627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,192400,325433640,4360,4360,4360,4360,3532
|
|
20240621,192300,325433640,4360,4360,4360,4360,0
|
|
20240621,192200,325433640,4360,4360,4360,4360,0
|
|
20240621,192100,325433640,4360,4360,4360,4360,0
|
|
20240621,192000,325433640,4360,4360,4360,4360,0
|
|
20240621,191900,325433640,4360,4360,4360,4360,0
|
|
20240621,191800,325433640,4360,4360,4360,4360,0
|
|
20240621,191700,325433640,4360,4360,4360,4360,0
|
|
20240621,191600,325433640,4360,4360,4360,4360,0
|
|
20240621,191500,325433640,4360,4360,4360,4360,0
|
|
20240621,191400,325433640,4360,4360,4360,4360,0
|
|
20240621,191300,325433640,4360,4360,4360,4360,0
|
|
20240621,191200,325433640,4360,4360,4360,4360,0
|
|
20240621,191100,325433640,4360,4360,4360,4360,0
|
|
20240621,191000,325433640,4360,4360,4360,4360,0
|
|
20240621,190900,325433640,4360,4360,4360,4360,0
|
|
20240621,190800,325433640,4360,4360,4360,4360,0
|
|
20240621,190700,325433640,4360,4360,4360,4360,0
|
|
20240621,190600,325433640,4360,4360,4360,4360,0
|
|
20240621,190500,325433640,4360,4360,4360,4360,0
|
|
20240621,190400,325433640,4360,4360,4360,4360,0
|
|
20240621,190300,325433640,4360,4360,4360,4360,0
|
|
20240621,190200,325433640,4360,4360,4360,4360,0
|
|
20240621,190100,325433640,4360,4360,4360,4360,0
|
|
20240621,190000,325433640,4360,4360,4360,4360,0
|
|
20240621,185900,325433640,4360,4360,4360,4360,0
|
|
20240621,185800,325433640,4360,4360,4360,4360,0
|
|
20240621,185700,325433640,4360,4360,4360,4360,0
|
|
20240621,185600,325433640,4360,4360,4360,4360,0
|
|
20240621,185500,325433640,4360,4360,4360,4360,0
|
|
20240621,185400,325433640,4360,4360,4360,4360,3532
|
|
20240621,185300,325433640,4360,4360,4360,4360,0
|
|
20240621,185200,325433640,4360,4360,4360,4360,0
|
|
20240621,185100,325433640,4360,4360,4360,4360,0
|
|
20240621,185000,325433640,4360,4360,4360,4360,0
|
|
20240621,184900,325433640,4360,4360,4360,4360,0
|
|
20240621,184800,325433640,4360,4360,4360,4360,0
|
|
20240621,184700,325433640,4360,4360,4360,4360,0
|
|
20240621,184600,325433640,4360,4360,4360,4360,0
|
|
20240621,184500,325433640,4360,4360,4360,4360,0
|
|
20240621,184400,325433640,4360,4360,4360,4360,0
|
|
20240621,184300,325433640,4360,4360,4360,4360,0
|
|
20240621,184200,325433640,4360,4360,4360,4360,0
|
|
20240621,184100,325433640,4360,4360,4360,4360,0
|
|
20240621,184000,325433640,4360,4360,4360,4360,0
|
|
20240621,183900,325433640,4360,4360,4360,4360,0
|
|
20240621,183800,325433640,4360,4360,4360,4360,0
|
|
20240621,183700,325433640,4360,4360,4360,4360,0
|
|
20240621,183600,325433640,4360,4360,4360,4360,0
|
|
20240621,183500,325433640,4360,4360,4360,4360,0
|
|
20240621,183400,325433640,4360,4360,4360,4360,0
|
|
20240621,183300,325433640,4360,4360,4360,4360,0
|
|
20240621,183200,325433640,4360,4360,4360,4360,0
|
|
20240621,183100,325433640,4360,4360,4360,4360,0
|
|
20240621,183000,325433640,4360,4360,4360,4360,0
|
|
20240621,182900,325433640,4360,4360,4360,4360,0
|
|
20240621,182800,325433640,4360,4360,4360,4360,0
|
|
20240621,182700,325433640,4360,4360,4360,4360,0
|
|
20240621,182600,325433640,4360,4360,4360,4360,0
|
|
20240621,182500,325433640,4360,4360,4360,4360,0
|
|
20240621,182400,325433640,4360,4360,4360,4360,3532
|
|
20240621,182300,325433640,4360,4360,4360,4360,0
|
|
20240621,182200,325433640,4360,4360,4360,4360,0
|
|
20240621,182100,325433640,4360,4360,4360,4360,0
|
|
20240621,182000,325433640,4360,4360,4360,4360,0
|
|
20240621,181900,325433640,4360,4360,4360,4360,0
|
|
20240621,181800,325433640,4360,4360,4360,4360,0
|
|
20240621,181700,325433640,4360,4360,4360,4360,0
|
|
20240621,181600,325433640,4360,4360,4360,4360,0
|
|
20240621,181500,325433640,4360,4360,4360,4360,0
|
|
20240621,181400,325433640,4360,4360,4360,4360,0
|
|
20240621,181300,325433640,4360,4360,4360,4360,0
|
|
20240621,181200,325433640,4360,4360,4360,4360,0
|
|
20240621,181100,325433640,4360,4360,4360,4360,0
|
|
20240621,181000,325433640,4360,4360,4360,4360,0
|
|
20240621,180900,325433640,4360,4360,4360,4360,0
|
|
20240621,180800,325433640,4360,4360,4360,4360,0
|
|
20240621,180700,325433640,4360,4360,4360,4360,0
