,173
|
|
20240621,164600,188081150,10590,10590,10590,10590,0
|
|
20240621,164500,188081150,10590,10590,10590,10590,0
|
|
20240621,164400,188081150,10590,10590,10590,10590,0
|
|
20240621,164300,188081150,10590,10590,10590,10590,0
|
|
20240621,164200,188081150,10590,10590,10590,10590,0
|
|
20240621,164100,188081150,10590,10590,10590,10590,0
|
|
20240621,164000,188081150,10590,10590,10590,10590,0
|
|
20240621,163900,188081150,10590,10590,10590,10590,0
|
|
20240621,163800,188081150,10590,10590,10590,10590,0
|
|
20240621,163700,188081150,10590,10590,10590,10590,0
|
|
20240621,163600,188081150,10590,10590,10590,10590,0
|
|
20240621,163500,188081150,10590,10590,10590,10590,0
|
|
20240621,163400,188081150,10590,10590,10590,10590,0
|
|
20240621,163300,188081150,10590,10590,10590,10590,0
|
|
20240621,163200,188081150,10590,10590,10590,10590,0
|
|
20240621,163100,188081150,10590,10590,10590,10590,0
|
|
20240621,163000,188081150,10590,10590,10590,10590,0
|
|
20240621,162900,188081150,10590,10590,10590,10590,0
|
|
20240621,162800,188081150,10590,10590,10590,10590,0
|
|
20240621,162700,188081150,10590,10590,10590,10590,0
|
|
20240621,162600,188081150,10590,10590,10590,10590,0
|
|
20240621,162500,188081150,10590,10590,10590,10590,0
|
|
20240621,162400,188081150,10590,10590,10590,10590,0
|
|
20240621,162300,188081150,10590,10590,10590,10590,0
|
|
20240621,162200,188081150,10590,10590,10590,10590,0
|
|
20240621,162100,188081150,10590,10590,10590,10590,0
|
|
20240621,162000,188081150,10590,10590,10590,10590,0
|
|
20240621,161900,188081150,10590,10590,10590,10590,0
|
|
20240621,161800,188081150,10590,10590,10590,10590,0
|
|
20240621,161700,188081150,10590,10590,10590,10590,173
|
|
20240621,161600,188081150,10590,10590,10590,10590,0
|
|
20240621,161500,188081150,10590,10590,10590,10590,0
|
|
20240621,161400,188081150,10590,10590,10590,10590,0
|
|
20240621,161300,188081150,10590,10590,10590,10590,0
|
|
20240621,161200,188081150,10590,10590,10590,10590,0
|
|
20240621,161100,188081150,10590,10590,10590,10590,0
|
|
20240621,161000,188081150,10590,10590,10590,10590,0
|
|
20240621,160900,188081150,10590,10590,10590,10590,0
|
|
20240621,160800,188081150,10590,10590,10590,10590,0
|
|
20240621,160700,188081150,10590,10590,10590,10590,0
|
|
20240621,160600,188081150,10590,10590,10590,10590,0
|
|
20240621,160500,188081150,10590,10590,10590,10590,0
|
|
20240621,160400,188081150,10590,10590,10590,10590,0
|
|
20240621,160300,188081150,10590,10590,10590,10590,0
|
|
20240621,160200,188081150,10590,10590,10590,10590,0
|
|
20240621,160100,188081150,10590,10590,10590,10590,0
|
|
20240621,160000,188081150,10590,10590,10590,10590,0
|
|
20240621,155900,188081150,10590,10590,10590,10590,0
|
|
20240621,155800,188081150,10590,10590,10590,10590,0
|
|
20240621,155700,188081150,10590,10590,10590,10590,0
|
|
20240621,155600,188081150,10590,10590,10590,10590,0
|
|
20240621,155500,188081150,10590,10590,10590,10590,0
|
|
20240621,155400,188081150,10590,10590,10590,10590,0
|
|
20240621,155300,188081150,10590,10590,10590,10590,0
|
|
20240621,155200,188081150,10590,10590,10590,10590,0
|
|
20240621,155100,188081150,10590,10590,10590,10590,0
|
|
20240621,155000,188081150,10590,10590,10590,10590,0
|
|
20240621,154900,188081150,10590,10590,10590,10590,0
