629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,192600,127080760,3050,3050,3050,3050,5001
|
|
20240617,192500,127080760,3050,3050,3050,3050,0
|
|
20240617,192400,127080760,3050,3050,3050,3050,0
|
|
20240617,192300,127080760,3050,3050,3050,3050,0
|
|
20240617,192200,127080760,3050,3050,3050,3050,0
|
|
20240617,192100,127080760,3050,3050,3050,3050,0
|
|
20240617,192000,127080760,3050,3050,3050,3050,0
|
|
20240617,191900,127080760,3050,3050,3050,3050,0
|
|
20240617,191800,127080760,3050,3050,3050,3050,0
|
|
20240617,191700,127080760,3050,3050,3050,3050,0
|
|
20240617,191600,127080760,3050,3050,3050,3050,0
|
|
20240617,191500,127080760,3050,3050,3050,3050,0
|
|
20240617,191400,127080760,3050,3050,3050,3050,0
|
|
20240617,191300,127080760,3050,3050,3050,3050,0
|
|
20240617,191200,127080760,3050,3050,3050,3050,0
|
|
20240617,191100,127080760,3050,3050,3050,3050,0
|
|
20240617,191000,127080760,3050,3050,3050,3050,0
|
|
20240617,190900,127080760,3050,3050,3050,3050,0
|
|
20240617,190800,127080760,3050,3050,3050,3050,0
|
|
20240617,190700,127080760,3050,3050,3050,3050,0
|
|
20240617,190600,127080760,3050,3050,3050,3050,0
|
|
20240617,190500,127080760,3050,3050,3050,3050,0
|
|
20240617,190400,127080760,3050,3050,3050,3050,0
|
|
20240617,190300,127080760,3050,3050,3050,3050,0
|
|
20240617,190200,127080760,3050,3050,3050,3050,0
|
|
20240617,190100,127080760,3050,3050,3050,3050,0
|
|
20240617,190000,127080760,3050,3050,3050,3050,0
|
|
20240617,185900,127080760,3050,3050,3050,3050,0
|
|
20240617,185800,127080760,3050,3050,3050,3050,0
|
|
20240617,185700,127080760,3050,3050,3050,3050,0
|
|
20240617,185600,127080760,3050,3050,3050,3050,5001
|
|
20240617,185500,127080760,3050,3050,3050,3050,0
|
|
20240617,185400,127080760,3050,3050,3050,3050,0
|
|
20240617,185300,127080760,3050,3050,3050,3050,0
|
|
20240617,185200,127080760,3050,3050,3050,3050,0
|
|
20240617,185100,127080760,3050,3050,3050,3050,0
|
|
20240617,185000,127080760,3050,3050,3050,3050,0
|
|
20240617,184900,127080760,3050,3050,3050,3050,0
|
|
20240617,184800,127080760,3050,3050,3050,3050,0
|
|
20240617,184700,127080760,3050,3050,3050,3050,0
|
|
20240617,184600,127080760,3050,3050,3050,3050,0
|
|
20240617,184500,127080760,3050,3050,3050,3050,0
|
|
20240617,184400,127080760,3050,3050,3050,3050,0
|
|
20240617,184300,127080760,3050,3050,3050,3050,0
|
|
20240617,184200,127080760,3050,3050,3050,3050,0
|
|
20240617,184100,127080760,3050,3050,3050,3050,0
|
|
20240617,184000,127080760,3050,3050,3050,3050,0
|
|
20240617,183900,127080760,3050,3050,3050,3050,0
|
|
20240617,183800,127080760,3050,3050,3050,3050,0
|
|
20240617,183700,127080760,3050,3050,3050,3050,0
|
|
20240617,183600,127080760,3050,3050,3050,3050,0
|
|
20240617,183500,127080760,3050,3050,3050,3050,0
|
|
20240617,183400,127080760,3050,3050,3050,3050,0
|
|
20240617,183300,127080760,3050,3050,3050,3050,0
|
|
20240617,183200,127080760,3050,3050,3050,3050,0
|
|
20240617,183100,127080760,3050,3050,3050,3050,0
|
|
20240617,183000,127080760,3050,3050,3050,3050,0
|
|
20240617,182900,127080760,3050,3050,3050,3050,0
|
|
20240617,182800,127080760,3050,3050,3050,3050,0
|
|
20240617,182700,127080760,3050,3050,3050,3050,0
|
|
20240617,182600,127080760,3050,3050,3050,3050,5001
|
|
20240617,182500,127080760,3050,3050,3050,3050,0
|
|
20240617,182400,127080760,3050,3050,3050,3050,0
|
|
20240617,182300,127080760,3050,3050,3050,3050,0
|
|
20240617,182200,127080760,3050,3050,3050,3050,0
|
|
20240617,182100,127080760,3050,3050,3050,3050,0
|
|
20240617,182000,127080760,3050,3050,3050,3050,0
|
|
20240617,181900,127080760,3050,3050,3050,3050,0
|
|
20240617,181800,127080760,3050,3050,3050,3050,0
|
|
20240617,181700,127080760,3050,3050,3050,3050,0
|
|
20240617,181600,127080760,3050,3050,3050,3050,0
|
|
20240617,181500,127080760,3050,3050,3050,3050,0
|
|
20240617,181400,127080760,3050,3050,3050,3050,0
|
|
20240617,181300,127080760,3050,3050,3050,3050,0
|
|
20240617,181200,127080760,3050,3050,3050,3050,0
|
|
20240617,181100,127080760,3050,3050,3050,3050,0
|
|
20240617,181000,127080760,3050,3050,3050,3050,0
