632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,192900,157216100,9210,9210,9210,9210,357
|
|
20240621,192800,157216100,9210,9210,9210,9210,0
|
|
20240621,192700,157216100,9210,9210,9210,9210,0
|
|
20240621,192600,157216100,9210,9210,9210,9210,0
|
|
20240621,192500,157216100,9210,9210,9210,9210,0
|
|
20240621,192400,157216100,9210,9210,9210,9210,0
|
|
20240621,192300,157216100,9210,9210,9210,9210,0
|
|
20240621,192200,157216100,9210,9210,9210,9210,0
|
|
20240621,192100,157216100,9210,9210,9210,9210,0
|
|
20240621,192000,157216100,9210,9210,9210,9210,0
|
|
20240621,191900,157216100,9210,9210,9210,9210,0
|
|
20240621,191800,157216100,9210,9210,9210,9210,0
|
|
20240621,191700,157216100,9210,9210,9210,9210,0
|
|
20240621,191600,157216100,9210,9210,9210,9210,0
|
|
20240621,191500,157216100,9210,9210,9210,9210,0
|
|
20240621,191400,157216100,9210,9210,9210,9210,0
|
|
20240621,191300,157216100,9210,9210,9210,9210,0
|
|
20240621,191200,157216100,9210,9210,9210,9210,0
|
|
20240621,191100,157216100,9210,9210,9210,9210,0
|
|
20240621,191000,157216100,9210,9210,9210,9210,0
|
|
20240621,190900,157216100,9210,9210,9210,9210,0
|
|
20240621,190800,157216100,9210,9210,9210,9210,0
|
|
20240621,190700,157216100,9210,9210,9210,9210,0
|
|
20240621,190600,157216100,9210,9210,9210,9210,0
|
|
20240621,190500,157216100,9210,9210,9210,9210,0
|
|
20240621,190400,157216100,9210,9210,9210,9210,0
|
|
20240621,190300,157216100,9210,9210,9210,9210,0
|
|
20240621,190200,157216100,9210,9210,9210,9210,0
|
|
20240621,190100,157216100,9210,9210,9210,9210,0
|
|
20240621,190000,157216100,9210,9210,9210,9210,0
|
|
20240621,185900,157216100,9210,9210,9210,9210,357
|
|
20240621,185800,157216100,9210,9210,9210,9210,0
|
|
20240621,185700,157216100,9210,9210,9210,9210,0
|
|
20240621,185600,157216100,9210,9210,9210,9210,0
|
|
20240621,185500,157216100,9210,9210,9210,9210,0
|
|
20240621,185400,157216100,9210,9210,9210,9210,0
|
|
20240621,185300,157216100,9210,9210,9210,9210,0
|
|
20240621,185200,157216100,9210,9210,9210,9210,0
|
|
20240621,185100,157216100,9210,9210,9210,9210,0
|
|
20240621,185000,157216100,9210,9210,9210,9210,0
|
|
20240621,184900,157216100,9210,9210,9210,9210,0
|
|
20240621,184800,157216100,9210,9210,9210,9210,0
|
|
20240621,184700,157216100,9210,9210,9210,9210,0
|
|
20240621,184600,157216100,9210,9210,9210,9210,0
|
|
20240621,184500,157216100,9210,9210,9210,9210,0
|
|
20240621,184400,157216100,9210,9210,9210,9210,0
|
|
20240621,184300,157216100,9210,9210,9210,9210,0
|
|
20240621,184200,157216100,9210,9210,9210,9210,0
|
|
20240621,184100,157216100,9210,9210,9210,9210,0
|
|
20240621,184000,157216100,9210,9210,9210,9210,0
|
|
20240621,183900,157216100,9210,9210,9210,9210,0
|
|
20240621,183800,157216100,9210,9210,9210,9210,0
|
|
20240621,183700,157216100,9210,9210,9210,9210,0
|
|
20240621,183600,157216100,9210,9210,9210,9210,0
|
|
20240621,183500,157216100,9210,9210,9210,9210,0
|
|
20240621,183400,157216100,9210,9210,9210,9210,0
|
|
20240621,183300,157216100,9210,9210,9210,9210,0
|
|
20240621,183200,157216100,9210,9210,9210,9210,0
|
|
20240621,183100,157216100,9210,9210,9210,9210,0
|
|
20240621,183000,157216100,9210,9210,9210,9210,0
|
|
20240621,182900,157216100,9210,9210,9210,9210,357
|
|
20240621,182800,157216100,9210,9210,9210,9210,0
|
|
20240621,182700,157216100,9210,9210,9210,9210,0
|
|
20240621,182600,157216100,9210,9210,9210,9210,0
|
|
20240621,182500,157216100,9210,9210,9210,9210,0
|
|
20240621,182400,157216100,9210,9210,9210,9210,0
|
|
20240621,182300,157216100,9210,9210,9210,9210,0
|
|
20240621,182200,157216100,9210,9210,9210,9210,0
|
|
20240621,182100,157216100,9210,9210,9210,9210,0
|
|
20240621,182000,157216100,9210,9210,9210,9210,0
|
|
20240621,181900,157216100,9210,9210,9210,9210,0
|
|
20240621,181800,157216100,9210,9210,9210,9210,0
|
|
20240621,181700,157216100,9210,9210,9210,9210,0
|
|
20240621,181600,157216100,9210,9210,9210,9210,0
|
|
20240621,181500,157216100,9210,9210,9210,9210,0
|
|
20240621,181400,157216100,9210,9210,9210,9210,0
|
|
20240621,181300,157216100,9210,9210,9210,9210,0
|
|
20240621,181200,157216100,9210,9210,9210,9210,0