|
|
20240621,154800,188081150,10590,10590,10590,10590,0
|
|
20240621,154700,188081150,10590,10590,10590,10590,173
|
|
20240621,154600,188081150,10590,10590,10590,10590,0
|
|
20240621,154500,188081150,10590,10590,10590,10590,0
|
|
20240621,154400,188081150,10590,10590,10590,10590,0
|
|
20240621,154300,188081150,10590,10590,10590,10590,0
|
|
20240621,154200,188081150,10590,10590,10590,10590,0
|
|
20240621,154100,188081150,10590,10590,10590,10590,0
|
|
20240621,154000,188081150,10590,10590,10590,10590,0
|
|
20240621,153900,188081150,10590,10590,10590,10590,0
|
|
20240621,153800,188081150,10590,10590,10590,10590,0
|
|
20240621,153700,188081150,10590,10590,10590,10590,0
|
|
20240621,153600,188081150,10590,10590,10590,10590,0
|
|
20240621,153500,188081150,10590,10590,10590,10590,0
|
|
20240621,153400,188081150,10590,10590,10590,10590,0
|
|
20240621,153300,188081150,10590,10590,10590,10590,0
|
|
20240621,153200,188081150,10590,10590,10590,10590,0
|
|
20240621,153100,188081150,10590,10590,10590,10590,0
|
|
20240621,153000,188081150,10590,10590,10590,10590,173
|
|
20240621,152900,186249080,10590,10590,10590,10590,0
|
|
20240621,152800,186249080,10590,10590,10590,10590,0
|
|
20240621,152700,186249080,10590,10590,10590,10590,0
|
|
20240621,152600,186249080,10590,10590,10590,10590,0
|
|
20240621,152500,186249080,10590,10590,10590,10590,0
|
|
20240621,152400,186249080,10590,10590,10590,10590,0
|
|
20240621,152300,186249080,10590,10590,10590,10590,0
|
|
20240621,152200,186249080,10590,10590,10590,10590,0
|
|
20240621,152100,186249080,10590,10590,10590,10590,0
|
|
20240621,152000,186249080,10590,10590,10590,10590,0
|
|
20240621,151900,186249080,10590,10590,10590,10590,11
|
|
20240621,151800,186132590,10590,10590,10590,10590,51
|
|
20240621,151700,185592500,10590,10580,10600,10580,36
|
|
20240621,151600,185211510,10560,10560,10560,10560,0
|
|
20240621,151500,185211510,10560,10560,10560,10560,49
|
|
20240621,151400,184694070,10560,10560,10560,10560,50
|
|
20240621,151300,184166070,10560,10560,10560,10560,0
|
|
20240621,151200,184166070,10560,10560,10560,10560,0
|
|
20240621,151100,184166070,10560,10560,10560,10560,1
|
|
20240621,151000,184155510,10560,10560,10560,10560,9
|
|
20240621,150900,184060470,10570,10570,10570,10570,0
|
|
20240621,150800,184060470,10570,10570,10570,10570,0
|
|
20240621,150700,184060470,10570,10570,10570,10570,0
|
|
20240621,150600,184060470,10570,10570,10570,10570,0
|
|
20240621,150500,184060470,10570,10570,10570,10570,0
|
|
20240621,150400,184060470,10570,10570,10570,10570,0
|
|
20240621,150300,184060470,10570,10570,10580,10570,4
|
|
20240621,150200,184018170,10580,10580,10580,10580,0
|
|
20240621,150100,184018170,10580,10580,10580,10580,0
|
|
20240621,150000,184018170,10580,10560,10580,10550,501
|
|
20240621,145900,178732200,10580,10580,10580,10580,0
|
|
20240621,145800,178732200,10580,10580,10580,10580,0
|
|
20240621,145700,178732200,10580,10580,10580,10580,0
|
|
20240621,145600,178732200,10580,10580,10580,10580,0
|
|
20240621,145500,178732200,10580,10580,10580,10580,0
|
|
20240621,145400,178732200,10580,10580,10580,10580,0
|
|
20240621,145300,178732200,10580,10580,10580,10580,15
|
|
20240621,145200,178573500,10580,10580,10580,10580,0
|
|
20240621,145100,178573500,10580,10580,10580,10570,103