|
|
20240617,180900,127080760,3050,3050,3050,3050,0
|
|
20240617,180800,127080760,3050,3050,3050,3050,0
|
|
20240617,180700,127080760,3050,3050,3050,3050,0
|
|
20240617,180600,127080760,3050,3050,3050,3050,0
|
|
20240617,180500,127080760,3050,3050,3050,3050,0
|
|
20240617,180400,127080760,3050,3050,3050,3050,0
|
|
20240617,180300,127080760,3050,3050,3050,3050,0
|
|
20240617,180200,127080760,3050,3050,3050,3050,0
|
|
20240617,180100,127080760,3050,3050,3050,3050,0
|
|
20240617,180000,127080760,3050,3050,3050,3050,0
|
|
20240617,175900,127080760,3050,3050,3050,3050,0
|
|
20240617,175800,127080760,3050,3050,3050,3050,0
|
|
20240617,175700,127080760,3050,3050,3050,3050,0
|
|
20240617,175600,127080760,3050,3050,3050,3050,5001
|
|
20240617,175500,127080760,3050,3050,3050,3050,0
|
|
20240617,175400,127080760,3050,3050,3050,3050,0
|
|
20240617,175300,127080760,3050,3050,3050,3050,0
|
|
20240617,175200,127080760,3050,3050,3050,3050,0
|
|
20240617,175100,127080760,3050,3050,3050,3050,0
|
|
20240617,175000,127080760,3050,3050,3050,3050,0
|
|
20240617,174900,127080760,3050,3050,3050,3050,0
|
|
20240617,174800,127080760,3050,3050,3050,3050,0
|
|
20240617,174700,127080760,3050,3050,3050,3050,0
|
|
20240617,174600,127080760,3050,3050,3050,3050,0
|
|
20240617,174500,127080760,3050,3050,3050,3050,0
|
|
20240617,174400,127080760,3050,3050,3050,3050,0
|
|
20240617,174300,127080760,3050,3050,3050,3050,0
|
|
20240617,174200,127080760,3050,3050,3050,3050,0
|
|
20240617,174100,127080760,3050,3050,3050,3050,0
|
|
20240617,174000,127080760,3050,3050,3050,3050,0
|
|
20240617,173900,127080760,3050,3050,3050,3050,0
|
|
20240617,173800,127080760,3050,3050,3050,3050,0
|
|
20240617,173700,127080760,3050,3050,3050,3050,0
|
|
20240617,173600,127080760,3050,3050,3050,3050,0
|
|
20240617,173500,127080760,3050,3050,3050,3050,0
|
|
20240617,173400,127080760,3050,3050,3050,3050,0
|
|
20240617,173300,127080760,3050,3050,3050,3050,0
|
|
20240617,173200,127080760,3050,3050,3050,3050,0
|
|
20240617,173100,127080760,3050,3050,3050,3050,0
|
|
20240617,173000,127080760,3050,3050,3050,3050,0
|
|
20240617,172900,127080760,3050,3050,3050,3050,0
|
|
20240617,172800,127080760,3050,3050,3050,3050,0
|
|
20240617,172700,127080760,3050,3050,3050,3050,0
|
|
20240617,172600,127080760,3050,3050,3050,3050,5001
|
|
20240617,172500,127080760,3050,3050,3050,3050,0
|
|
20240617,172400,127080760,3050,3050,3050,3050,0
|
|
20240617,172300,127080760,3050,3050,3050,3050,0
|
|
20240617,172200,127080760,3050,3050,3050,3050,0
|
|
20240617,172100,127080760,3050,3050,3050,3050,0
|
|
20240617,172000,127080760,3050,3050,3050,3050,0
|
|
20240617,171900,127080760,3050,3050,3050,3050,0
|
|
20240617,171800,127080760,3050,3050,3050,3050,0
|
|
20240617,171700,127080760,3050,3050,3050,3050,0
|
|
20240617,171600,127080760,3050,3050,3050,3050,0
|
|
20240617,171500,127080760,3050,3050,3050,3050,0
|
|
20240617,171400,127080760,3050,3050,3050,3050,0
|
|
20240617,171300,127080760,3050,3050,3050,3050,0
|
|
20240617,171200,127080760,3050,3050,3050,3050,0
|
|
20240617,171100,127080760,3050,3050,3050,3050,0
|
|
20240617,171000,127080760,3050,3050,3050,3050,0
|
|
20240617,170900,127080760,3050,3050,3050,3050,0
|
|
20240617,170800,127080760,3050,3050,3050,3050,0
|
|
20240617,170700,127080760,3050,3050,3050,3050,0
|
|
20240617,170600,127080760,3050,3050,3050,3050,0
|
|
20240617,170500,127080760,3050,3050,3050,3050,0
|
|
20240617,170400,127080760,3050,3050,3050,3050,0
|
|
20240617,170300,127080760,3050,3050,3050,3050,0
|
|
20240617,170200,127080760,3050,3050,3050,3050,0
|
|
20240617,170100,127080760,3050,3050,3050,3050,0
|
|
20240617,170000,127080760,3050,3050,3050,3050,0
|
|
20240617,165900,127080760,3050,3050,3050,3050,0
|
|
20240617,165800,127080760,3050,3050,3050,3050,0
|
|
20240617,165700,127080760,3050,3050,3050,3050,0
|
|
20240617,165600,127080760,3050,3050,3050,3050,5001
|
|
20240617,165500,127080760,3050,3050,3050,3050,0
|
|
20240617,165400,127080760,3050,3050,3050,3050,0
|
|
20240617,165300,127080760,3050,3050,3050,3050,0
|
|
20240617,165200,127080760,3050,3050,3050,3050,0