|
|
20240621,180600,325433640,4360,4360,4360,4360,0
|
|
20240621,180500,325433640,4360,4360,4360,4360,0
|
|
20240621,180400,325433640,4360,4360,4360,4360,0
|
|
20240621,180300,325433640,4360,4360,4360,4360,0
|
|
20240621,180200,325433640,4360,4360,4360,4360,0
|
|
20240621,180100,325433640,4360,4360,4360,4360,0
|
|
20240621,180000,325433640,4360,4360,4360,4360,0
|
|
20240621,175900,325433640,4360,4360,4360,4360,0
|
|
20240621,175800,325433640,4360,4360,4360,4360,0
|
|
20240621,175700,325433640,4360,4360,4360,4360,0
|
|
20240621,175600,325433640,4360,4360,4360,4360,0
|
|
20240621,175500,325433640,4360,4360,4360,4360,0
|
|
20240621,175400,325433640,4360,4360,4360,4360,3532
|
|
20240621,175300,325433640,4360,4360,4360,4360,0
|
|
20240621,175200,325433640,4360,4360,4360,4360,0
|
|
20240621,175100,325433640,4360,4360,4360,4360,0
|
|
20240621,175000,325433640,4360,4360,4360,4360,0
|
|
20240621,174900,325433640,4360,4360,4360,4360,0
|
|
20240621,174800,325433640,4360,4360,4360,4360,0
|
|
20240621,174700,325433640,4360,4360,4360,4360,0
|
|
20240621,174600,325433640,4360,4360,4360,4360,0
|
|
20240621,174500,325433640,4360,4360,4360,4360,0
|
|
20240621,174400,325433640,4360,4360,4360,4360,0
|
|
20240621,174300,325433640,4360,4360,4360,4360,0
|
|
20240621,174200,325433640,4360,4360,4360,4360,0
|
|
20240621,174100,325433640,4360,4360,4360,4360,0
|
|
20240621,174000,325433640,4360,4360,4360,4360,0
|
|
20240621,173900,325433640,4360,4360,4360,4360,0
|
|
20240621,173800,325433640,4360,4360,4360,4360,0
|
|
20240621,173700,325433640,4360,4360,4360,4360,0
|
|
20240621,173600,325433640,4360,4360,4360,4360,0
|
|
20240621,173500,325433640,4360,4360,4360,4360,0
|
|
20240621,173400,325433640,4360,4360,4360,4360,0
|
|
20240621,173300,325433640,4360,4360,4360,4360,0
|
|
20240621,173200,325433640,4360,4360,4360,4360,0
|
|
20240621,173100,325433640,4360,4360,4360,4360,0
|
|
20240621,173000,325433640,4360,4360,4360,4360,0
|
|
20240621,172900,325433640,4360,4360,4360,4360,0
|
|
20240621,172800,325433640,4360,4360,4360,4360,0
|
|
20240621,172700,325433640,4360,4360,4360,4360,0
|
|
20240621,172600,325433640,4360,4360,4360,4360,0
|
|
20240621,172500,325433640,4360,4360,4360,4360,0
|
|
20240621,172400,325433640,4360,4360,4360,4360,3532
|
|
20240621,172300,325433640,4360,4360,4360,4360,0
|
|
20240621,172200,325433640,4360,4360,4360,4360,0
|
|
20240621,172100,325433640,4360,4360,4360,4360,0
|
|
20240621,172000,325433640,4360,4360,4360,4360,0
|
|
20240621,171900,325433640,4360,4360,4360,4360,0
|
|
20240621,171800,325433640,4360,4360,4360,4360,0
|
|
20240621,171700,325433640,4360,4360,4360,4360,0
|
|
20240621,171600,325433640,4360,4360,4360,4360,0
|
|
20240621,171500,325433640,4360,4360,4360,4360,0
|
|
20240621,171400,325433640,4360,4360,4360,4360,0
|
|
20240621,171300,325433640,4360,4360,4360,4360,0
|
|
20240621,171200,325433640,4360,4360,4360,4360,0
|
|
20240621,171100,325433640,4360,4360,4360,4360,0
|
|
20240621,171000,325433640,4360,4360,4360,4360,0
|
|
20240621,170900,325433640,4360,4360,4360,4360,0
|
|
20240621,170800,325433640,4360,4360,4360,4360,0
|
|
20240621,170700,325433640,4360,4360,4360,4360,0
|
|
20240621,170600,325433640,4360,4360,4360,4360,0
|
|
20240621,170500,325433640,4360,4360,4360,4360,0
|
|
20240621,170400,325433640,4360,4360,4360,4360,0
|
|
20240621,170300,325433640,4360,4360,4360,4360,0
|
|
20240621,170200,325433640,4360,4360,4360,4360,0
|
|
20240621,170100,325433640,4360,4360,4360,4360,0
|
|
20240621,170000,325433640,4360,4360,4360,4360,0
|
|
20240621,165900,325433640,4360,4360,4360,4360,0
|
|
20240621,165800,325433640,4360,4360,4360,4360,0
|
|
20240621,165700,325433640,4360,4360,4360,4360,0
|
|
20240621,165600,325433640,4360,4360,4360,4360,0
|
|
20240621,165500,325433640,4360,4360,4360,4360,0
|
|
20240621,165400,325433640,4360,4360,4360,4360,3532
|
|
20240621,165300,325433640,4360,4360,4360,4360,0
|
|
20240621,165200,325433640,4360,4360,4360,4360,0
|
|
20240621,165100,325433640,4360,4360,4360,4360,0
|
|
20240621,165000,325433640,4360,4360,4360,4360,0
|
|
20240621,164900,325433640,4360,4360,4360,4360,0
|
|
20240621,164800,325433640,4360,4360,4360,4360,0
