609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,190600,726176700,3585,3585,3585,3585,4852
|
|
20240621,190500,726176700,3585,3585,3585,3585,0
|
|
20240621,190400,726176700,3585,3585,3585,3585,0
|
|
20240621,190300,726176700,3585,3585,3585,3585,0
|
|
20240621,190200,726176700,3585,3585,3585,3585,0
|
|
20240621,190100,726176700,3585,3585,3585,3585,0
|
|
20240621,190000,726176700,3585,3585,3585,3585,0
|
|
20240621,185900,726176700,3585,3585,3585,3585,0
|
|
20240621,185800,726176700,3585,3585,3585,3585,0
|
|
20240621,185700,726176700,3585,3585,3585,3585,0
|
|
20240621,185600,726176700,3585,3585,3585,3585,0
|
|
20240621,185500,726176700,3585,3585,3585,3585,0
|
|
20240621,185400,726176700,3585,3585,3585,3585,0
|
|
20240621,185300,726176700,3585,3585,3585,3585,0
|
|
20240621,185200,726176700,3585,3585,3585,3585,0
|
|
20240621,185100,726176700,3585,3585,3585,3585,0
|
|
20240621,185000,726176700,3585,3585,3585,3585,0
|
|
20240621,184900,726176700,3585,3585,3585,3585,0
|
|
20240621,184800,726176700,3585,3585,3585,3585,0
|
|
20240621,184700,726176700,3585,3585,3585,3585,0
|
|
20240621,184600,726176700,3585,3585,3585,3585,0
|
|
20240621,184500,726176700,3585,3585,3585,3585,0
|
|
20240621,184400,726176700,3585,3585,3585,3585,0
|
|
20240621,184300,726176700,3585,3585,3585,3585,0
|
|
20240621,184200,726176700,3585,3585,3585,3585,0
|
|
20240621,184100,726176700,3585,3585,3585,3585,0
|
|
20240621,184000,726176700,3585,3585,3585,3585,0
|
|
20240621,183900,726176700,3585,3585,3585,3585,0
|
|
20240621,183800,726176700,3585,3585,3585,3585,0
|
|
20240621,183700,726176700,3585,3585,3585,3585,0
|
|
20240621,183600,726176700,3585,3585,3585,3585,4852
|
|
20240621,183500,726176700,3585,3585,3585,3585,0
|
|
20240621,183400,726176700,3585,3585,3585,3585,0
|
|
20240621,183300,726176700,3585,3585,3585,3585,0
|
|
20240621,183200,726176700,3585,3585,3585,3585,0
|
|
20240621,183100,726176700,3585,3585,3585,3585,0
|
|
20240621,183000,726176700,3585,3585,3585,3585,0
|
|
20240621,182900,726176700,3585,3585,3585,3585,0
|
|
20240621,182800,726176700,3585,3585,3585,3585,0
|
|
20240621,182700,726176700,3585,3585,3585,3585,0
|
|
20240621,182600,726176700,3585,3585,3585,3585,0
|
|
20240621,182500,726176700,3585,3585,3585,3585,0
|
|
20240621,182400,726176700,3585,3585,3585,3585,0
|
|
20240621,182300,726176700,3585,3585,3585,3585,0
|
|
20240621,182200,726176700,3585,3585,3585,3585,0
|
|
20240621,182100,726176700,3585,3585,3585,3585,0
|
|
20240621,182000,726176700,3585,3585,3585,3585,0
|
|
20240621,181900,726176700,3585,3585,3585,3585,0
|
|
20240621,181800,726176700,3585,3585,3585,3585,0
|
|
20240621,181700,726176700,3585,3585,3585,3585,0
|
|
20240621,181600,726176700,3585,3585,3585,3585,0
|
|
20240621,181500,726176700,3585,3585,3585,3585,0
|
|
20240621,181400,726176700,3585,3585,3585,3585,0