|
|
20240621,145000,177484770,10590,10580,10590,10580,71
|
|
20240621,144900,176733350,10590,10580,10590,10580,459
|
|
20240621,144800,171877120,10580,10580,10580,10580,0
|
|
20240621,144700,171877120,10580,10580,10580,10580,0
|
|
20240621,144600,171877120,10580,10580,10580,10580,1
|
|
20240621,144500,171866540,10580,10580,10580,10580,0
|
|
20240621,144400,171866540,10580,10580,10580,10580,0
|
|
20240621,144300,171866540,10580,10580,10580,10580,0
|
|
20240621,144200,171866540,10580,10550,10580,10550,2650
|
|
20240621,144100,143908990,10550,10550,10550,10550,1
|
|
20240621,144000,143898440,10550,10550,10550,10550,280
|
|
20240621,143900,140944440,10550,10550,10550,10550,1923
|
|
20240621,143800,120656790,10550,10550,10550,10550,0
|
|
20240621,143700,120656790,10550,10550,10550,10550,1
|
|
20240621,143600,120646240,10550,10550,10550,10550,38
|
|
20240621,143500,120245340,10550,10550,10550,10550,102
|
|
20240621,143400,119169240,10550,10550,10550,10550,0
|
|
20240621,143300,119169240,10550,10550,10550,10550,0
|
|
20240621,143200,119169240,10550,10550,10550,10550,0
|
|
20240621,143100,119169240,10550,10540,10550,10540,84
|
|
20240621,143000,118283870,10540,10540,10540,10540,30
|
|
20240621,142900,117967670,10540,10540,10540,10540,279
|
|
20240621,142800,115027010,10550,10550,10550,10550,0
|
|
20240621,142700,115027010,10550,10550,10550,10550,11
|
|
20240621,142600,114910960,10540,10540,10540,10540,0
|
|
20240621,142500,114910960,10540,10540,10540,10540,0
|
|
20240621,142400,114910960,10540,10540,10540,10540,0
|
|
20240621,142300,114910960,10540,10540,10540,10540,0
|
|
20240621,142200,114910960,10540,10540,10540,10540,3
|
|
20240621,142100,114879340,10550,10550,10550,10550,10
|
|
20240621,142000,114773840,10550,10550,10550,10550,0
|
|
20240621,141900,114773840,10550,10550,10550,10550,1
|
|
20240621,141800,114763290,10550,10550,10550,10550,0
|
|
20240621,141700,114763290,10550,10550,10550,10550,0
|
|
20240621,141600,114763290,10550,10550,10550,10550,0
|
|
20240621,141500,114763290,10550,10550,10550,10550,0
|
|
20240621,141400,114763290,10550,10550,10550,10550,100
|
|
20240621,141300,113708290,10550,10550,10550,10550,0
|
|
20240621,141200,113708290,10550,10550,10550,10550,0
|
|
20240621,141100,113708290,10550,10540,10550,10540,117
|
|
20240621,141000,112475100,10540,10540,10540,10540,10
|
|
20240621,140900,112369700,10550,10550,10550,10550,0
|
|
20240621,140800,112369700,10550,10550,10550,10550,155
|
|
20240621,140700,110734450,10550,10550,10550,10550,100
|
|
20240621,140600,109679450,10550,10550,10550,10550,150
|
|
20240621,140500,108096950,10560,10560,10560,10560,0
|
|
20240621,140400,108096950,10560,10560,10560,10560,0
|
|
20240621,140300,108096950,10560,10560,10560,10560,30
|
|
20240621,140200,107780150,10560,10560,10560,10560,1
|
|
20240621,140100,107769590,10550,10550,10550,10550,50
|
|
20240621,140000,107242090,10550,10550,10550,10550,201
|
|
20240621,135900,105121540,10560,10560,10560,10560,1
|
|
20240621,135800,105110980,10560,10580,10580,10560,34
|
|
20240621,135700,104751590,10570,10570,10570,10570,0
|
|
20240621,135600,104751590,10570,10570,10570,10570,10
|
|
20240621,135500,104645890,10570,10570,10570,10570,0
|
|
20240621,135400,104645890,10570,10570,10570,10570,0
|
|