|
|
20240621,164700,325433640,4360,4360,4360,4360,0
|
|
20240621,164600,325433640,4360,4360,4360,4360,0
|
|
20240621,164500,325433640,4360,4360,4360,4360,0
|
|
20240621,164400,325433640,4360,4360,4360,4360,0
|
|
20240621,164300,325433640,4360,4360,4360,4360,0
|
|
20240621,164200,325433640,4360,4360,4360,4360,0
|
|
20240621,164100,325433640,4360,4360,4360,4360,0
|
|
20240621,164000,325433640,4360,4360,4360,4360,0
|
|
20240621,163900,325433640,4360,4360,4360,4360,0
|
|
20240621,163800,325433640,4360,4360,4360,4360,0
|
|
20240621,163700,325433640,4360,4360,4360,4360,0
|
|
20240621,163600,325433640,4360,4360,4360,4360,0
|
|
20240621,163500,325433640,4360,4360,4360,4360,0
|
|
20240621,163400,325433640,4360,4360,4360,4360,0
|
|
20240621,163300,325433640,4360,4360,4360,4360,0
|
|
20240621,163200,325433640,4360,4360,4360,4360,0
|
|
20240621,163100,325433640,4360,4360,4360,4360,0
|
|
20240621,163000,325433640,4360,4360,4360,4360,0
|
|
20240621,162900,325433640,4360,4360,4360,4360,0
|
|
20240621,162800,325433640,4360,4360,4360,4360,0
|
|
20240621,162700,325433640,4360,4360,4360,4360,0
|
|
20240621,162600,325433640,4360,4360,4360,4360,0
|
|
20240621,162500,325433640,4360,4360,4360,4360,0
|
|
20240621,162400,325433640,4360,4360,4360,4360,3532
|
|
20240621,162300,325433640,4360,4360,4360,4360,0
|
|
20240621,162200,325433640,4360,4360,4360,4360,0
|
|
20240621,162100,325433640,4360,4360,4360,4360,0
|
|
20240621,162000,325433640,4360,4360,4360,4360,0
|
|
20240621,161900,325433640,4360,4360,4360,4360,0
|
|
20240621,161800,325433640,4360,4360,4360,4360,0
|
|
20240621,161700,325433640,4360,4360,4360,4360,0
|
|
20240621,161600,325433640,4360,4360,4360,4360,0
|
|
20240621,161500,325433640,4360,4360,4360,4360,0
|
|
20240621,161400,325433640,4360,4360,4360,4360,0
|
|
20240621,161300,325433640,4360,4360,4360,4360,0
|
|
20240621,161200,325433640,4360,4360,4360,4360,0
|
|
20240621,161100,325433640,4360,4360,4360,4360,0
|
|
20240621,161000,325433640,4360,4360,4360,4360,0
|
|
20240621,160900,325433640,4360,4360,4360,4360,0
|
|
20240621,160800,325433640,4360,4360,4360,4360,0
|
|
20240621,160700,325433640,4360,4360,4360,4360,0
|
|
20240621,160600,325433640,4360,4360,4360,4360,0
|
|
20240621,160500,325433640,4360,4360,4360,4360,0
|
|
20240621,160400,325433640,4360,4360,4360,4360,0
|
|
20240621,160300,325433640,4360,4360,4360,4360,0
|
|
20240621,160200,325433640,4360,4360,4360,4360,0
|
|
20240621,160100,325433640,4360,4360,4360,4360,0
|
|
20240621,160000,325433640,4360,4360,4360,4360,0
|
|
20240621,155900,325433640,4360,4360,4360,4360,0
|
|
20240621,155800,325433640,4360,4360,4360,4360,0
|
|
20240621,155700,325433640,4360,4360,4360,4360,0
|
|
20240621,155600,325433640,4360,4360,4360,4360,0
|
|
20240621,155500,325433640,4360,4360,4360,4360,0
|
|
20240621,155400,325433640,4360,4360,4360,4360,3532
|
|
20240621,155300,325433640,4360,4360,4360,4360,0
|
|
20240621,155200,325433640,4360,4360,4360,4360,0
|
|
20240621,155100,325433640,4360,4360,4360,4360,0
|
|
20240621,155000,325433640,4360,4360,4360,4360,0
|
|
20240621,154900,325433640,4360,4360,4360,4360,0
|
|
20240621,154800,325433640,4360,4360,4360,4360,0
|
|
20240621,154700,325433640,4360,4360,4360,4360,0
|
|
20240621,154600,325433640,4360,4360,4360,4360,0
|
|
20240621,154500,325433640,4360,4360,4360,4360,0
|
|
20240621,154400,325433640,4360,4360,4360,4360,0
|
|
20240621,154300,325433640,4360,4360,4360,4360,0
|
|
20240621,154200,325433640,4360,4360,4360,4360,0
|
|
20240621,154100,325433640,4360,4360,4360,4360,0
|
|
20240621,154000,325433640,4360,4360,4360,4360,0
|
|
20240621,153900,325433640,4360,4360,4360,4360,0
|
|
20240621,153800,325433640,4360,4360,4360,4360,0
|
|
20240621,153700,325433640,4360,4360,4360,4360,0
|
|
20240621,153600,325433640,4360,4360,4360,4360,0
|
|
20240621,153500,325433640,4360,4360,4360,4360,0
|
|
20240621,153400,325433640,4360,4360,4360,4360,0
|
|
20240621,153300,325433640,4360,4360,4360,4360,0
|
|
20240621,153200,325433640,4360,4360,4360,4360,0
|
|
20240621,153100,325433640,4360,4360,4360,4360,0
|
|
20240621,153000,325433640,4360,4360,4360,4360,3532
|
|