|
|
20240621,181100,157216100,9210,9210,9210,9210,0
|
|
20240621,181000,157216100,9210,9210,9210,9210,0
|
|
20240621,180900,157216100,9210,9210,9210,9210,0
|
|
20240621,180800,157216100,9210,9210,9210,9210,0
|
|
20240621,180700,157216100,9210,9210,9210,9210,0
|
|
20240621,180600,157216100,9210,9210,9210,9210,0
|
|
20240621,180500,157216100,9210,9210,9210,9210,0
|
|
20240621,180400,157216100,9210,9210,9210,9210,0
|
|
20240621,180300,157216100,9210,9210,9210,9210,0
|
|
20240621,180200,157216100,9210,9210,9210,9210,0
|
|
20240621,180100,157216100,9210,9210,9210,9210,0
|
|
20240621,180000,157216100,9210,9210,9210,9210,0
|
|
20240621,175900,157216100,9210,9210,9210,9210,357
|
|
20240621,175800,157216100,9210,9210,9210,9210,0
|
|
20240621,175700,157216100,9210,9210,9210,9210,0
|
|
20240621,175600,157216100,9210,9210,9210,9210,0
|
|
20240621,175500,157216100,9210,9210,9210,9210,0
|
|
20240621,175400,157216100,9210,9210,9210,9210,0
|
|
20240621,175300,157216100,9210,9210,9210,9210,0
|
|
20240621,175200,157216100,9210,9210,9210,9210,0
|
|
20240621,175100,157216100,9210,9210,9210,9210,0
|
|
20240621,175000,157216100,9210,9210,9210,9210,0
|
|
20240621,174900,157216100,9210,9210,9210,9210,0
|
|
20240621,174800,157216100,9210,9210,9210,9210,0
|
|
20240621,174700,157216100,9210,9210,9210,9210,0
|
|
20240621,174600,157216100,9210,9210,9210,9210,0
|
|
20240621,174500,157216100,9210,9210,9210,9210,0
|
|
20240621,174400,157216100,9210,9210,9210,9210,0
|
|
20240621,174300,157216100,9210,9210,9210,9210,0
|
|
20240621,174200,157216100,9210,9210,9210,9210,0
|
|
20240621,174100,157216100,9210,9210,9210,9210,0
|
|
20240621,174000,157216100,9210,9210,9210,9210,0
|
|
20240621,173900,157216100,9210,9210,9210,9210,0
|
|
20240621,173800,157216100,9210,9210,9210,9210,0
|
|
20240621,173700,157216100,9210,9210,9210,9210,0
|
|
20240621,173600,157216100,9210,9210,9210,9210,0
|
|
20240621,173500,157216100,9210,9210,9210,9210,0
|
|
20240621,173400,157216100,9210,9210,9210,9210,0
|
|
20240621,173300,157216100,9210,9210,9210,9210,0
|
|
20240621,173200,157216100,9210,9210,9210,9210,0
|
|
20240621,173100,157216100,9210,9210,9210,9210,0
|
|
20240621,173000,157216100,9210,9210,9210,9210,0
|
|
20240621,172900,157216100,9210,9210,9210,9210,357
|
|
20240621,172800,157216100,9210,9210,9210,9210,0
|
|
20240621,172700,157216100,9210,9210,9210,9210,0
|
|
20240621,172600,157216100,9210,9210,9210,9210,0
|
|
20240621,172500,157216100,9210,9210,9210,9210,0
|
|
20240621,172400,157216100,9210,9210,9210,9210,0
|
|
20240621,172300,157216100,9210,9210,9210,9210,0
|
|
20240621,172200,157216100,9210,9210,9210,9210,0
|
|
20240621,172100,157216100,9210,9210,9210,9210,0
|
|
20240621,172000,157216100,9210,9210,9210,9210,0
|
|
20240621,171900,157216100,9210,9210,9210,9210,0
|
|
20240621,171800,157216100,9210,9210,9210,9210,0
|
|
20240621,171700,157216100,9210,9210,9210,9210,0
|
|
20240621,171600,157216100,9210,9210,9210,9210,0
|
|
20240621,171500,157216100,9210,9210,9210,9210,0
|
|
20240621,171400,157216100,9210,9210,9210,9210,0
|
|
20240621,171300,157216100,9210,9210,9210,9210,0
|
|
20240621,171200,157216100,9210,9210,9210,9210,0
|
|
20240621,171100,157216100,9210,9210,9210,9210,0
|
|
20240621,171000,157216100,9210,9210,9210,9210,0
|
|
20240621,170900,157216100,9210,9210,9210,9210,0
|
|
20240621,170800,157216100,9210,9210,9210,9210,0
|
|
20240621,170700,157216100,9210,9210,9210,9210,0
|
|
20240621,170600,157216100,9210,9210,9210,9210,0
|
|
20240621,170500,157216100,9210,9210,9210,9210,0
|
|
20240621,170400,157216100,9210,9210,9210,9210,0
|
|
20240621,170300,157216100,9210,9210,9210,9210,0
|
|
20240621,170200,157216100,9210,9210,9210,9210,0
|
|
20240621,170100,157216100,9210,9210,9210,9210,0
|
|
20240621,170000,157216100,9210,9210,9210,9210,0
|
|
20240621,165900,157216100,9210,9210,9210,9210,357
|
|
20240621,165800,157216100,9210,9210,9210,9210,0
|
|
20240621,165700,157216100,9210,9210,9210,9210,0
|
|
20240621,165600,157216100,9210,9210,9210,9210,0
|
|
20240621,165500,157216100,9210,9210,9210,9210,0
|
|
20240621,165400,157216100,9210,9210,9210,9210,0
|
|