|
|
20240617,165100,127080760,3050,3050,3050,3050,0
|
|
20240617,165000,127080760,3050,3050,3050,3050,0
|
|
20240617,164900,127080760,3050,3050,3050,3050,0
|
|
20240617,164800,127080760,3050,3050,3050,3050,0
|
|
20240617,164700,127080760,3050,3050,3050,3050,0
|
|
20240617,164600,127080760,3050,3050,3050,3050,0
|
|
20240617,164500,127080760,3050,3050,3050,3050,0
|
|
20240617,164400,127080760,3050,3050,3050,3050,0
|
|
20240617,164300,127080760,3050,3050,3050,3050,0
|
|
20240617,164200,127080760,3050,3050,3050,3050,0
|
|
20240617,164100,127080760,3050,3050,3050,3050,0
|
|
20240617,164000,127080760,3050,3050,3050,3050,0
|
|
20240617,163900,127080760,3050,3050,3050,3050,0
|
|
20240617,163800,127080760,3050,3050,3050,3050,0
|
|
20240617,163700,127080760,3050,3050,3050,3050,0
|
|
20240617,163600,127080760,3050,3050,3050,3050,0
|
|
20240617,163500,127080760,3050,3050,3050,3050,0
|
|
20240617,163400,127080760,3050,3050,3050,3050,0
|
|
20240617,163300,127080760,3050,3050,3050,3050,0
|
|
20240617,163200,127080760,3050,3050,3050,3050,0
|
|
20240617,163100,127080760,3050,3050,3050,3050,0
|
|
20240617,163000,127080760,3050,3050,3050,3050,0
|
|
20240617,162900,127080760,3050,3050,3050,3050,0
|
|
20240617,162800,127080760,3050,3050,3050,3050,0
|
|
20240617,162700,127080760,3050,3050,3050,3050,0
|
|
20240617,162600,127080760,3050,3050,3050,3050,5001
|
|
20240617,162500,127080760,3050,3050,3050,3050,0
|
|
20240617,162400,127080760,3050,3050,3050,3050,0
|
|
20240617,162300,127080760,3050,3050,3050,3050,0
|
|
20240617,162200,127080760,3050,3050,3050,3050,0
|
|
20240617,162100,127080760,3050,3050,3050,3050,0
|
|
20240617,162000,127080760,3050,3050,3050,3050,0
|
|
20240617,161900,127080760,3050,3050,3050,3050,0
|
|
20240617,161800,127080760,3050,3050,3050,3050,0
|
|
20240617,161700,127080760,3050,3050,3050,3050,0
|
|
20240617,161600,127080760,3050,3050,3050,3050,0
|
|
20240617,161500,127080760,3050,3050,3050,3050,0
|
|
20240617,161400,127080760,3050,3050,3050,3050,0
|
|
20240617,161300,127080760,3050,3050,3050,3050,0
|
|
20240617,161200,127080760,3050,3050,3050,3050,0
|
|
20240617,161100,127080760,3050,3050,3050,3050,0
|
|
20240617,161000,127080760,3050,3050,3050,3050,0
|
|
20240617,160900,127080760,3050,3050,3050,3050,0
|
|
20240617,160800,127080760,3050,3050,3050,3050,0
|
|
20240617,160700,127080760,3050,3050,3050,3050,0
|
|
20240617,160600,127080760,3050,3050,3050,3050,0
|
|
20240617,160500,127080760,3050,3050,3050,3050,0
|
|
20240617,160400,127080760,3050,3050,3050,3050,0
|
|
20240617,160300,127080760,3050,3050,3050,3050,0
|
|
20240617,160200,127080760,3050,3050,3050,3050,0
|
|
20240617,160100,127080760,3050,3050,3050,3050,0
|
|
20240617,160000,127080760,3050,3050,3050,3050,0
|
|
20240617,155900,127080760,3050,3050,3050,3050,0
|
|
20240617,155800,127080760,3050,3050,3050,3050,0
|
|
20240617,155700,127080760,3050,3050,3050,3050,0
|
|
20240617,155600,127080760,3050,3050,3050,3050,5001
|
|
20240617,155500,127080760,3050,3050,3050,3050,0
|
|
20240617,155400,127080760,3050,3050,3050,3050,0
|
|
20240617,155300,127080760,3050,3050,3050,3050,0
|
|
20240617,155200,127080760,3050,3050,3050,3050,0
|
|
20240617,155100,127080760,3050,3050,3050,3050,0
|
|
20240617,155000,127080760,3050,3050,3050,3050,0
|
|
20240617,154900,127080760,3050,3050,3050,3050,0
|
|
20240617,154800,127080760,3050,3050,3050,3050,0
|
|
20240617,154700,127080760,3050,3050,3050,3050,0
|
|
20240617,154600,127080760,3050,3050,3050,3050,0
|
|
20240617,154500,127080760,3050,3050,3050,3050,0
|
|
20240617,154400,127080760,3050,3050,3050,3050,0
|
|
20240617,154300,127080760,3050,3050,3050,3050,0
|
|
20240617,154200,127080760,3050,3050,3050,3050,0
|
|
20240617,154100,127080760,3050,3050,3050,3050,0
|
|
20240617,154000,127080760,3050,3050,3050,3050,0
|
|
20240617,153900,127080760,3050,3050,3050,3050,0
|
|
20240617,153800,127080760,3050,3050,3050,3050,0
|
|
20240617,153700,127080760,3050,3050,3050,3050,0
|
|
20240617,153600,127080760,3050,3050,3050,3050,0
|
|
20240617,153500,127080760,3050,3050,3050,3050,0
|
|
20240617,153400,127080760,3050,3050,3050,3050,0