20240621,135300,104645890,10570,10570,10570,10570,0
|
|
20240621,135200,104645890,10570,10570,10570,10570,59
|
|
20240621,135100,104022260,10570,10570,10570,10570,0
|
|
20240621,135000,104022260,10570,10570,10570,10570,0
|
|
20240621,134900,104022260,10570,10570,10570,10570,0
|
|
20240621,134800,104022260,10570,10570,10570,10570,0
|
|
20240621,134700,104022260,10570,10570,10570,10570,0
|
|
20240621,134600,104022260,10570,10570,10570,10570,0
|
|
20240621,134500,104022260,10570,10550,10570,10550,2
|
|
20240621,134400,104001140,10540,10540,10540,10540,105
|
|
20240621,134300,102894440,10550,10550,10550,10550,0
|
|
20240621,134200,102894440,10550,10550,10550,10550,0
|
|
20240621,134100,102894440,10550,10550,10550,10550,9
|
|
20240621,134000,102799490,10550,10550,10550,10550,0
|
|
20240621,133900,102799490,10550,10550,10550,10550,1
|
|
20240621,133800,102788940,10550,10560,10560,10550,269
|
|
20240621,133700,99949660,10570,10570,10570,10570,0
|
|
20240621,133600,99949660,10570,10570,10570,10570,340
|
|
20240621,133500,96355860,10570,10570,10570,10570,0
|
|
20240621,133400,96355860,10570,10570,10570,10570,0
|
|
20240621,133300,96355860,10570,10570,10570,10570,0
|
|
20240621,133200,96355860,10570,10570,10570,10570,0
|
|
20240621,133100,96355860,10570,10570,10570,10570,0
|
|
20240621,133000,96355860,10570,10570,10570,10570,0
|
|
20240621,132900,96355860,10570,10570,10570,10570,0
|
|
20240621,132800,96355860,10570,10570,10570,10570,0
|
|
20240621,132700,96355860,10570,10570,10570,10570,0
|
|
20240621,132600,96355860,10570,10570,10570,10570,0
|
|
20240621,132500,96355860,10570,10570,10570,10570,62
|
|
20240621,132400,95700520,10560,10560,10560,10560,0
|
|
20240621,132300,95700520,10560,10560,10560,10560,0
|
|
20240621,132200,95700520,10560,10560,10560,10560,1
|
|
20240621,132100,95689960,10560,10560,10560,10560,33
|
|
20240621,132000,95341480,10580,10570,10580,10570,4
|
|
20240621,131900,95299190,10570,10570,10570,10570,0
|
|
20240621,131800,95299190,10570,10570,10570,10570,0
|
|
20240621,131700,95299190,10570,10570,10570,10570,0
|
|
20240621,131600,95299190,10570,10570,10570,10570,0
|
|
20240621,131500,95299190,10570,10570,10570,10570,10
|
|
20240621,131400,95193490,10570,10570,10570,10570,0
|
|
20240621,131300,95193490,10570,10570,10570,10570,0
|
|
20240621,131200,95193490,10570,10570,10570,10570,0
|
|
20240621,131100,95193490,10570,10570,10570,10570,0
|
|
20240621,131000,95193490,10570,10570,10570,10570,0
|
|
20240621,130900,95193490,10570,10570,10570,10570,0
|
|
20240621,130800,95193490,10570,10570,10570,10570,0
|
|
20240621,130700,95193490,10570,10570,10570,10570,2
|
|
20240621,130600,95172350,10570,10570,10570,10570,1
|
|
20240621,130500,95161780,10550,10570,10570,10550,143
|
|
20240621,130400,93650490,10580,10580,10580,10580,0
|
|
20240621,130300,93650490,10580,10580,10580,10580,0
|
|
20240621,130200,93650490,10580,10580,10580,10580,211
|
|
20240621,130100,91418110,10580,10580,10580,10580,0
|
|
20240621,130000,91418110,10580,10580,10580,10580,1
|
|
20240621,125900,91407530,10580,10580,10580,10580,0
|
|
20240621,125800,91407530,10580,10580,10580,10580,0
|
|
20240621,125700,91407530,10580,10580,10580,10580,0
|
|
20240621,125600,91407530,10580,10580,10580,10580,0
|
|
20240621,125500,91407530,10580,10580,10580,10580,0