20240621,165300,157216100,9210,9210,9210,9210,0
|
|
20240621,165200,157216100,9210,9210,9210,9210,0
|
|
20240621,165100,157216100,9210,9210,9210,9210,0
|
|
20240621,165000,157216100,9210,9210,9210,9210,0
|
|
20240621,164900,157216100,9210,9210,9210,9210,0
|
|
20240621,164800,157216100,9210,9210,9210,9210,0
|
|
20240621,164700,157216100,9210,9210,9210,9210,0
|
|
20240621,164600,157216100,9210,9210,9210,9210,0
|
|
20240621,164500,157216100,9210,9210,9210,9210,0
|
|
20240621,164400,157216100,9210,9210,9210,9210,0
|
|
20240621,164300,157216100,9210,9210,9210,9210,0
|
|
20240621,164200,157216100,9210,9210,9210,9210,0
|
|
20240621,164100,157216100,9210,9210,9210,9210,0
|
|
20240621,164000,157216100,9210,9210,9210,9210,0
|
|
20240621,163900,157216100,9210,9210,9210,9210,0
|
|
20240621,163800,157216100,9210,9210,9210,9210,0
|
|
20240621,163700,157216100,9210,9210,9210,9210,0
|
|
20240621,163600,157216100,9210,9210,9210,9210,0
|
|
20240621,163500,157216100,9210,9210,9210,9210,0
|
|
20240621,163400,157216100,9210,9210,9210,9210,0
|
|
20240621,163300,157216100,9210,9210,9210,9210,0
|
|
20240621,163200,157216100,9210,9210,9210,9210,0
|
|
20240621,163100,157216100,9210,9210,9210,9210,0
|
|
20240621,163000,157216100,9210,9210,9210,9210,0
|
|
20240621,162900,157216100,9210,9210,9210,9210,357
|
|
20240621,162800,157216100,9210,9210,9210,9210,0
|
|
20240621,162700,157216100,9210,9210,9210,9210,0
|
|
20240621,162600,157216100,9210,9210,9210,9210,0
|
|
20240621,162500,157216100,9210,9210,9210,9210,0
|
|
20240621,162400,157216100,9210,9210,9210,9210,0
|
|
20240621,162300,157216100,9210,9210,9210,9210,0
|
|
20240621,162200,157216100,9210,9210,9210,9210,0
|
|
20240621,162100,157216100,9210,9210,9210,9210,0
|
|
20240621,162000,157216100,9210,9210,9210,9210,0
|
|
20240621,161900,157216100,9210,9210,9210,9210,0
|
|
20240621,161800,157216100,9210,9210,9210,9210,0
|
|
20240621,161700,157216100,9210,9210,9210,9210,0
|
|
20240621,161600,157216100,9210,9210,9210,9210,0
|
|
20240621,161500,157216100,9210,9210,9210,9210,0
|
|
20240621,161400,157216100,9210,9210,9210,9210,0
|
|
20240621,161300,157216100,9210,9210,9210,9210,0
|
|
20240621,161200,157216100,9210,9210,9210,9210,0
|
|
20240621,161100,157216100,9210,9210,9210,9210,0
|
|
20240621,161000,157216100,9210,9210,9210,9210,0
|
|
20240621,160900,157216100,9210,9210,9210,9210,0
|
|
20240621,160800,157216100,9210,9210,9210,9210,0
|
|
20240621,160700,157216100,9210,9210,9210,9210,0
|
|
20240621,160600,157216100,9210,9210,9210,9210,0
|
|
20240621,160500,157216100,9210,9210,9210,9210,0
|
|
20240621,160400,157216100,9210,9210,9210,9210,0
|
|
20240621,160300,157216100,9210,9210,9210,9210,0
|
|
20240621,160200,157216100,9210,9210,9210,9210,0
|
|
20240621,160100,157216100,9210,9210,9210,9210,0
|
|
20240621,160000,157216100,9210,9210,9210,9210,0
|
|
20240621,155900,157216100,9210,9210,9210,9210,357
|
|
20240621,155800,157216100,9210,9210,9210,9210,0
|
|
20240621,155700,157216100,9210,9210,9210,9210,0
|
|
20240621,155600,157216100,9210,9210,9210,9210,0
|
|
20240621,155500,157216100,9210,9210,9210,9210,0
|
|
20240621,155400,157216100,9210,9210,9210,9210,0
|
|
20240621,155300,157216100,9210,9210,9210,9210,0
|
|
20240621,155200,157216100,9210,9210,9210,9210,0
|
|
20240621,155100,157216100,9210,9210,9210,9210,0
|
|
20240621,155000,157216100,9210,9210,9210,9210,0
|
|
20240621,154900,157216100,9210,9210,9210,9210,0
|
|
20240621,154800,157216100,9210,9210,9210,9210,0
|
|
20240621,154700,157216100,9210,9210,9210,9210,0
|
|
20240621,154600,157216100,9210,9210,9210,9210,0
|
|
20240621,154500,157216100,9210,9210,9210,9210,0
|
|
20240621,154400,157216100,9210,9210,9210,9210,0
|
|
20240621,154300,157216100,9210,9210,9210,9210,0
|
|
20240621,154200,157216100,9210,9210,9210,9210,0
|
|
20240621,154100,157216100,9210,9210,9210,9210,0
|
|
20240621,154000,157216100,9210,9210,9210,9210,0
|
|
20240621,153900,157216100,9210,9210,9210,9210,0
|
|
20240621,153800,157216100,9210,9210,9210,9210,0
|
|
20240621,153700,157216100,9210,9210,9210,9210,0
|
|
20240621,153600,157216100,9210,9210,9210,9210,0
|
|
20240621,153500,157216100,9210,9210,9210,9210,0