|
|
20240617,153300,127080760,3050,3050,3050,3050,0
|
|
20240617,153200,127080760,3050,3050,3050,3050,0
|
|
20240617,153100,127080760,3050,3050,3050,3050,0
|
|
20240617,153000,127080760,3050,3050,3050,3050,5001
|
|
20240617,152900,111827710,3025,3025,3025,3025,0
|
|
20240617,152800,111827710,3025,3025,3025,3025,0
|
|
20240617,152700,111827710,3025,3025,3025,3025,0
|
|
20240617,152600,111827710,3025,3025,3025,3025,0
|
|
20240617,152500,111827710,3025,3025,3025,3025,0
|
|
20240617,152400,111827710,3025,3025,3025,3025,0
|
|
20240617,152300,111827710,3025,3025,3025,3025,0
|
|
20240617,152200,111827710,3025,3025,3025,3025,0
|
|
20240617,152100,111827710,3025,3025,3025,3025,0
|
|
20240617,152000,111827710,3025,3025,3025,3025,0
|
|
20240617,151900,111827710,3025,3020,3025,3020,2
|
|
20240617,151800,111821665,3020,3020,3020,3020,379
|
|
20240617,151700,110677085,3020,3020,3020,3020,217
|
|
20240617,151600,110021745,3025,3025,3025,3025,0
|
|
20240617,151500,110021745,3025,3025,3025,3025,0
|
|
20240617,151400,110021745,3025,3025,3025,3025,0
|
|
20240617,151300,110021745,3025,3025,3025,3025,0
|
|
20240617,151200,110021745,3025,3025,3025,3025,0
|
|
20240617,151100,110021745,3025,3025,3025,3025,991
|
|
20240617,151000,107023970,3025,3020,3025,3020,2495
|
|
20240617,150900,99483350,3025,3025,3025,3025,0
|
|
20240617,150800,99483350,3025,3025,3025,3025,0
|
|
20240617,150700,99483350,3025,3025,3025,3025,100
|
|
20240617,150600,99180850,3020,3020,3020,3020,10
|
|
20240617,150500,99150650,3020,3025,3025,3020,10
|
|
20240617,150400,99120415,3030,3035,3035,3030,479
|
|
20240617,150300,97669040,3035,3030,3035,3030,2642
|
|
20240617,150200,89658755,3030,3020,3030,3015,2472
|
|
20240617,150100,82181485,3020,3010,3020,3010,1767
|
|
20240617,150000,76852855,3010,3010,3010,3010,22
|
|
20240617,145900,76786635,3015,3015,3015,3015,0
|
|
20240617,145800,76786635,3015,3015,3015,3015,0
|
|
20240617,145700,76786635,3015,3015,3015,3015,0
|
|
20240617,145600,76786635,3015,3015,3015,3015,0
|
|
20240617,145500,76786635,3015,3015,3015,3015,0
|
|
20240617,145400,76786635,3015,3015,3015,3015,0
|
|
20240617,145300,76786635,3015,3015,3015,3015,0
|
|
20240617,145200,76786635,3015,3015,3015,3015,0
|
|
20240617,145100,76786635,3015,3015,3015,3015,1
|
|
20240617,145000,76783620,2995,2995,2995,2995,1
|
|
20240617,144900,76780625,2995,2995,2995,2995,0
|
|
20240617,144800,76780625,2995,2995,2995,2995,0
|
|
20240617,144700,76780625,2995,2995,2995,2995,499
|
|
20240617,144600,75286120,3015,3015,3015,3015,0
|
|
20240617,144500,75286120,3015,3015,3015,3015,0
|
|
20240617,144400,75286120,3015,3015,3015,3015,0
|
|
20240617,144300,75286120,3015,3015,3015,3015,0
|
|
20240617,144200,75286120,3015,3015,3015,3015,0
|
|
20240617,144100,75286120,3015,3015,3015,3015,3
|
|
20240617,144000,75277075,3015,3005,3015,3005,353
|
|
20240617,143900,74216290,3000,3000,3000,3000,340
|
|
20240617,143800,73196290,3000,3000,3000,3000,0
|
|
20240617,143700,73196290,3000,3000,3000,3000,0
|
|
20240617,143600,73196290,3000,3000,3000,3000,16
|
|
20240617,143500,73148290,3000,3000,3000,3000,0
|
|
20240617,143400,73148290,3000,3000,3000,3000,0
|
|
20240617,143300,73148290,3000,3000,3000,3000,82
|
|
20240617,143200,72902290,3000,3000,3000,3000,0
|
|
20240617,143100,72902290,3000,3000,3000,3000,0
|
|
20240617,143000,72902290,3000,3000,3000,3000,40
|
|
20240617,142900,72782290,3000,3000,3000,3000,2452
|
|
20240617,142800,65426290,3005,3005,3005,3005,0
|
|
20240617,142700,65426290,3005,3005,3005,3005,1649
|
|
20240617,142600,60471045,3005,3005,3005,3005,2201
|
|
20240617,142500,53857040,3010,3010,3010,3010,0
|
|
20240617,142400,53857040,3010,3010,3010,3010,0
|
|
20240617,142300,53857040,3010,3010,3010,3010,0
|
|
20240617,142200,53857040,3010,3010,3010,3010,1
|
|
20240617,142100,53854030,3010,3010,3010,3010,0
|
|
20240617,142000,53854030,3010,3010,3010,3010,4
|
|
20240617,141900,53841990,3010,3010,3010,3010,50
|
|
20240617,141800,53691490,3010,3010,3010,3010,0
|
|
20240617,141700,53691490,3010,3010,3010,3010,0
|
|
20240617,141600,53691490,3010,3010,3010,3010,0