20240621,152900,310034120,4345,4345,4345,4345,0
|
|
20240621,152800,310034120,4345,4345,4345,4345,0
|
|
20240621,152700,310034120,4345,4345,4345,4345,0
|
|
20240621,152600,310034120,4345,4345,4345,4345,0
|
|
20240621,152500,310034120,4345,4345,4345,4345,0
|
|
20240621,152400,310034120,4345,4345,4345,4345,0
|
|
20240621,152300,310034120,4345,4345,4345,4345,0
|
|
20240621,152200,310034120,4345,4345,4345,4345,0
|
|
20240621,152100,310034120,4345,4345,4345,4345,0
|
|
20240621,152000,310034120,4345,4345,4345,4345,0
|
|
20240621,151900,310034120,4345,4345,4355,4340,144
|
|
20240621,151800,309408130,4345,4350,4355,4345,1232
|
|
20240621,151700,304054365,4350,4350,4350,4350,1212
|
|
20240621,151600,298782165,4345,4345,4345,4345,159
|
|
20240621,151500,298091310,4345,4345,4350,4345,779
|
|
20240621,151400,294703170,4345,4345,4345,4345,286
|
|
20240621,151300,293460500,4345,4345,4345,4345,1868
|
|
20240621,151200,285344040,4340,4340,4340,4340,0
|
|
20240621,151100,285344040,4340,4340,4340,4340,127
|
|
20240621,151000,284792860,4340,4340,4340,4340,100
|
|
20240621,150900,284358860,4340,4340,4340,4340,9
|
|
20240621,150800,284319800,4345,4345,4345,4345,0
|
|
20240621,150700,284319800,4345,4340,4345,4340,656
|
|
20240621,150600,281472730,4340,4340,4340,4340,0
|
|
20240621,150500,281472730,4340,4340,4340,4340,200
|
|
20240621,150400,280604730,4340,4340,4340,4340,101
|
|
20240621,150300,280166390,4340,4340,4340,4340,39
|
|
20240621,150200,279997130,4345,4340,4345,4340,201
|
|
20240621,150100,279124785,4340,4340,4340,4340,280
|
|
20240621,150000,277909585,4340,4340,4340,4340,0
|
|
20240621,145900,277909585,4340,4340,4340,4340,2
|
|
20240621,145800,277900905,4340,4340,4340,4340,64
|
|
20240621,145700,277623145,4340,4340,4340,4340,6
|
|
20240621,145600,277597105,4340,4345,4345,4340,197
|
|
20240621,145500,276741985,4340,4340,4340,4340,0
|
|
20240621,145400,276741985,4340,4340,4340,4340,0
|
|
20240621,145300,276741985,4340,4345,4345,4340,23
|
|
20240621,145200,276642145,4340,4340,4340,4340,71
|
|
20240621,145100,276334005,4340,4340,4340,4340,11
|
|
20240621,145000,276286265,4340,4345,4345,4340,32
|
|
20240621,144900,276147380,4335,4335,4335,4335,1
|
|
20240621,144800,276143045,4345,4345,4345,4345,0
|
|
20240621,144700,276143045,4345,4345,4345,4345,1
|
|
20240621,144600,276138700,4335,4335,4335,4335,33
|
|
20240621,144500,275995645,4345,4345,4345,4345,0
|
|
20240621,144400,275995645,4345,4345,4345,4345,1
|
|
20240621,144300,275991300,4340,4325,4340,4325,632
|
|
20240621,144200,273249245,4340,4340,4340,4340,11
|
|
20240621,144100,273201505,4340,4340,4340,4340,0
|
|
20240621,144000,273201505,4340,4340,4340,4340,1
|
|
20240621,143900,273197165,4325,4325,4325,4325,1
|
|
20240621,143800,273192840,4325,4325,4325,4325,40
|
|
20240621,143700,273019840,4325,4325,4325,4325,2
|
|
20240621,143600,273011190,4325,4325,4325,4325,0
|
|
20240621,143500,273011190,4325,4325,4325,4325,1
|
|
20240621,143400,273006865,4340,4340,4340,4340,1
|
|
20240621,143300,273002525,4330,4330,4330,4330,0
|
|
20240621,143200,273002525,4330,4330,4330,4330,445
|
|
20240621,143100,271075675,4330,4330,4330,4330,2701
|
|
20240621,143000,259380345,4330,4330,4330,4330,192
|
|
20240621,142900,258548985,4330,4330,4330,4330,79
|
|
20240621,142800,258206915,4340,4340,4340,4340,461
|
|
20240621,142700,256206175,4340,4340,4340,4340,0
|
|
20240621,142600,256206175,4340,4340,4340,4340,0
|
|
20240621,142500,256206175,4340,4340,4340,4340,50
|
|
20240621,142400,255989175,4340,4340,4340,4340,0
|
|
20240621,142300,255989175,4340,4330,4340,4330,286
|
|
20240621,142200,254747955,4340,4340,4340,4340,0
|
|
20240621,142100,254747955,4340,4340,4340,4340,0
|
|
20240621,142000,254747955,4340,4340,4340,4340,29
|
|
20240621,141900,254622095,4340,4330,4340,4330,3
|
|
20240621,141800,254609095,4340,4340,4340,4340,0
|
|
20240621,141700,254609095,4340,4340,4340,4340,0
|
|
20240621,141600,254609095,4340,4340,4340,4340,1
|
|
20240621,141500,254604755,4325,4325,4325,4325,5
|
|
20240621,141400,254583130,4345,4325,4345,4325,2
|
|
20240621,141300,254574460,4345,4345,4345,4345,0
|
|
20240621,141200,254574460,4345,4330,4345,4325,1418
|