|
|
20240621,153400,157216100,9210,9210,9210,9210,0
|
|
20240621,153300,157216100,9210,9210,9210,9210,0
|
|
20240621,153200,157216100,9210,9210,9210,9210,0
|
|
20240621,153100,157216100,9210,9210,9210,9210,0
|
|
20240621,153000,157216100,9210,9210,9210,9210,357
|
|
20240621,152900,153928130,9230,9230,9230,9230,0
|
|
20240621,152800,153928130,9230,9230,9230,9230,0
|
|
20240621,152700,153928130,9230,9230,9230,9230,0
|
|
20240621,152600,153928130,9230,9230,9230,9230,0
|
|
20240621,152500,153928130,9230,9230,9230,9230,0
|
|
20240621,152400,153928130,9230,9230,9230,9230,0
|
|
20240621,152300,153928130,9230,9230,9230,9230,0
|
|
20240621,152200,153928130,9230,9230,9230,9230,0
|
|
20240621,152100,153928130,9230,9230,9230,9230,0
|
|
20240621,152000,153928130,9230,9230,9230,9230,0
|
|
20240621,151900,153928130,9230,9230,9230,9230,0
|
|
20240621,151800,153928130,9230,9230,9230,9230,0
|
|
20240621,151700,153928130,9230,9230,9230,9230,0
|
|
20240621,151600,153928130,9230,9230,9230,9230,0
|
|
20240621,151500,153928130,9230,9230,9230,9230,0
|
|
20240621,151400,153928130,9230,9230,9230,9230,0
|
|
20240621,151300,153928130,9230,9210,9230,9210,506
|
|
20240621,151200,149266730,9210,9210,9210,9210,0
|
|
20240621,151100,149266730,9210,9200,9210,9200,163
|
|
20240621,151000,147767120,9190,9190,9190,9190,0
|
|
20240621,150900,147767120,9190,9190,9190,9190,62
|
|
20240621,150800,147197340,9200,9200,9200,9200,0
|
|
20240621,150700,147197340,9200,9200,9200,9200,0
|
|
20240621,150600,147197340,9200,9200,9200,9200,0
|
|
20240621,150500,147197340,9200,9200,9200,9200,0
|
|
20240621,150400,147197340,9200,9200,9200,9200,26
|
|
20240621,150300,146958140,9190,9190,9190,9190,0
|
|
20240621,150200,146958140,9190,9190,9190,9190,0
|
|
20240621,150100,146958140,9190,9190,9190,9190,0
|
|
20240621,150000,146958140,9190,9190,9190,9190,0
|
|
20240621,145900,146958140,9190,9190,9190,9190,5
|
|
20240621,145800,146912190,9200,9200,9200,9200,0
|
|
20240621,145700,146912190,9200,9200,9200,9200,0
|
|
20240621,145600,146912190,9200,9190,9200,9190,360
|
|
20240621,145500,143600290,9180,9180,9180,9180,120
|
|
20240621,145400,142498690,9190,9190,9190,9190,190
|
|
20240621,145300,140752590,9190,9190,9190,9190,0
|
|
20240621,145200,140752590,9190,9190,9190,9190,0
|
|
20240621,145100,140752590,9190,9190,9190,9190,0
|
|
20240621,145000,140752590,9190,9190,9190,9190,0
|
|
20240621,144900,140752590,9190,9190,9190,9190,209
|
|
20240621,144800,138831880,9180,9180,9180,9180,0
|
|
20240621,144700,138831880,9180,9180,9180,9180,0
|
|
20240621,144600,138831880,9180,9180,9180,9180,0
|
|
20240621,144500,138831880,9180,9180,9180,9180,0
|
|
20240621,144400,138831880,9180,9180,9180,9180,145
|
|
20240621,144300,137500780,9180,9180,9180,9180,0
|
|
20240621,144200,137500780,9180,9180,9180,9180,0
|
|
20240621,144100,137500780,9180,9180,9180,9180,0
|
|
20240621,144000,137500780,9180,9180,9180,9180,0
|
|
20240621,143900,137500780,9180,9180,9180,9180,0
|
|
20240621,143800,137500780,9180,9180,9180,9180,0
|
|
20240621,143700,137500780,9180,9180,9180,9180,0
|
|
20240621,143600,137500780,9180,9180,9180,9180,0
|
|
20240621,143500,137500780,9180,9180,9180,9180,0
|
|
20240621,143400,137500780,9180,9180,9180,9180,0
|
|
20240621,143300,137500780,9180,9180,9180,9180,0
|
|
20240621,143200,137500780,9180,9180,9180,9180,0
|
|
20240621,143100,137500780,9180,9180,9180,9180,0
|
|
20240621,143000,137500780,9180,9180,9180,9180,0
|
|
20240621,142900,137500780,9180,9180,9180,9180,0
|
|
20240621,142800,137500780,9180,9180,9180,9180,0
|
|
20240621,142700,137500780,9180,9180,9180,9180,0
|
|
20240621,142600,137500780,9180,9180,9180,9180,0
|
|
20240621,142500,137500780,9180,9180,9180,9180,0
|
|
20240621,142400,137500780,9180,9180,9180,9180,0
|
|
20240621,142300,137500780,9180,9180,9180,9180,0
|
|
20240621,142200,137500780,9180,9180,9180,9180,0
|
|
20240621,142100,137500780,9180,9180,9180,9180,0
|
|
20240621,142000,137500780,9180,9180,9180,9180,0
|
|
20240621,141900,137500780,9180,9180,9180,9180,0
|
|
20240621,141800,137500780,9180,9180,9180,9180,0
|
|
20240621,141700,137500780,9180,9180,9180,9180,2
|
|