|
|
20240621,125400,91407530,10580,10580,10580,10580,0
|
|
20240621,125300,91407530,10580,10580,10580,10580,0
|
|
20240621,125200,91407530,10580,10580,10580,10580,0
|
|
20240621,125100,91407530,10580,10580,10580,10580,95
|
|
20240621,125000,90402430,10570,10570,10570,10570,0
|
|
20240621,124900,90402430,10570,10570,10570,10570,0
|
|
20240621,124800,90402430,10570,10570,10570,10570,0
|
|
20240621,124700,90402430,10570,10570,10570,10570,0
|
|
20240621,124600,90402430,10570,10570,10570,10570,0
|
|
20240621,124500,90402430,10570,10570,10570,10570,0
|
|
20240621,124400,90402430,10570,10570,10570,10570,50
|
|
20240621,124300,89873930,10580,10580,10580,10580,0
|
|
20240621,124200,89873930,10580,10580,10580,10580,50
|
|
20240621,124100,89344930,10580,10580,10580,10580,11
|
|
20240621,124000,89228550,10570,10570,10570,10570,0
|
|
20240621,123900,89228550,10570,10570,10570,10570,0
|
|
20240621,123800,89228550,10570,10570,10570,10570,0
|
|
20240621,123700,89228550,10570,10570,10570,10570,0
|
|
20240621,123600,89228550,10570,10570,10570,10570,0
|
|
20240621,123500,89228550,10570,10570,10570,10570,3
|
|
20240621,123400,89196840,10570,10570,10570,10570,20
|
|
20240621,123300,88985440,10570,10570,10570,10570,0
|
|
20240621,123200,88985440,10570,10570,10570,10570,20
|
|
20240621,123100,88774040,10550,10570,10570,10550,80
|
|
20240621,123000,87929040,10570,10570,10570,10570,0
|
|
20240621,122900,87929040,10570,10570,10570,10570,0
|
|
20240621,122800,87929040,10570,10570,10570,10570,0
|
|
20240621,122700,87929040,10570,10570,10570,10570,0
|
|
20240621,122600,87929040,10570,10570,10570,10570,0
|
|
20240621,122500,87929040,10570,10570,10570,10570,0
|
|
20240621,122400,87929040,10570,10570,10570,10570,0
|
|
20240621,122300,87929040,10570,10560,10570,10560,6
|
|
20240621,122200,87865670,10560,10560,10560,10560,0
|
|
20240621,122100,87865670,10560,10560,10560,10560,80
|
|
20240621,122000,87020870,10560,10560,10560,10560,20
|
|
20240621,121900,86809670,10570,10570,10570,10570,0
|
|
20240621,121800,86809670,10570,10570,10570,10570,0
|
|
20240621,121700,86809670,10570,10570,10570,10570,1
|
|
20240621,121600,86799100,10560,10560,10560,10560,0
|
|
20240621,121500,86799100,10560,10560,10560,10560,0
|
|
20240621,121400,86799100,10560,10560,10560,10560,2
|
|
20240621,121300,86777980,10560,10560,10560,10560,1
|
|
20240621,121200,86767420,10550,10550,10550,10550,31
|
|
20240621,121100,86440370,10560,10560,10560,10560,0
|
|
20240621,121000,86440370,10560,10560,10560,10560,0
|
|
20240621,120900,86440370,10560,10560,10560,10560,0
|
|
20240621,120800,86440370,10560,10560,10560,10560,0
|
|
20240621,120700,86440370,10560,10560,10560,10560,0
|
|
20240621,120600,86440370,10560,10560,10560,10560,1
|
|
20240621,120500,86429810,10560,10560,10560,10560,0
|
|
20240621,120400,86429810,10560,10560,10560,10560,0
|
|
20240621,120300,86429810,10560,10560,10560,10560,0
|
|
20240621,120200,86429810,10560,10560,10560,10560,0
|
|
20240621,120100,86429810,10560,10560,10560,10560,0
|
|
20240621,120000,86429810,10560,10560,10560,10560,0
|
|
20240621,115900,86429810,10560,10560,10560,10560,0
|
|
20240621,115800,86429810,10560,10560,10560,10560,1
|
|
20240621,115700,86419250,10550,10550,10550,10550,10
|
|