|
20240621,141100,248432940,4335,4335,4335,4335,0
|
|
20240621,141000,248432940,4335,4335,4335,4335,0
|
|
20240621,140900,248432940,4335,4335,4340,4335,174
|
|
20240621,140800,247678645,4335,4335,4335,4335,84
|
|
20240621,140700,247314505,4335,4340,4340,4335,2
|
|
20240621,140600,247305830,4335,4335,4335,4335,77
|
|
20240621,140500,246972035,4340,4340,4340,4340,0
|
|
20240621,140400,246972035,4340,4335,4340,4335,6
|
|
20240621,140300,246946020,4335,4335,4335,4335,3
|
|
20240621,140200,246933015,4330,4335,4335,4330,782
|
|
20240621,140100,243545545,4340,4340,4340,4340,0
|
|
20240621,140000,243545545,4340,4340,4340,4340,0
|
|
20240621,135900,243545545,4340,4340,4345,4340,423
|
|
20240621,135800,241709710,4345,4345,4345,4345,0
|
|
20240621,135700,241709710,4345,4345,4345,4345,1
|
|
20240621,135600,241705365,4340,4340,4340,4340,0
|
|
20240621,135500,241705365,4340,4340,4340,4340,0
|
|
20240621,135400,241705365,4340,4340,4340,4340,1
|
|
20240621,135300,241701025,4345,4345,4345,4345,150
|
|
20240621,135200,241049275,4340,4340,4340,4340,0
|
|
20240621,135100,241049275,4340,4340,4340,4340,0
|
|
20240621,135000,241049275,4340,4340,4340,4340,0
|
|
20240621,134900,241049275,4340,4340,4340,4340,1
|
|
20240621,134800,241044935,4345,4345,4345,4345,0
|
|
20240621,134700,241044935,4345,4345,4345,4345,5
|
|
20240621,134600,241023210,4340,4340,4340,4340,0
|
|
20240621,134500,241023210,4340,4340,4340,4340,0
|
|
20240621,134400,241023210,4340,4340,4340,4340,0
|
|
20240621,134300,241023210,4340,4340,4340,4340,5
|
|
20240621,134200,241001510,4340,4340,4340,4340,0
|
|
20240621,134100,241001510,4340,4340,4340,4340,0
|
|
20240621,134000,241001510,4340,4345,4345,4340,200
|
|
20240621,133900,240132560,4345,4345,4345,4345,2
|
|
20240621,133800,240123870,4345,4345,4345,4345,40
|
|
20240621,133700,239950070,4345,4350,4350,4345,1151
|
|
20240621,133600,234945720,4350,4350,4350,4350,6
|
|
20240621,133500,234919620,4350,4350,4350,4350,0
|
|
20240621,133400,234919620,4350,4350,4350,4350,100
|
|
20240621,133300,234484620,4350,4350,4350,4350,1
|
|
20240621,133200,234480270,4330,4330,4330,4330,0
|
|
20240621,133100,234480270,4330,4350,4350,4330,70
|
|
20240621,133000,234177150,4330,4345,4345,4330,1400
|
|
20240621,132900,228100615,4345,4345,4345,4345,2
|
|
20240621,132800,228091925,4350,4350,4350,4350,105
|
|
20240621,132700,227635175,4350,4355,4355,4350,31
|
|
20240621,132600,227500175,4350,4355,4355,4350,151
|
|
20240621,132500,226842870,4345,4345,4345,4345,0
|
|
20240621,132400,226842870,4345,4350,4355,4345,325
|
|
20240621,132300,225429120,4350,4350,4350,4350,0
|
|
20240621,132200,225429120,4350,4350,4350,4350,0
|
|
20240621,132100,225429120,4350,4350,4350,4350,807
|
|
20240621,132000,221918670,4350,4350,4350,4350,50
|
|
20240621,131900,221701170,4350,4345,4350,4345,52
|
|
20240621,131800,221474975,4350,4350,4350,4350,350
|
|
20240621,131700,219952475,4350,4350,4350,4350,0
|
|
20240621,131600,219952475,4350,4350,4350,4350,243
|
|
20240621,131500,218895425,4345,4345,4345,4345,5
|
|
20240621,131400,218873700,4350,4350,4350,4350,0
|
|
20240621,131300,218873700,4350,4350,4350,4350,0
|
|
20240621,131200,218873700,4350,4345,4350,4345,2041
|
|
20240621,131100,210003050,4340,4340,4340,4335,603
|
|
20240621,131000,207386045,4340,4340,4340,4340,6
|
|
20240621,130900,207360005,4340,4340,4345,4340,4
|
|
20240621,130800,207342640,4345,4340,4345,4340,163
|
|
20240621,130700,206635215,4335,4340,4340,4335,3
|
|
20240621,130600,206622205,4335,4335,4335,4335,0
|
|
20240621,130500,206622205,4335,4335,4335,4335,5
|
|
20240621,130400,206600530,4335,4335,4335,4335,0
|
|
20240621,130300,206600530,4335,4335,4335,4335,221
|
|
20240621,130200,205642495,4330,4325,4330,4325,2519
|
|
20240621,130100,194737905,4320,4325,4325,4320,148
|
|
20240621,130000,194097870,4325,4325,4325,4325,7
|
|
20240621,125900,194067595,4325,4325,4325,4325,10
|
|
20240621,125800,194024345,4325,4325,4325,4325,40
|
|
20240621,125700,193851345,4325,4325,4325,4325,0
|
|
20240621,125600,193851345,4325,4325,4325,4325,0
|
|
20240621,125500,193851345,4325,4325,4325,4325,6
|
|
20240621,125400,193825395,4325,4325,4325,4325,0