20240621,141600,137482420,9190,9190,9190,9190,0
|
|
20240621,141500,137482420,9190,9190,9190,9190,0
|
|
20240621,141400,137482420,9190,9190,9190,9190,0
|
|
20240621,141300,137482420,9190,9180,9190,9180,360
|
|
20240621,141200,134176020,9190,9190,9190,9190,0
|
|
20240621,141100,134176020,9190,9190,9190,9190,0
|
|
20240621,141000,134176020,9190,9190,9190,9190,2
|
|
20240621,140900,134157640,9180,9180,9180,9180,100
|
|
20240621,140800,133239640,9190,9190,9190,9190,0
|
|
20240621,140700,133239640,9190,9190,9190,9190,0
|
|
20240621,140600,133239640,9190,9190,9190,9190,0
|
|
20240621,140500,133239640,9190,9190,9190,9190,1
|
|
20240621,140400,133230450,9180,9180,9180,9180,135
|
|
20240621,140300,131991150,9180,9180,9180,9180,1
|
|
20240621,140200,131981970,9160,9160,9160,9160,0
|
|
20240621,140100,131981970,9160,9160,9160,9160,0
|
|
20240621,140000,131981970,9160,9160,9160,9160,0
|
|
20240621,135900,131981970,9160,9160,9160,9160,0
|
|
20240621,135800,131981970,9160,9160,9160,9160,0
|
|
20240621,135700,131981970,9160,9160,9160,9160,0
|
|
20240621,135600,131981970,9160,9160,9160,9160,0
|
|
20240621,135500,131981970,9160,9160,9160,9160,0
|
|
20240621,135400,131981970,9160,9160,9160,9160,0
|
|
20240621,135300,131981970,9160,9160,9160,9160,0
|
|
20240621,135200,131981970,9160,9160,9160,9160,0
|
|
20240621,135100,131981970,9160,9160,9160,9160,0
|
|
20240621,135000,131981970,9160,9160,9160,9160,63
|
|
20240621,134900,131404890,9160,9160,9160,9160,0
|
|
20240621,134800,131404890,9160,9160,9160,9160,0
|
|
20240621,134700,131404890,9160,9160,9160,9160,0
|
|
20240621,134600,131404890,9160,9160,9160,9160,0
|
|
20240621,134500,131404890,9160,9160,9160,9160,0
|
|
20240621,134400,131404890,9160,9160,9160,9160,0
|
|
20240621,134300,131404890,9160,9160,9160,9160,0
|
|
20240621,134200,131404890,9160,9160,9160,9160,0
|
|
20240621,134100,131404890,9160,9160,9160,9160,0
|
|
20240621,134000,131404890,9160,9160,9160,9160,0
|
|
20240621,133900,131404890,9160,9160,9160,9160,0
|
|
20240621,133800,131404890,9160,9160,9160,9160,0
|
|
20240621,133700,131404890,9160,9160,9160,9160,0
|
|
20240621,133600,131404890,9160,9160,9160,9160,0
|
|
20240621,133500,131404890,9160,9160,9160,9160,500
|
|
20240621,133400,126824890,9180,9180,9180,9180,0
|
|
20240621,133300,126824890,9180,9180,9180,9180,0
|
|
20240621,133200,126824890,9180,9180,9180,9180,0
|
|
20240621,133100,126824890,9180,9180,9180,9180,0
|
|
20240621,133000,126824890,9180,9180,9180,9180,0
|
|
20240621,132900,126824890,9180,9180,9180,9180,0
|
|
20240621,132800,126824890,9180,9180,9180,9180,0
|
|
20240621,132700,126824890,9180,9180,9180,9180,0
|
|
20240621,132600,126824890,9180,9180,9180,9180,64
|
|
20240621,132500,126237370,9190,9190,9190,9190,0
|
|
20240621,132400,126237370,9190,9190,9190,9190,0
|
|
20240621,132300,126237370,9190,9190,9190,9190,0
|
|
20240621,132200,126237370,9190,9190,9190,9190,0
|
|
20240621,132100,126237370,9190,9190,9190,9190,0
|
|
20240621,132000,126237370,9190,9190,9190,9190,1
|
|
20240621,131900,126228180,9170,9170,9170,9170,0
|
|
20240621,131800,126228180,9170,9170,9170,9170,100
|
|
20240621,131700,125311180,9180,9180,9180,9180,50
|
|
20240621,131600,124852180,9170,9170,9170,9170,0
|
|
20240621,131500,124852180,9170,9170,9170,9170,1235
|
|
20240621,131400,113527230,9160,9160,9160,9160,0
|
|
20240621,131300,113527230,9160,9160,9160,9160,100
|
|
20240621,131200,112611230,9170,9170,9170,9170,0
|
|
20240621,131100,112611230,9170,9170,9170,9170,0
|
|
20240621,131000,112611230,9170,9170,9170,9170,0
|
|
20240621,130900,112611230,9170,9170,9170,9170,0
|
|
20240621,130800,112611230,9170,9170,9170,9170,0
|
|
20240621,130700,112611230,9170,9170,9170,9170,0
|
|
20240621,130600,112611230,9170,9170,9170,9170,0
|
|
20240621,130500,112611230,9170,9170,9170,9170,0
|
|
20240621,130400,112611230,9170,9170,9170,9170,0
|
|
20240621,130300,112611230,9170,9170,9170,9170,0
|
|
20240621,130200,112611230,9170,9170,9170,9170,0
|
|
20240621,130100,112611230,9170,9170,9170,9170,0
|
|
20240621,130000,112611230,9170,9170,9170,9170,1
|
|
20240621,125900,112602060,9170,9170,9170,9170,0
|
|