|
|
20240617,141500,53691490,3010,3010,3010,3010,9
|
|
20240617,141400,53664400,3010,3010,3010,3010,0
|
|
20240617,141300,53664400,3010,3010,3010,3010,1
|
|
20240617,141200,53661390,3005,3005,3005,3005,14
|
|
20240617,141100,53619320,3005,3005,3005,3005,1
|
|
20240617,141000,53616315,3010,3010,3010,3010,0
|
|
20240617,140900,53616315,3010,3010,3010,3010,0
|
|
20240617,140800,53616315,3010,3010,3010,3010,5
|
|
20240617,140700,53601265,3010,3010,3010,3010,70
|
|
20240617,140600,53390565,3005,3005,3005,3005,1
|
|
20240617,140500,53387560,3010,3010,3010,3010,10
|
|
20240617,140400,53357460,3005,3005,3005,3005,0
|
|
20240617,140300,53357460,3005,3005,3005,3005,0
|
|
20240617,140200,53357460,3005,3005,3005,3005,0
|
|
20240617,140100,53357460,3005,3005,3005,3005,1
|
|
20240617,140000,53354455,3005,3005,3005,3005,0
|
|
20240617,135900,53354455,3005,3005,3005,3005,0
|
|
20240617,135800,53354455,3005,3005,3005,3005,0
|
|
20240617,135700,53354455,3005,3005,3005,3005,59
|
|
20240617,135600,53177160,3005,3005,3005,3005,0
|
|
20240617,135500,53177160,3005,3005,3005,3005,0
|
|
20240617,135400,53177160,3005,3005,3005,3005,0
|
|
20240617,135300,53177160,3005,3005,3005,3005,23
|
|
20240617,135200,53108045,3005,3005,3005,3005,12
|
|
20240617,135100,53071985,3005,3005,3005,3005,290
|
|
20240617,135000,52200535,3005,3010,3010,3005,7
|
|
20240617,134900,52179480,3005,3005,3005,3005,0
|
|
20240617,134800,52179480,3005,3005,3005,3005,0
|
|
20240617,134700,52179480,3005,3005,3005,3005,0
|
|
20240617,134600,52179480,3005,3005,3005,3005,0
|
|
20240617,134500,52179480,3005,3005,3005,3005,0
|
|
20240617,134400,52179480,3005,3005,3005,3005,0
|
|
20240617,134300,52179480,3005,3005,3005,3005,0
|
|
20240617,134200,52179480,3005,3005,3005,3005,28
|
|
20240617,134100,52095340,3005,3005,3005,3005,0
|
|
20240617,134000,52095340,3005,3005,3005,3005,23
|
|
20240617,133900,52026225,3005,3005,3005,3005,14
|
|
20240617,133800,51984155,3005,3005,3005,3005,3
|
|
20240617,133700,51975140,3005,3005,3005,3005,39
|
|
20240617,133600,51857945,3005,3005,3005,3005,13
|
|
20240617,133500,51818880,3005,3005,3005,3005,0
|
|
20240617,133400,51818880,3005,3005,3005,3005,309
|
|
20240617,133300,50890335,3015,3015,3015,3015,0
|
|
20240617,133200,50890335,3015,3015,3015,3015,0
|
|
20240617,133100,50890335,3015,3015,3015,3015,0
|
|
20240617,133000,50890335,3015,3010,3015,3010,2
|
|
20240617,132900,50884310,3005,3005,3005,3005,0
|
|
20240617,132800,50884310,3005,3005,3005,3005,0
|
|
20240617,132700,50884310,3005,3005,3005,3005,0
|
|
20240617,132600,50884310,3005,3005,3005,3005,36
|
|
20240617,132500,50776130,3005,3005,3005,3005,0
|
|
20240617,132400,50776130,3005,3005,3005,3005,0
|
|
20240617,132300,50776130,3005,3005,3005,3005,0
|
|
20240617,132200,50776130,3005,3005,3005,3005,0
|
|
20240617,132100,50776130,3005,3005,3005,3005,0
|
|
20240617,132000,50776130,3005,3005,3005,3005,0
|
|
20240617,131900,50776130,3005,3005,3005,3005,0
|
|
20240617,131800,50776130,3005,3005,3005,3005,0
|
|
20240617,131700,50776130,3005,3005,3005,3005,0
|
|
20240617,131600,50776130,3005,3005,3005,3005,1
|
|
20240617,131500,50773125,3020,3020,3020,3020,0
|
|
20240617,131400,50773125,3020,3020,3020,3020,0
|
|
20240617,131300,50773125,3020,3015,3020,3015,2
|
|
20240617,131200,50767090,3005,3010,3010,3005,332
|
|
20240617,131100,49768195,3015,3015,3015,3015,1
|
|
20240617,131000,49765180,3020,3020,3020,3020,0
|
|
20240617,130900,49765180,3020,3020,3020,3020,0
|
|
20240617,130800,49765180,3020,3020,3020,3020,0
|
|
20240617,130700,49765180,3020,3020,3020,3020,0
|
|
20240617,130600,49765180,3020,3015,3020,3015,2
|
|
20240617,130500,49759145,3020,3020,3020,3020,0
|
|
20240617,130400,49759145,3020,3015,3020,3015,2
|
|
20240617,130300,49753110,3020,3020,3020,3020,0
|
|
20240617,130200,49753110,3020,3020,3020,3020,0
|
|
20240617,130100,49753110,3020,3020,3020,3020,0
|
|
20240617,130000,49753110,3020,3020,3020,3020,0
|
|
20240617,125900,49753110,3020,3020,3020,3020,0
|
|
20240617,125800,49753110,3020,3020,3020,3020,0
|
|
20240617,125700,49753110,3020,3020,3020,3020,0