|
|
20240621,125300,193825395,4325,4325,4330,4325,12
|
|
20240621,125200,193773490,4325,4325,4325,4325,5
|
|
20240621,125100,193751865,4325,4325,4325,4320,643
|
|
20240621,125000,190971095,4325,4320,4325,4320,40
|
|
20240621,124900,190798130,4320,4320,4320,4320,11
|
|
20240621,124800,190750610,4325,4325,4325,4325,11
|
|
20240621,124700,190703035,4325,4325,4325,4325,1
|
|
20240621,124600,190698710,4325,4325,4325,4325,103
|
|
20240621,124500,190253235,4320,4320,4320,4320,7
|
|
20240621,124400,190222995,4320,4320,4320,4320,1
|
|
20240621,124300,190218675,4320,4320,4320,4320,240
|
|
20240621,124200,189181875,4320,4320,4320,4320,0
|
|
20240621,124100,189181875,4320,4325,4325,4320,5
|
|
20240621,124000,189160270,4330,4315,4330,4315,18
|
|
20240621,123900,189082435,4320,4315,4320,4315,60
|
|
20240621,123800,188823285,4330,4330,4330,4330,0
|
|
20240621,123700,188823285,4330,4330,4330,4330,2
|
|
20240621,123600,188814625,4325,4325,4325,4325,302
|
|
20240621,123500,187508475,4310,4310,4310,4310,7
|
|
20240621,123400,187478305,4310,4310,4310,4310,0
|
|
20240621,123300,187478305,4310,4310,4310,4310,10
|
|
20240621,123200,187435205,4310,4310,4310,4310,0
|
|
20240621,123100,187435205,4310,4310,4310,4310,614
|
|
20240621,123000,184788865,4310,4310,4310,4310,8
|
|
20240621,122900,184754385,4310,4310,4310,4310,10
|
|
20240621,122800,184711285,4315,4320,4320,4315,124
|
|
20240621,122700,184176090,4315,4315,4315,4315,1
|
|
20240621,122600,184171775,4320,4320,4320,4320,0
|
|
20240621,122500,184171775,4320,4320,4320,4320,6
|
|
20240621,122400,184145855,4325,4320,4325,4320,19
|
|
20240621,122300,184063725,4320,4320,4320,4320,1
|
|
20240621,122200,184059405,4320,4320,4320,4320,1315
|
|
20240621,122100,178378605,4315,4320,4320,4315,520
|
|
20240621,122000,176134800,4320,4325,4325,4320,244
|
|
20240621,121900,175080520,4325,4330,4330,4325,135
|
|
20240621,121800,174496005,4335,4335,4335,4335,1
|
|
20240621,121700,174491670,4335,4335,4335,4335,20
|
|
20240621,121600,174404970,4330,4330,4330,4330,0
|
|
20240621,121500,174404970,4330,4330,4330,4330,17
|
|
20240621,121400,174331360,4330,4330,4330,4330,31
|
|
20240621,121300,174197130,4330,4330,4335,4330,31
|
|
20240621,121200,174062895,4330,4330,4330,4330,0
|
|
20240621,121100,174062895,4330,4335,4335,4330,11
|
|
20240621,121000,174015235,4340,4335,4340,4335,8
|
|
20240621,120900,173980550,4335,4335,4335,4335,11
|
|
20240621,120800,173932865,4340,4340,4340,4340,0
|
|
20240621,120700,173932865,4340,4340,4340,4330,461
|
|
20240621,120600,171932175,4340,4340,4340,4340,0
|
|
20240621,120500,171932175,4340,4335,4340,4325,119
|
|
20240621,120400,171416360,4335,4335,4335,4335,1
|
|
20240621,120300,171412025,4320,4330,4330,4320,260
|
|
20240621,120200,170286325,4330,4330,4330,4330,1
|
|
20240621,120100,170281995,4330,4320,4330,4310,983
|
|
20240621,120000,166033270,4320,4305,4320,4305,1514
|
|
20240621,115900,159494835,4305,4305,4305,4305,10
|
|
20240621,115800,159451785,4315,4315,4315,4315,0
|
|
20240621,115700,159451785,4315,4315,4315,4315,0
|
|
20240621,115600,159451785,4315,4315,4315,4315,1
|
|
20240621,115500,159447470,4300,4300,4300,4300,8
|
|
20240621,115400,159413070,4300,4300,4300,4300,0
|
|
20240621,115300,159413070,4300,4300,4300,4300,11
|
|
20240621,115200,159365770,4300,4300,4300,4300,0
|
|
20240621,115100,159365770,4300,4305,4305,4300,613
|
|
20240621,115000,156726870,4305,4305,4305,4305,17
|
|
20240621,114900,156653685,4310,4305,4315,4305,650
|
|
20240621,114800,153851660,4315,4315,4315,4315,0
|
|
20240621,114700,153851660,4315,4315,4315,4315,1
|
|
20240621,114600,153847345,4305,4305,4305,4305,0
|
|
20240621,114500,153847345,4305,4305,4305,4305,6
|
|
20240621,114400,153821515,4310,4310,4310,4310,1
|
|
20240621,114300,153817205,4315,4320,4320,4315,2
|
|
20240621,114200,153808570,4320,4315,4320,4315,400
|
|
20240621,114100,152082070,4300,4305,4310,4300,1353
|
|
20240621,114000,146256770,4305,4310,4310,4305,26
|
|
20240621,113900,146144745,4310,4310,4310,4310,11
|
|
20240621,113800,146097335,4315,4315,4315,4315,3
|
|
20240621,113700,146084390,4320,4305,4320,4305,2
|
|
20240621,113600,146075765,4310,4310,4310,4310,550