20240621,125800,112602060,9170,9170,9170,9170,100
|
|
20240621,125700,111685060,9170,9170,9170,9170,0
|
|
20240621,125600,111685060,9170,9170,9170,9170,0
|
|
20240621,125500,111685060,9170,9170,9170,9170,0
|
|
20240621,125400,111685060,9170,9170,9170,9170,0
|
|
20240621,125300,111685060,9170,9170,9170,9170,0
|
|
20240621,125200,111685060,9170,9170,9170,9170,0
|
|
20240621,125100,111685060,9170,9170,9170,9170,0
|
|
20240621,125000,111685060,9170,9170,9170,9170,0
|
|
20240621,124900,111685060,9170,9170,9170,9170,1
|
|
20240621,124800,111675890,9160,9160,9160,9160,0
|
|
20240621,124700,111675890,9160,9160,9160,9160,0
|
|
20240621,124600,111675890,9160,9160,9160,9160,0
|
|
20240621,124500,111675890,9160,9160,9160,9160,0
|
|
20240621,124400,111675890,9160,9160,9160,9160,0
|
|
20240621,124300,111675890,9160,9160,9160,9160,0
|
|
20240621,124200,111675890,9160,9160,9160,9160,0
|
|
20240621,124100,111675890,9160,9160,9160,9160,0
|
|
20240621,124000,111675890,9160,9160,9160,9160,0
|
|
20240621,123900,111675890,9160,9160,9160,9160,0
|
|
20240621,123800,111675890,9160,9160,9160,9160,0
|
|
20240621,123700,111675890,9160,9160,9160,9160,3
|
|
20240621,123600,111648410,9150,9150,9150,9150,0
|
|
20240621,123500,111648410,9150,9150,9150,9150,0
|
|
20240621,123400,111648410,9150,9150,9150,9150,0
|
|
20240621,123300,111648410,9150,9150,9150,9150,0
|
|
20240621,123200,111648410,9150,9150,9150,9150,0
|
|
20240621,123100,111648410,9150,9150,9150,9150,1
|
|
20240621,123000,111639260,9160,9160,9160,9160,0
|
|
20240621,122900,111639260,9160,9160,9160,9160,0
|
|
20240621,122800,111639260,9160,9160,9160,9160,0
|
|
20240621,122700,111639260,9160,9160,9160,9160,0
|
|
20240621,122600,111639260,9160,9160,9160,9160,5
|
|
20240621,122500,111593460,9150,9150,9150,9150,0
|
|
20240621,122400,111593460,9150,9150,9150,9150,0
|
|
20240621,122300,111593460,9150,9150,9150,9150,0
|
|
20240621,122200,111593460,9150,9150,9150,9150,0
|
|
20240621,122100,111593460,9150,9150,9150,9150,0
|
|
20240621,122000,111593460,9150,9150,9150,9150,0
|
|
20240621,121900,111593460,9150,9150,9150,9150,0
|
|
20240621,121800,111593460,9150,9150,9150,9150,700
|
|
20240621,121700,105188460,9150,9150,9150,9150,0
|
|
20240621,121600,105188460,9150,9150,9150,9150,0
|
|
20240621,121500,105188460,9150,9150,9150,9150,0
|
|
20240621,121400,105188460,9150,9150,9150,9150,0
|
|
20240621,121300,105188460,9150,9150,9150,9150,0
|
|
20240621,121200,105188460,9150,9150,9150,9150,0
|
|
20240621,121100,105188460,9150,9150,9150,9150,0
|
|
20240621,121000,105188460,9150,9150,9150,9150,0
|
|
20240621,120900,105188460,9150,9150,9150,9150,0
|
|
20240621,120800,105188460,9150,9150,9150,9150,0
|
|
20240621,120700,105188460,9150,9150,9150,9150,0
|
|
20240621,120600,105188460,9150,9150,9150,9150,0
|
|
20240621,120500,105188460,9150,9150,9150,9150,0
|
|
20240621,120400,105188460,9150,9150,9150,9150,0
|
|
20240621,120300,105188460,9150,9150,9150,9150,1300
|
|
20240621,120200,93293460,9150,9150,9150,9150,0
|
|
20240621,120100,93293460,9150,9150,9150,9150,0
|
|
20240621,120000,93293460,9150,9150,9150,9150,0
|
|
20240621,115900,93293460,9150,9150,9150,9150,0
|
|
20240621,115800,93293460,9150,9150,9150,9150,1000
|
|
20240621,115700,84143460,9150,9150,9150,9150,0
|
|
20240621,115600,84143460,9150,9150,9150,9150,0
|
|
20240621,115500,84143460,9150,9150,9150,9150,0
|
|
20240621,115400,84143460,9150,9150,9150,9150,0
|
|
20240621,115300,84143460,9150,9150,9150,9150,0
|
|
20240621,115200,84143460,9150,9150,9150,9150,1000
|
|
20240621,115100,74993460,9160,9160,9160,9160,0
|
|
20240621,115000,74993460,9160,9160,9160,9160,0
|
|
20240621,114900,74993460,9160,9160,9160,9160,0
|
|
20240621,114800,74993460,9160,9160,9160,9160,0
|
|
20240621,114700,74993460,9160,9160,9160,9160,0
|
|
20240621,114600,74993460,9160,9160,9160,9160,0
|
|
20240621,114500,74993460,9160,9160,9160,9160,0
|
|
20240621,114400,74993460,9160,9160,9160,9160,0
|
|
20240621,114300,74993460,9160,9160,9160,9160,0
|
|
20240621,114200,74993460,9160,9160,9160,9160,0
|
|
20240621,114100,74993460,9160,9160,9160,9160,0
|
|
20240621,114000,74993460,9160,9160,9160,9160,0
|
|