|
|
20240617,125600,49753110,3020,3020,3020,3020,0
|
|
20240617,125500,49753110,3020,3020,3020,3020,0
|
|
20240617,125400,49753110,3020,3020,3020,3020,200
|
|
20240617,125300,49149110,3020,3020,3020,3020,0
|
|
20240617,125200,49149110,3020,3020,3020,3020,0
|
|
20240617,125100,49149110,3020,3020,3020,3020,0
|
|
20240617,125000,49149110,3020,3020,3020,3020,0
|
|
20240617,124900,49149110,3020,3020,3020,3020,0
|
|
20240617,124800,49149110,3020,3020,3020,3020,0
|
|
20240617,124700,49149110,3020,3020,3020,3020,0
|
|
20240617,124600,49149110,3020,3020,3020,3020,0
|
|
20240617,124500,49149110,3020,3020,3020,3020,0
|
|
20240617,124400,49149110,3020,3020,3020,3020,0
|
|
20240617,124300,49149110,3020,3020,3020,3020,4
|
|
20240617,124200,49137030,3020,3020,3020,3020,0
|
|
20240617,124100,49137030,3020,3020,3020,3020,0
|
|
20240617,124000,49137030,3020,3020,3020,3020,0
|
|
20240617,123900,49137030,3020,3020,3020,3020,0
|
|
20240617,123800,49137030,3020,3020,3020,3020,0
|
|
20240617,123700,49137030,3020,3020,3020,3020,0
|
|
20240617,123600,49137030,3020,3020,3020,3020,0
|
|
20240617,123500,49137030,3020,3020,3020,3020,0
|
|
20240617,123400,49137030,3020,3020,3020,3020,0
|
|
20240617,123300,49137030,3020,3020,3020,3020,0
|
|
20240617,123200,49137030,3020,3020,3020,3020,212
|
|
20240617,123100,48496790,3020,3010,3020,3010,40
|
|
20240617,123000,48376375,3010,3010,3010,3010,0
|
|
20240617,122900,48376375,3010,3010,3010,3010,150
|
|
20240617,122800,47924875,3010,3010,3010,3010,0
|
|
20240617,122700,47924875,3010,3010,3010,3010,0
|
|
20240617,122600,47924875,3010,3010,3010,3010,0
|
|
20240617,122500,47924875,3010,3010,3010,3010,0
|
|
20240617,122400,47924875,3010,3010,3010,3010,0
|
|
20240617,122300,47924875,3010,3010,3010,3010,0
|
|
20240617,122200,47924875,3010,3010,3010,3010,0
|
|
20240617,122100,47924875,3010,3010,3010,3010,19
|
|
20240617,122000,47867685,3005,3005,3005,3005,0
|
|
20240617,121900,47867685,3005,3005,3005,3005,0
|
|
20240617,121800,47867685,3005,3005,3005,3005,4
|
|
20240617,121700,47855665,3010,3010,3010,3010,688
|
|
20240617,121600,45784785,3010,3010,3010,3010,0
|
|
20240617,121500,45784785,3010,3010,3010,3010,71
|
|
20240617,121400,45571075,3020,3020,3020,3020,0
|
|
20240617,121300,45571075,3020,3020,3020,3020,0
|
|
20240617,121200,45571075,3020,3020,3020,3020,0
|
|
20240617,121100,45571075,3020,3020,3020,3020,0
|
|
20240617,121000,45571075,3020,3020,3020,3020,0
|
|
20240617,120900,45571075,3020,3020,3020,3020,0
|
|
20240617,120800,45571075,3020,3020,3020,3020,0
|
|
20240617,120700,45571075,3020,3020,3020,3020,0
|
|
20240617,120600,45571075,3020,3020,3020,3020,0
|
|
20240617,120500,45571075,3020,3015,3020,3015,2
|
|
20240617,120400,45565040,3020,3020,3020,3020,0
|
|
20240617,120300,45565040,3020,3020,3020,3020,0
|
|
20240617,120200,45565040,3020,3020,3020,3020,0
|
|
20240617,120100,45565040,3020,3020,3020,3020,0
|
|
20240617,120000,45565040,3020,3020,3020,3020,0
|
|
20240617,115900,45565040,3020,3020,3020,3020,0
|
|
20240617,115800,45565040,3020,3020,3020,3020,0
|
|
20240617,115700,45565040,3020,3020,3020,3020,0
|
|
20240617,115600,45565040,3020,3020,3020,3020,0
|
|
20240617,115500,45565040,3020,3020,3020,3020,0
|
|
20240617,115400,45565040,3020,3020,3020,3020,0
|
|
20240617,115300,45565040,3020,3020,3020,3020,0
|
|
20240617,115200,45565040,3020,3020,3020,3020,0
|
|
20240617,115100,45565040,3020,3020,3020,3020,0
|
|
20240617,115000,45565040,3020,3020,3020,3020,0
|
|
20240617,114900,45565040,3020,3020,3020,3020,1
|
|
20240617,114800,45562020,3010,3020,3020,3010,928
|
|
20240617,114700,42768730,3025,3025,3025,3025,0
|
|
20240617,114600,42768730,3025,3025,3025,3025,0
|
|
20240617,114500,42768730,3025,3025,3025,3025,0
|
|
20240617,114400,42768730,3025,3025,3025,3025,0
|
|
20240617,114300,42768730,3025,3025,3025,3025,11
|
|
20240617,114200,42735455,3015,3015,3015,3015,537
|
|
20240617,114100,41116400,3015,3015,3015,3015,0
|
|
20240617,114000,41116400,3015,3015,3015,3015,414
|
|
20240617,113900,39868190,3015,3015,3015,3015,197
|
|
20240617,113800,39274235,3010,3010,3010,3010,6