|
|
20240621,113500,143705265,4310,4310,4310,4310,7
|
|
20240621,113400,143675095,4310,4310,4310,4310,198
|
|
20240621,113300,142821715,4310,4320,4320,4310,112
|
|
20240621,113200,142338715,4320,4310,4320,4310,25
|
|
20240621,113100,142230945,4310,4320,4320,4310,44
|
|
20240621,113000,142040995,4310,4310,4310,4310,26
|
|
20240621,112900,141928935,4320,4310,4320,4310,41
|
|
20240621,112800,141751915,4320,4320,4320,4320,28
|
|
20240621,112700,141630955,4310,4310,4310,4310,1
|
|
20240621,112600,141626645,4320,4320,4320,4320,36
|
|
20240621,112500,141471125,4310,4310,4310,4310,6
|
|
20240621,112400,141445265,4310,4310,4310,4310,0
|
|
20240621,112300,141445265,4310,4320,4320,4310,11
|
|
20240621,112200,141397845,4320,4320,4320,4320,1
|
|
20240621,112100,141393525,4310,4310,4310,4310,613
|
|
20240621,112000,138751495,4310,4310,4310,4310,29
|
|
20240621,111900,138626505,4310,4310,4325,4310,32
|
|
20240621,111800,138488570,4320,4315,4320,4315,397
|
|
20240621,111700,136773850,4315,4315,4315,4315,0
|
|
20240621,111600,136773850,4315,4310,4315,4310,295
|
|
20240621,111500,135501735,4300,4310,4310,4300,44
|
|
20240621,111400,135312255,4300,4300,4300,4300,10
|
|
20240621,111300,135269255,4295,4305,4305,4295,133
|
|
20240621,111200,134696790,4290,4290,4290,4290,0
|
|
20240621,111100,134696790,4290,4300,4300,4290,626
|
|
20240621,111000,132005120,4300,4290,4300,4290,1040
|
|
20240621,110900,127543240,4290,4290,4290,4290,9
|
|
20240621,110800,127504630,4290,4290,4290,4290,36
|
|
20240621,110700,127350190,4290,4290,4290,4290,17
|
|
20240621,110600,127277260,4290,4290,4290,4290,0
|
|
20240621,110500,127277260,4290,4300,4300,4290,143
|
|
20240621,110400,126662430,4290,4290,4290,4290,1
|
|
20240621,110300,126658140,4290,4290,4290,4290,10
|
|
20240621,110200,126615240,4300,4300,4300,4300,1
|
|
20240621,110100,126610940,4290,4290,4290,4290,613
|
|
20240621,110000,123981170,4290,4295,4300,4290,308
|
|
20240621,105900,122659395,4295,4295,4300,4295,48
|
|
20240621,105800,122453035,4300,4295,4300,4295,2149
|
|
20240621,105700,113222245,4290,4290,4290,4290,22
|
|
20240621,105600,113127865,4295,4300,4300,4295,600
|
|
20240621,105500,110550775,4295,4295,4295,4295,8
|
|
20240621,105400,110516415,4300,4300,4300,4300,0
|
|
20240621,105300,110516415,4300,4295,4300,4295,30
|
|
20240621,105200,110387465,4300,4300,4300,4300,1
|
|
20240621,105100,110383165,4300,4295,4300,4295,534
|
|
20240621,105000,108087035,4300,4295,4300,4295,37
|
|
20240621,104900,107928070,4300,4295,4300,4295,110
|
|
20240621,104800,107455125,4295,4295,4295,4295,36
|
|
20240621,104700,107300505,4295,4300,4300,4295,35
|
|
20240621,104600,107150110,4300,4300,4300,4300,106
|
|
20240621,104500,106694310,4295,4295,4295,4295,5
|
|
20240621,104400,106672835,4295,4295,4295,4295,1
|
|
20240621,104300,106668540,4295,4295,4295,4290,41
|
|
20240621,104200,106492495,4290,4290,4290,4290,0
|
|
20240621,104100,106492495,4290,4295,4295,4290,582
|
|
20240621,104000,103992870,4295,4295,4295,4290,38
|
|
20240621,103900,103829700,4300,4295,4300,4295,31
|
|
20240621,103800,103696460,4295,4295,4295,4295,40
|
|
20240621,103700,103524660,4295,4295,4300,4295,56
|
|
20240621,103600,103283980,4290,4290,4290,4290,0
|
|
20240621,103500,103283980,4290,4295,4295,4290,108
|
|
20240621,103400,102820305,4290,4290,4290,4290,0
|
|
20240621,103300,102820305,4290,4295,4295,4290,13
|
|
20240621,103200,102764520,4295,4295,4295,4295,601
|
|
20240621,103100,100183225,4295,4295,4295,4290,132
|
|
20240621,103000,99616695,4295,4290,4295,4290,30
|
|
20240621,102900,99487985,4295,4290,4295,4290,10
|
|
20240621,102800,99445080,4290,4290,4290,4290,80
|
|
20240621,102700,99101880,4290,4290,4290,4290,18
|
|
20240621,102600,99024660,4295,4290,4295,4290,5
|
|
20240621,102500,99003205,4295,4290,4295,4290,13
|
|
20240621,102400,98947425,4295,4290,4295,4290,2
|
|
20240621,102300,98938840,4295,4300,4300,4295,51
|
|
20240621,102200,98719545,4300,4300,4300,4300,1
|
|
20240621,102100,98715245,4290,4295,4295,4290,689
|
|
20240621,102000,95756435,4295,4290,4295,4290,26
|
|
20240621,101900,95644865,4295,4295,4295,4290,311
|
|