20240621,113900,74993460,9160,9160,9160,9160,0
|
|
20240621,113800,74993460,9160,9160,9160,9160,0
|
|
20240621,113700,74993460,9160,9160,9160,9160,0
|
|
20240621,113600,74993460,9160,9150,9160,9150,104
|
|
20240621,113500,74041850,9150,9150,9150,9150,0
|
|
20240621,113400,74041850,9150,9150,9150,9150,0
|
|
20240621,113300,74041850,9150,9150,9150,9150,0
|
|
20240621,113200,74041850,9150,9150,9150,9150,0
|
|
20240621,113100,74041850,9150,9150,9150,9150,0
|
|
20240621,113000,74041850,9150,9150,9150,9150,0
|
|
20240621,112900,74041850,9150,9150,9150,9150,0
|
|
20240621,112800,74041850,9150,9150,9150,9150,0
|
|
20240621,112700,74041850,9150,9150,9150,9150,0
|
|
20240621,112600,74041850,9150,9150,9150,9150,0
|
|
20240621,112500,74041850,9150,9150,9150,9150,0
|
|
20240621,112400,74041850,9150,9150,9150,9150,251
|
|
20240621,112300,71745200,9150,9150,9150,9150,0
|
|
20240621,112200,71745200,9150,9150,9150,9150,0
|
|
20240621,112100,71745200,9150,9150,9150,9150,0
|
|
20240621,112000,71745200,9150,9150,9150,9150,0
|
|
20240621,111900,71745200,9150,9150,9150,9150,0
|
|
20240621,111800,71745200,9150,9150,9150,9150,0
|
|
20240621,111700,71745200,9150,9150,9150,9150,0
|
|
20240621,111600,71745200,9150,9150,9150,9150,0
|
|
20240621,111500,71745200,9150,9150,9150,9150,0
|
|
20240621,111400,71745200,9150,9150,9150,9150,500
|
|
20240621,111300,67170200,9150,9150,9150,9150,0
|
|
20240621,111200,67170200,9150,9150,9150,9150,0
|
|
20240621,111100,67170200,9150,9150,9150,9150,0
|
|
20240621,111000,67170200,9150,9150,9150,9150,0
|
|
20240621,110900,67170200,9150,9150,9150,9150,54
|
|
20240621,110800,66676100,9160,9160,9160,9160,1
|
|
20240621,110700,66666940,9150,9150,9150,9150,0
|
|
20240621,110600,66666940,9150,9150,9150,9150,0
|
|
20240621,110500,66666940,9150,9150,9150,9150,0
|
|
20240621,110400,66666940,9150,9150,9150,9150,0
|
|
20240621,110300,66666940,9150,9150,9150,9150,966
|
|
20240621,110200,57828040,9150,9150,9150,9150,0
|
|
20240621,110100,57828040,9150,9150,9150,9150,0
|
|
20240621,110000,57828040,9150,9150,9150,9150,0
|
|
20240621,105900,57828040,9150,9150,9150,9150,350
|
|
20240621,105800,54625540,9150,9150,9150,9150,1100
|
|
20240621,105700,44560540,9150,9150,9150,9150,0
|
|
20240621,105600,44560540,9150,9150,9150,9150,0
|
|
20240621,105500,44560540,9150,9150,9150,9150,0
|
|
20240621,105400,44560540,9150,9150,9150,9150,1
|
|
20240621,105300,44551390,9150,9150,9150,9150,156
|
|
20240621,105200,43123990,9150,9150,9150,9150,0
|
|
20240621,105100,43123990,9150,9150,9150,9150,0
|
|
20240621,105000,43123990,9150,9150,9150,9150,0
|
|
20240621,104900,43123990,9150,9160,9160,9150,34
|
|
20240621,104800,42812840,9200,9200,9200,9200,0
|
|
20240621,104700,42812840,9200,9200,9200,9200,0
|
|
20240621,104600,42812840,9200,9200,9200,9200,0
|
|
20240621,104500,42812840,9200,9200,9200,9200,0
|
|
20240621,104400,42812840,9200,9200,9200,9200,0
|
|
20240621,104300,42812840,9200,9200,9200,9200,0
|
|
20240621,104200,42812840,9200,9200,9200,9200,0
|
|
20240621,104100,42812840,9200,9200,9200,9200,0
|
|
20240621,104000,42812840,9200,9200,9200,9200,0
|
|
20240621,103900,42812840,9200,9200,9200,9200,1
|
|
20240621,103800,42803640,9200,9200,9200,9200,1
|
|
20240621,103700,42794440,9150,9150,9150,9150,0
|
|
20240621,103600,42794440,9150,9150,9150,9150,299
|
|
20240621,103500,40058590,9150,9160,9160,9150,145
|
|
20240621,103400,38731820,9160,9160,9160,9160,0
|
|
20240621,103300,38731820,9160,9160,9160,9160,0
|
|
20240621,103200,38731820,9160,9170,9170,9160,5
|
|
20240621,103100,38686010,9170,9170,9170,9170,0
|
|
20240621,103000,38686010,9170,9190,9190,9170,9
|
|
20240621,102900,38603390,9200,9200,9200,9200,0
|
|
20240621,102800,38603390,9200,9200,9200,9200,0
|
|
20240621,102700,38603390,9200,9200,9200,9200,0
|
|
20240621,102600,38603390,9200,9200,9200,9200,0
|
|
20240621,102500,38603390,9200,9200,9200,9200,0
|
|
20240621,102400,38603390,9200,9200,9200,9200,1
|
|
20240621,102300,38594190,9200,9200,9200,9200,6
|
|
20240621,102200,38538990,9200,9200,9200,9200,0
|
|
20240621,102100,38538990,9200,9200,9200,9200,0
|
|
20240621,102000,38538990,9200,9200,9200,9200,2
|