20240621,115600,86313750,10550,10550,10550,10550,0
|
|
20240621,115500,86313750,10550,10540,10550,10540,76
|
|
20240621,115400,85512700,10550,10550,10550,10550,0
|
|
20240621,115300,85512700,10550,10550,10550,10550,1
|
|
20240621,115200,85502150,10550,10560,10560,10550,18
|
|
20240621,115100,85312150,10560,10560,10560,10560,10
|
|
20240621,115000,85206550,10560,10560,10560,10560,0
|
|
20240621,114900,85206550,10560,10560,10560,10560,0
|
|
20240621,114800,85206550,10560,10560,10560,10560,1
|
|
20240621,114700,85195990,10550,10550,10550,10550,67
|
|
20240621,114600,84489140,10550,10550,10550,10550,0
|
|
20240621,114500,84489140,10550,10550,10550,10550,1
|
|
20240621,114400,84478590,10550,10550,10550,10550,0
|
|
20240621,114300,84478590,10550,10550,10550,10550,12
|
|
20240621,114200,84351990,10550,10550,10550,10550,180
|
|
20240621,114100,82452990,10550,10550,10550,10550,0
|
|
20240621,114000,82452990,10550,10550,10550,10550,5
|
|
20240621,113900,82400240,10550,10550,10550,10550,16
|
|
20240621,113800,82231440,10550,10550,10550,10550,0
|
|
20240621,113700,82231440,10550,10550,10550,10550,0
|
|
20240621,113600,82231440,10550,10550,10550,10550,0
|
|
20240621,113500,82231440,10550,10550,10550,10550,0
|
|
20240621,113400,82231440,10550,10550,10550,10550,0
|
|
20240621,113300,82231440,10550,10550,10550,10550,350
|
|
20240621,113200,78538940,10550,10550,10550,10550,0
|
|
20240621,113100,78538940,10550,10550,10550,10540,13
|
|
20240621,113000,78401800,10550,10550,10550,10550,0
|
|
20240621,112900,78401800,10550,10550,10550,10550,102
|
|
20240621,112800,77325700,10540,10540,10540,10540,0
|
|
20240621,112700,77325700,10540,10540,10540,10540,50
|
|
20240621,112600,76798700,10540,10540,10540,10540,1
|
|
20240621,112500,76788160,10550,10550,10550,10550,0
|
|
20240621,112400,76788160,10550,10550,10550,10550,0
|
|
20240621,112300,76788160,10550,10550,10550,10550,0
|
|
20240621,112200,76788160,10550,10550,10550,10550,0
|
|
20240621,112100,76788160,10550,10550,10550,10550,55
|
|
20240621,112000,76207910,10540,10540,10540,10540,150
|
|
20240621,111900,74626910,10550,10550,10550,10550,0
|
|
20240621,111800,74626910,10550,10550,10550,10550,1
|
|
20240621,111700,74616360,10540,10540,10540,10540,0
|
|
20240621,111600,74616360,10540,10540,10540,10540,90
|
|
20240621,111500,73667760,10550,10550,10550,10550,0
|
|
20240621,111400,73667760,10550,10550,10550,10550,8
|
|
20240621,111300,73583360,10550,10550,10550,10550,0
|
|
20240621,111200,73583360,10550,10550,10550,10550,0
|
|
20240621,111100,73583360,10550,10550,10550,10550,0
|
|
20240621,111000,73583360,10550,10550,10550,10550,0
|
|
20240621,110900,73583360,10550,10550,10550,10550,0
|
|
20240621,110800,73583360,10550,10550,10550,10550,0
|
|
20240621,110700,73583360,10550,10550,10550,10550,5
|
|
20240621,110600,73530610,10550,10550,10550,10550,107
|
|
20240621,110500,72401760,10550,10550,10550,10550,3
|
|
20240621,110400,72370110,10550,10550,10550,10550,0
|
|
20240621,110300,72370110,10550,10550,10550,10550,6
|
|
20240621,110200,72306810,10560,10560,10560,10560,0
|
|
20240621,110100,72306810,10560,10560,10560,10560,0
|
|
20240621,110000,72306810,10560,10560,10560,10560,1
|
|
20240621,105900,72296250,10560,10560,10560,10560,100
|
|
20240621,105800,71240250,10560,10550,10560,10550,201
|
|