|
|
20240617,113700,39256175,3015,3015,3015,3015,389
|
|
20240617,113600,38083340,3025,3025,3025,3025,0
|
|
20240617,113500,38083340,3025,3025,3025,3025,0
|
|
20240617,113400,38083340,3025,3025,3025,3025,376
|
|
20240617,113300,36945940,3015,3015,3015,3015,50
|
|
20240617,113200,36795190,3015,3015,3015,3015,0
|
|
20240617,113100,36795190,3015,3015,3015,3015,0
|
|
20240617,113000,36795190,3015,3015,3015,3015,25
|
|
20240617,112900,36719815,3025,3025,3025,3025,0
|
|
20240617,112800,36719815,3025,3025,3025,3025,0
|
|
20240617,112700,36719815,3025,3025,3025,3025,0
|
|
20240617,112600,36719815,3025,3025,3025,3025,1
|
|
20240617,112500,36716790,3025,3025,3025,3025,100
|
|
20240617,112400,36414290,3025,3025,3025,3025,0
|
|
20240617,112300,36414290,3025,3025,3025,3025,0
|
|
20240617,112200,36414290,3025,3025,3025,3025,0
|
|
20240617,112100,36414290,3025,3025,3025,3025,0
|
|
20240617,112000,36414290,3025,3025,3025,3025,0
|
|
20240617,111900,36414290,3025,3025,3025,3025,0
|
|
20240617,111800,36414290,3025,3025,3025,3025,0
|
|
20240617,111700,36414290,3025,3025,3025,3025,0
|
|
20240617,111600,36414290,3025,3025,3025,3025,0
|
|
20240617,111500,36414290,3025,3025,3025,3025,0
|
|
20240617,111400,36414290,3025,3025,3025,3025,0
|
|
20240617,111300,36414290,3025,3025,3025,3025,200
|
|
20240617,111200,35809290,3025,3020,3025,3020,2
|
|
20240617,111100,35803245,3025,3025,3025,3025,0
|
|
20240617,111000,35803245,3025,3020,3025,3020,5
|
|
20240617,110900,35788140,3025,3025,3025,3025,0
|
|
20240617,110800,35788140,3025,3025,3025,3025,0
|
|
20240617,110700,35788140,3025,3025,3025,3025,0
|
|
20240617,110600,35788140,3025,3025,3025,3025,0
|
|
20240617,110500,35788140,3025,3025,3025,3025,0
|
|
20240617,110400,35788140,3025,3025,3025,3025,34
|
|
20240617,110300,35685290,3025,3025,3025,3025,0
|
|
20240617,110200,35685290,3025,3025,3025,3025,0
|
|
20240617,110100,35685290,3025,3025,3025,3025,0
|
|
20240617,110000,35685290,3025,3025,3025,3025,0
|
|
20240617,105900,35685290,3025,3025,3025,3025,0
|
|
20240617,105800,35685290,3025,3025,3025,3025,0
|
|
20240617,105700,35685290,3025,3025,3025,3025,0
|
|
20240617,105600,35685290,3025,3025,3025,3025,0
|
|
20240617,105500,35685290,3025,3025,3025,3025,0
|
|
20240617,105400,35685290,3025,3025,3025,3025,0
|
|
20240617,105300,35685290,3025,3025,3025,3025,0
|
|
20240617,105200,35685290,3025,3025,3025,3025,1
|
|
20240617,105100,35682265,3030,3030,3030,3030,0
|
|
20240617,105000,35682265,3030,3030,3030,3030,0
|
|
20240617,104900,35682265,3030,3030,3030,3030,1
|
|
20240617,104800,35679235,3010,3010,3010,3010,0
|
|
20240617,104700,35679235,3010,3010,3010,3010,91
|
|
20240617,104600,35405325,3030,3030,3030,3030,0
|
|
20240617,104500,35405325,3030,3030,3030,3030,0
|
|
20240617,104400,35405325,3030,3030,3030,3030,0
|
|
20240617,104300,35405325,3030,3030,3030,3030,0
|
|
20240617,104200,35405325,3030,3030,3030,3030,0
|
|
20240617,104100,35405325,3030,3030,3030,3030,1
|
|
20240617,104000,35402295,3005,3005,3005,3005,700
|
|
20240617,103900,33298795,3010,3015,3015,3010,300
|
|
20240617,103800,32395785,3015,3015,3015,3015,22
|
|
20240617,103700,32329455,3015,3015,3015,3015,200
|
|
20240617,103600,31726455,3030,3030,3030,3030,0
|
|
20240617,103500,31726455,3030,3030,3030,3030,0
|
|
20240617,103400,31726455,3030,3030,3030,3030,0
|
|
20240617,103300,31726455,3030,3030,3030,3030,0
|
|
20240617,103200,31726455,3030,3030,3030,3030,1
|
|
20240617,103100,31723425,3035,3035,3035,3035,0
|
|
20240617,103000,31723425,3035,3035,3035,3035,0
|
|
20240617,102900,31723425,3035,3035,3035,3035,0
|
|
20240617,102800,31723425,3035,3035,3035,3035,0
|
|
20240617,102700,31723425,3035,3035,3035,3035,1
|
|
20240617,102600,31720390,3020,3020,3020,3020,255
|
|
20240617,102500,30950290,3035,3035,3035,3035,0
|
|
20240617,102400,30950290,3035,3035,3035,3035,0
|
|
20240617,102300,30950290,3035,3035,3035,3035,0
|
|
20240617,102200,30950290,3035,3020,3035,3020,2
|
|
20240617,102100,30944235,3020,3020,3020,3020,100
|
|
20240617,102000,30642235,3045,3045,3045,3045,0
|
|
20240617,101900,30642235,3045,3045,3045,3045,0