20240621,101800,94310095,4300,4300,4300,4300,22
|
|
20240621,101700,94215495,4300,4300,4300,4300,7
|
|
20240621,101600,94185395,4300,4300,4300,4300,0
|
|
20240621,101500,94185395,4300,4305,4305,4300,7
|
|
20240621,101400,94155290,4305,4305,4305,4305,0
|
|
20240621,101300,94155290,4305,4295,4305,4290,854
|
|
20240621,101200,90488550,4295,4295,4295,4295,0
|
|
20240621,101100,90488550,4295,4290,4295,4290,23
|
|
20240621,101000,90389830,4295,4295,4295,4295,24
|
|
20240621,100900,90286750,4300,4290,4300,4290,20
|
|
20240621,100800,90200840,4295,4295,4295,4295,63
|
|
20240621,100700,89930255,4295,4300,4300,4295,22
|
|
20240621,100600,89835665,4300,4300,4300,4300,1811
|
|
20240621,100500,82048365,4290,4295,4295,4290,38
|
|
20240621,100400,81885190,4295,4295,4295,4295,0
|
|
20240621,100300,81885190,4295,4300,4300,4295,36
|
|
20240621,100200,81730505,4300,4300,4300,4300,26
|
|
20240621,100100,81618705,4300,4290,4300,4290,18
|
|
20240621,100000,81541445,4300,4290,4300,4290,31
|
|
20240621,095900,81408415,4300,4290,4300,4290,40
|
|
20240621,095800,81236515,4300,4300,4300,4300,1
|
|
20240621,095700,81232215,4290,4290,4290,4290,20
|
|
20240621,095600,81146415,4300,4300,4300,4300,1
|
|
20240621,095500,81142115,4290,4290,4290,4290,75
|
|
20240621,095400,80820365,4300,4290,4300,4290,2
|
|
20240621,095300,80811775,4290,4300,4300,4290,15
|
|
20240621,095200,80747375,4300,4300,4300,4300,0
|
|
20240621,095100,80747375,4300,4290,4300,4290,15
|
|
20240621,095000,80683005,4300,4295,4300,4290,26
|
|
20240621,094900,80571365,4295,4295,4300,4295,42
|
|
20240621,094800,80390815,4300,4300,4300,4300,1
|
|
20240621,094700,80386515,4280,4280,4280,4280,20
|
|
20240621,094600,80300915,4300,4300,4300,4300,8
|
|
20240621,094500,80266515,4275,4275,4275,4275,7
|
|
20240621,094400,80236590,4270,4270,4270,4270,440
|
|
20240621,094300,78357790,4270,4300,4300,4270,38
|
|
20240621,094200,78194690,4300,4270,4300,4270,1001
|
|
20240621,094100,73920390,4270,4270,4270,4270,1213
|
|
20240621,094000,68740880,4270,4285,4285,4270,4418
|
|
20240621,093900,49835575,4305,4285,4305,4285,350
|
|
20240621,093800,48333910,4285,4290,4290,4285,90
|
|
20240621,093700,47948210,4290,4285,4290,4285,551
|
|
20240621,093600,45587035,4285,4285,4285,4285,73
|
|
20240621,093500,45274230,4285,4285,4285,4285,6
|
|
20240621,093400,45248520,4290,4290,4290,4290,0
|
|
20240621,093300,45248520,4290,4290,4290,4285,332
|
|
20240621,093200,43824400,4290,4290,4290,4290,2
|
|
20240621,093100,43815820,4290,4300,4300,4285,1034
|
|
20240621,093000,39379835,4305,4310,4310,4295,31
|
|
20240621,092900,39246640,4295,4295,4295,4295,157
|
|
20240621,092800,38572325,4310,4295,4310,4295,14
|
|
20240621,092700,38512095,4285,4285,4290,4285,127
|
|
20240621,092600,37967370,4290,4290,4290,4285,547
|
|
20240621,092500,35621210,4285,4290,4290,4285,16
|
|
20240621,092400,35552605,4290,4290,4290,4290,1
|
|
20240621,092300,35548315,4285,4285,4285,4285,10
|
|
20240621,092200,35505465,4290,4290,4290,4290,120
|
|
20240621,092100,34990665,4290,4290,4290,4285,1328
|
|
20240621,092000,29293610,4305,4295,4305,4290,359
|
|
20240621,091900,27751730,4295,4295,4295,4295,12
|
|
20240621,091800,27700190,4295,4295,4295,4295,376
|
|
20240621,091700,26085270,4295,4295,4295,4295,18
|
|
20240621,091600,26007960,4300,4295,4300,4295,100
|
|
20240621,091500,25577970,4295,4295,4295,4295,6
|
|
20240621,091400,25552200,4290,4300,4300,4290,1466
|
|
20240621,091300,19253605,4300,4300,4330,4300,1122
|
|
20240621,091200,14428975,4300,4300,4300,4300,68
|
|
20240621,091100,14136575,4330,4305,4330,4305,1272
|
|
20240621,091000,8660590,4340,4340,4340,4305,29
|
|
20240621,090900,8535675,4305,4305,4305,4305,109
|
|
20240621,090800,8066430,4340,4340,4340,4340,0
|
|
20240621,090700,8066430,4340,4305,4340,4305,18
|
|
20240621,090600,7988905,4340,4340,4340,4340,1
|
|
20240621,090500,7984565,4340,4340,4340,4305,62
|
|
20240621,090400,7717585,4340,4340,4340,4305,4
|
|
20240621,090300,7700260,4305,4310,4340,4305,505
|
|
20240621,090200,5523700,4315,4315,4315,4315,200
|
|
20240621,090100,4660700,4340,4310,4340,4310,64
|
|
20240621,090000,4384770,4310,4305,4310,4305,1018
|