20240621,105700,69118690,10560,10550,10560,10550,39
|
|
20240621,105600,68707230,10550,10550,10550,10550,0
|
|
20240621,105500,68707230,10550,10550,10550,10550,117
|
|
20240621,105400,67472880,10560,10560,10560,10560,5
|
|
20240621,105300,67420080,10560,10560,10560,10560,0
|
|
20240621,105200,67420080,10560,10560,10560,10560,0
|
|
20240621,105100,67420080,10560,10560,10560,10560,5
|
|
20240621,105000,67367280,10560,10560,10560,10560,950
|
|
20240621,104900,57335280,10560,10560,10560,10560,398
|
|
20240621,104800,53132400,10570,10570,10570,10570,0
|
|
20240621,104700,53132400,10570,10570,10570,10570,12
|
|
20240621,104600,53005560,10570,10570,10570,10570,20
|
|
20240621,104500,52794160,10570,10570,10570,10570,0
|
|
20240621,104400,52794160,10570,10570,10570,10570,5
|
|
20240621,104300,52741310,10570,10570,10570,10570,144
|
|
20240621,104200,51219230,10560,10560,10560,10560,0
|
|
20240621,104100,51219230,10560,10560,10560,10560,50
|
|
20240621,104000,50691230,10560,10560,10560,10560,2
|
|
20240621,103900,50670110,10570,10570,10570,10570,15
|
|
20240621,103800,50511560,10570,10570,10570,10570,0
|
|
20240621,103700,50511560,10570,10570,10570,10570,12
|
|
20240621,103600,50384720,10570,10570,10570,10570,0
|
|
20240621,103500,50384720,10570,10570,10570,10570,0
|
|
20240621,103400,50384720,10570,10570,10570,10570,0
|
|
20240621,103300,50384720,10570,10570,10570,10570,0
|
|
20240621,103200,50384720,10570,10570,10570,10570,3
|
|
20240621,103100,50353010,10570,10570,10570,10570,20
|
|
20240621,103000,50141610,10570,10570,10570,10570,0
|
|
20240621,102900,50141610,10570,10570,10570,10570,100
|
|
20240621,102800,49084610,10570,10570,10570,10570,0
|
|
20240621,102700,49084610,10570,10570,10570,10570,0
|
|
20240621,102600,49084610,10570,10570,10570,10570,0
|
|
20240621,102500,49084610,10570,10570,10570,10570,0
|
|
20240621,102400,49084610,10570,10570,10570,10570,0
|
|
20240621,102300,49084610,10570,10570,10570,10570,0
|
|
20240621,102200,49084610,10570,10570,10570,10570,1
|
|
20240621,102100,49074040,10570,10570,10570,10570,305
|
|
20240621,102000,45850190,10570,10570,10570,10570,0
|
|
20240621,101900,45850190,10570,10570,10570,10570,0
|
|
20240621,101800,45850190,10570,10570,10570,10570,57
|
|
20240621,101700,45247700,10570,10570,10570,10570,0
|
|
20240621,101600,45247700,10570,10570,10570,10570,0
|
|
20240621,101500,45247700,10570,10570,10570,10570,94
|
|
20240621,101400,44254120,10570,10570,10570,10570,10
|
|
20240621,101300,44148420,10570,10570,10570,10570,1
|
|
20240621,101200,44137850,10570,10570,10570,10570,0
|
|
20240621,101100,44137850,10570,10570,10570,10570,205
|
|
20240621,101000,41971000,10570,10570,10570,10570,5
|
|
20240621,100900,41918150,10570,10570,10570,10570,0
|
|
20240621,100800,41918150,10570,10570,10570,10570,0
|
|
20240621,100700,41918150,10570,10570,10570,10570,0
|
|
20240621,100600,41918150,10570,10570,10570,10570,0
|
|
20240621,100500,41918150,10570,10570,10570,10570,0
|
|
20240621,100400,41918150,10570,10570,10570,10570,2
|
|
20240621,100300,41897010,10570,10570,10570,10570,0
|
|
20240621,100200,41897010,10570,10570,10570,10570,0
|
|
20240621,100100,41897010,10570,10570,10570,10570,0
|
|
20240621,100000,41897010,10570,10570,10570,10570,0
|
|
20240621,095900,41897010,10570,10570,10570,10570,0