|
20240621,101900,38520590,9200,9200,9200,9200,0
|
|
20240621,101800,38520590,9200,9200,9200,9200,0
|
|
20240621,101700,38520590,9200,9200,9200,9200,0
|
|
20240621,101600,38520590,9200,9200,9200,9200,1
|
|
20240621,101500,38511390,9200,9200,9200,9200,0
|
|
20240621,101400,38511390,9200,9200,9200,9200,0
|
|
20240621,101300,38511390,9200,9200,9200,9200,0
|
|
20240621,101200,38511390,9200,9200,9200,9200,0
|
|
20240621,101100,38511390,9200,9200,9200,9200,11
|
|
20240621,101000,38410190,9200,9200,9200,9200,0
|
|
20240621,100900,38410190,9200,9200,9200,9200,0
|
|
20240621,100800,38410190,9200,9200,9200,9200,0
|
|
20240621,100700,38410190,9200,9200,9200,9200,0
|
|
20240621,100600,38410190,9200,9200,9200,9200,0
|
|
20240621,100500,38410190,9200,9200,9200,9200,0
|
|
20240621,100400,38410190,9200,9200,9200,9200,0
|
|
20240621,100300,38410190,9200,9200,9200,9200,0
|
|
20240621,100200,38410190,9200,9200,9200,9200,0
|
|
20240621,100100,38410190,9200,9200,9200,9200,0
|
|
20240621,100000,38410190,9200,9200,9200,9200,0
|
|
20240621,095900,38410190,9200,9200,9200,9200,0
|
|
20240621,095800,38410190,9200,9200,9200,9200,0
|
|
20240621,095700,38410190,9200,9200,9200,9200,28
|
|
20240621,095600,38152590,9200,9200,9200,9200,3
|
|
20240621,095500,38124990,9150,9150,9150,9150,0
|
|
20240621,095400,38124990,9150,9150,9150,9150,0
|
|
20240621,095300,38124990,9150,9150,9150,9150,0
|
|
20240621,095200,38124990,9150,9150,9150,9150,0
|
|
20240621,095100,38124990,9150,9150,9150,9150,0
|
|
20240621,095000,38124990,9150,9150,9150,9150,0
|
|
20240621,094900,38124990,9150,9170,9170,9150,205
|
|
20240621,094800,36248140,9190,9190,9190,9190,0
|
|
20240621,094700,36248140,9190,9190,9190,9190,0
|
|
20240621,094600,36248140,9190,9190,9190,9190,0
|
|
20240621,094500,36248140,9190,9190,9190,9190,0
|
|
20240621,094400,36248140,9190,9190,9190,9190,0
|
|
20240621,094300,36248140,9190,9190,9190,9190,0
|
|
20240621,094200,36248140,9190,9190,9190,9190,0
|
|
20240621,094100,36248140,9190,9190,9190,9190,0
|
|
20240621,094000,36248140,9190,9190,9190,9190,0
|
|
20240621,093900,36248140,9190,9190,9190,9190,1
|
|
20240621,093800,36238950,9150,9150,9150,9150,0
|
|
20240621,093700,36238950,9150,9150,9150,9150,0
|
|
20240621,093600,36238950,9150,9150,9150,9150,0
|
|
20240621,093500,36238950,9150,9150,9150,9150,537
|
|
20240621,093400,31325400,9150,9150,9150,9150,0
|
|
20240621,093300,31325400,9150,9150,9150,9150,0
|
|
20240621,093200,31325400,9150,9150,9150,9150,0
|
|
20240621,093100,31325400,9150,9150,9150,9150,0
|
|
20240621,093000,31325400,9150,9150,9150,9150,0
|
|
20240621,092900,31325400,9150,9150,9150,9150,0
|
|
20240621,092800,31325400,9150,9150,9150,9150,8
|
|
20240621,092700,31252200,9150,9150,9150,9150,0
|
|
20240621,092600,31252200,9150,9160,9160,9150,200
|
|
20240621,092500,29422190,9150,9150,9150,9150,0
|
|
20240621,092400,29422190,9150,9150,9150,9150,0
|
|
20240621,092300,29422190,9150,9150,9150,9150,0
|
|
20240621,092200,29422190,9150,9150,9150,9150,50
|
|
20240621,092100,28964690,9210,9200,9210,9200,6
|
|
20240621,092000,28909470,9200,9200,9200,9200,1
|
|
20240621,091900,28900270,9160,9160,9160,9160,73
|
|
20240621,091800,28231590,9150,9150,9150,9150,0
|
|
20240621,091700,28231590,9150,9200,9200,9150,200
|
|
20240621,091600,26396580,9200,9200,9200,9200,47
|
|
20240621,091500,25964180,9200,9150,9200,9150,406
|
|
20240621,091400,22249010,9150,9150,9150,9150,0
|
|
20240621,091300,22249010,9150,9150,9160,9150,174
|
|
20240621,091200,20656900,9180,9180,9180,9180,0
|
|
20240621,091100,20656900,9180,9180,9180,9180,0
|
|
20240621,091000,20656900,9180,9180,9180,9180,100
|
|
20240621,090900,19738900,9150,9150,9150,9150,0
|
|
20240621,090800,19738900,9150,9150,9150,9150,762
|
|
20240621,090700,12766600,9150,9150,9150,9150,43
|
|
20240621,090600,12373150,9150,9180,9180,9140,1338
|
|
20240621,090500,129040,9190,9190,9190,9190,1
|
|
20240621,090400,119850,9200,9200,9200,9200,1
|
|
20240621,090300,110650,9200,9210,9210,9200,5
|
|
20240621,090200,64640,9220,9220,9220,9220,0
|
|
20240621,090100,64640,9220,9220,9220,9220,1
|
|
20240621,090000,55420,9230,9240,9240,9230,6
|