|
|
20240617,101800,30642235,3045,3035,3045,3035,134
|
|
20240617,101700,30235535,3050,3050,3050,3050,0
|
|
20240617,101600,30235535,3050,3050,3050,3050,0
|
|
20240617,101500,30235535,3050,3050,3050,3050,0
|
|
20240617,101400,30235535,3050,3050,3050,3050,500
|
|
20240617,101300,28710535,3050,3035,3050,3035,320
|
|
20240617,101200,27734760,3050,3050,3050,3050,3
|
|
20240617,101100,27725610,3050,3050,3050,3050,303
|
|
20240617,101000,26801460,3050,3050,3050,3050,5
|
|
20240617,100900,26786210,3050,3050,3050,3050,1
|
|
20240617,100800,26783160,3050,3050,3050,3050,100
|
|
20240617,100700,26478160,3050,3050,3050,3050,2
|
|
20240617,100600,26472060,3050,3050,3050,3050,1
|
|
20240617,100500,26469010,3050,3050,3050,3050,5
|
|
20240617,100400,26453760,3050,3050,3050,3050,0
|
|
20240617,100300,26453760,3050,3030,3050,3030,12
|
|
20240617,100200,26417360,3050,3045,3050,3045,2
|
|
20240617,100100,26411265,3050,3050,3050,3050,60
|
|
20240617,100000,26228265,3050,3015,3050,3015,311
|
|
20240617,095900,25285935,3020,3030,3030,3020,76
|
|
20240617,095800,25056200,3050,3050,3050,3050,0
|
|
20240617,095700,25056200,3050,3050,3050,3050,0
|
|
20240617,095600,25056200,3050,3040,3050,3040,10
|
|
20240617,095500,25025790,3055,3055,3055,3055,1
|
|
20240617,095400,25022735,3060,3060,3060,3060,0
|
|
20240617,095300,25022735,3060,3055,3060,3055,71
|
|
20240617,095200,24805825,3055,3035,3055,3035,1569
|
|
20240617,095100,20024860,3035,3010,3035,3010,1243
|
|
20240617,095000,16270990,3000,3000,3000,3000,0
|
|
20240617,094900,16270990,3000,3000,3000,3000,0
|
|
20240617,094800,16270990,3000,3005,3005,3000,308
|
|
20240617,094700,15346490,3005,3005,3005,3005,0
|
|
20240617,094600,15346490,3005,3005,3005,3005,0
|
|
20240617,094500,15346490,3005,3005,3005,3005,0
|
|
20240617,094400,15346490,3005,3000,3005,3000,55
|
|
20240617,094300,15181465,3000,3000,3000,3000,0
|
|
20240617,094200,15181465,3000,3000,3000,3000,3
|
|
20240617,094100,15172465,3005,3005,3005,3005,0
|
|
20240617,094000,15172465,3005,3005,3005,3005,898
|
|
20240617,093900,12473975,3005,3005,3005,3005,0
|
|
20240617,093800,12473975,3005,3005,3005,3005,0
|
|
20240617,093700,12473975,3005,3005,3005,3005,0
|
|
20240617,093600,12473975,3005,3005,3005,3005,0
|
|
20240617,093500,12473975,3005,3005,3005,3005,0
|
|
20240617,093400,12473975,3005,3005,3005,3005,0
|
|
20240617,093300,12473975,3005,3005,3005,3005,0
|
|
20240617,093200,12473975,3005,3005,3005,3005,0
|
|
20240617,093100,12473975,3005,3005,3005,3005,196
|
|
20240617,093000,11884995,3005,3005,3005,3005,7
|
|
20240617,092900,11863960,3010,3010,3010,3010,0
|
|
20240617,092800,11863960,3010,3010,3010,3010,0
|
|
20240617,092700,11863960,3010,3010,3010,3010,0
|
|
20240617,092600,11863960,3010,3010,3010,3010,0
|
|
20240617,092500,11863960,3010,3010,3010,3010,386
|
|
20240617,092400,10702100,3005,3005,3005,3005,423
|
|
20240617,092300,9430985,3010,3010,3010,3010,1
|
|
20240617,092200,9427975,3005,3005,3005,3005,500
|
|
20240617,092100,7925475,3010,3010,3010,3010,0
|
|
20240617,092000,7925475,3010,3010,3010,3010,0
|
|
20240617,091900,7925475,3010,3010,3010,3010,53
|
|
20240617,091800,7765945,3010,3010,3010,3010,0
|
|
20240617,091700,7765945,3010,3010,3010,3010,0
|
|
20240617,091600,7765945,3010,3010,3010,3010,0
|
|
20240617,091500,7765945,3010,3010,3010,3000,178
|
|
20240617,091400,7230245,3015,3015,3015,3015,0
|
|
20240617,091300,7230245,3015,3015,3015,3015,0
|
|
20240617,091200,7230245,3015,3015,3015,3015,5
|
|
20240617,091100,7215170,3015,3015,3015,3015,1
|
|
20240617,091000,7212155,3010,3010,3010,3010,548
|
|
20240617,090900,5562675,3015,3015,3015,3015,0
|
|
20240617,090800,5562675,3015,3015,3015,3015,54
|
|
20240617,090700,5399865,3015,3015,3015,3015,0
|
|
20240617,090600,5399865,3015,3015,3015,3015,0
|
|
20240617,090500,5399865,3015,3015,3015,3015,150
|
|
20240617,090400,4947615,3015,3015,3015,3015,164
|
|
20240617,090300,4453155,3015,3015,3015,3015,2
|
|
20240617,090200,4447125,3015,3015,3015,3015,0
|
|
20240617,090100,4447125,3015,3015,3015,3015,0
|
|
20240617,090000,4447125,3015,3015,3015,3015,1375
|