|
|
20240621,095800,41897010,10570,10570,10570,10570,0
|
|
20240621,095700,41897010,10570,10570,10570,10570,1
|
|
20240621,095600,41886440,10570,10570,10570,10570,0
|
|
20240621,095500,41886440,10570,10570,10570,10570,0
|
|
20240621,095400,41886440,10570,10560,10570,10560,936
|
|
20240621,095300,32002120,10570,10570,10570,10570,2
|
|
20240621,095200,31980980,10570,10570,10570,10570,10
|
|
20240621,095100,31875280,10570,10570,10570,10570,54
|
|
20240621,095000,31304500,10580,10580,10580,10580,1
|
|
20240621,094900,31293920,10580,10580,10580,10580,300
|
|
20240621,094800,28119920,10590,10610,10630,10590,1229
|
|
20240621,094700,15104630,10620,10610,10620,10610,2
|
|
20240621,094600,15083400,10620,10620,10620,10620,0
|
|
20240621,094500,15083400,10620,10620,10620,10620,0
|
|
20240621,094400,15083400,10620,10620,10620,10620,0
|
|
20240621,094300,15083400,10620,10610,10620,10610,9
|
|
20240621,094200,14987840,10610,10610,10610,10610,0
|
|
20240621,094100,14987840,10610,10610,10610,10610,0
|
|
20240621,094000,14987840,10610,10610,10610,10610,5
|
|
20240621,093900,14934790,10610,10610,10610,10610,0
|
|
20240621,093800,14934790,10610,10600,10610,10600,155
|
|
20240621,093700,13291740,10590,10590,10590,10590,0
|
|
20240621,093600,13291740,10590,10590,10590,10590,0
|
|
20240621,093500,13291740,10590,10590,10590,10590,0
|
|
20240621,093400,13291740,10590,10590,10590,10590,0
|
|
20240621,093300,13291740,10590,10590,10590,10590,0
|
|
20240621,093200,13291740,10590,10590,10590,10590,0
|
|
20240621,093100,13291740,10590,10590,10590,10590,1
|
|
20240621,093000,13281150,10580,10580,10580,10580,8
|
|
20240621,092900,13196510,10580,10580,10580,10580,4
|
|
20240621,092800,13154190,10580,10580,10580,10580,10
|
|
20240621,092700,13048390,10600,10590,10600,10590,2
|
|
20240621,092600,13027200,10600,10590,10600,10590,97
|
|
20240621,092500,11999110,10590,10590,10590,10590,0
|
|
20240621,092400,11999110,10590,10590,10590,10590,0
|
|
20240621,092300,11999110,10590,10590,10590,10590,1
|
|
20240621,092200,11988520,10600,10600,10600,10600,0
|
|
20240621,092100,11988520,10600,10610,10610,10600,500
|
|
20240621,092000,6688420,10620,10620,10620,10620,1
|
|
20240621,091900,6677800,10610,10610,10610,10610,0
|
|
20240621,091800,6677800,10610,10610,10610,10610,0
|
|
20240621,091700,6677800,10610,10610,10610,10610,0
|
|
20240621,091600,6677800,10610,10610,10610,10610,20
|
|
20240621,091500,6465600,10640,10640,10640,10640,0
|
|
20240621,091400,6465600,10640,10640,10640,10640,0
|
|
20240621,091300,6465600,10640,10640,10640,10640,0
|
|
20240621,091200,6465600,10640,10640,10640,10640,0
|
|
20240621,091100,6465600,10640,10640,10640,10640,94
|
|
20240621,091000,5465440,10640,10640,10640,10640,376
|
|
20240621,090900,1464800,10640,10640,10640,10640,10
|
|
20240621,090800,1358400,10650,10650,10650,10650,30
|
|
20240621,090700,1038900,10650,10650,10650,10600,12
|
|
20240621,090600,911600,10600,10600,10600,10600,0
|
|
20240621,090500,911600,10600,10600,10600,10600,0
|
|
20240621,090400,911600,10600,10600,10600,10600,0
|
|
20240621,090300,911600,10600,10600,10600,10600,67
|
|
20240621,090200,201400,10600,10600,10600,10600,0
|
|
20240621,090100,201400,10600,10600,10600,10600,0
|
|
20240621,090000,201400,10600,10600,10600,10600,19
|