|
|
20240621,181300,726176700,3585,3585,3585,3585,0
|
|
20240621,181200,726176700,3585,3585,3585,3585,0
|
|
20240621,181100,726176700,3585,3585,3585,3585,0
|
|
20240621,181000,726176700,3585,3585,3585,3585,0
|
|
20240621,180900,726176700,3585,3585,3585,3585,0
|
|
20240621,180800,726176700,3585,3585,3585,3585,0
|
|
20240621,180700,726176700,3585,3585,3585,3585,0
|
|
20240621,180600,726176700,3585,3585,3585,3585,4852
|
|
20240621,180500,726176700,3585,3585,3585,3585,0
|
|
20240621,180400,726176700,3585,3585,3585,3585,0
|
|
20240621,180300,726176700,3585,3585,3585,3585,0
|
|
20240621,180200,726176700,3585,3585,3585,3585,0
|
|
20240621,180100,726176700,3585,3585,3585,3585,0
|
|
20240621,180000,726176700,3585,3585,3585,3585,0
|
|
20240621,175900,726176700,3585,3585,3585,3585,0
|
|
20240621,175800,726176700,3585,3585,3585,3585,0
|
|
20240621,175700,726176700,3585,3585,3585,3585,0
|
|
20240621,175600,726176700,3585,3585,3585,3585,0
|
|
20240621,175500,726176700,3585,3585,3585,3585,0
|
|
20240621,175400,726176700,3585,3585,3585,3585,0
|
|
20240621,175300,726176700,3585,3585,3585,3585,0
|
|
20240621,175200,726176700,3585,3585,3585,3585,0
|
|
20240621,175100,726176700,3585,3585,3585,3585,0
|
|
20240621,175000,726176700,3585,3585,3585,3585,0
|
|
20240621,174900,726176700,3585,3585,3585,3585,0
|
|
20240621,174800,726176700,3585,3585,3585,3585,0
|
|
20240621,174700,726176700,3585,3585,3585,3585,0
|
|
20240621,174600,726176700,3585,3585,3585,3585,0
|
|
20240621,174500,726176700,3585,3585,3585,3585,0
|
|
20240621,174400,726176700,3585,3585,3585,3585,0
|
|
20240621,174300,726176700,3585,3585,3585,3585,0
|
|
20240621,174200,726176700,3585,3585,3585,3585,0
|
|
20240621,174100,726176700,3585,3585,3585,3585,0
|
|
20240621,174000,726176700,3585,3585,3585,3585,0
|
|
20240621,173900,726176700,3585,3585,3585,3585,0
|
|
20240621,173800,726176700,3585,3585,3585,3585,0
|
|
20240621,173700,726176700,3585,3585,3585,3585,0
|
|
20240621,173600,726176700,3585,3585,3585,3585,4852
|
|
20240621,173500,726176700,3585,3585,3585,3585,0
|
|
20240621,173400,726176700,3585,3585,3585,3585,0
|
|
20240621,173300,726176700,3585,3585,3585,3585,0
|
|
20240621,173200,726176700,3585,3585,3585,3585,0
|
|
20240621,173100,726176700,3585,3585,3585,3585,0
|
|
20240621,173000,726176700,3585,3585,3585,3585,0
|
|
20240621,172900,726176700,3585,3585,3585,3585,0
|
|
20240621,172800,726176700,3585,3585,3585,3585,0
|
|
20240621,172700,726176700,3585,3585,3585,3585,0
|
|
20240621,172600,726176700,3585,3585,3585,3585,0
|
|
20240621,172500,726176700,3585,3585,3585,3585,0
|
|
20240621,172400,726176700,3585,3585,3585,3585,0
|
|
20240621,172300,726176700,3585,3585,3585,3585,0
|
|
20240621,172200,726176700,3585,3585,3585,3585,0
|
|
20240621,172100,726176700,3585,3585,3585,3585,0
|
|
20240621,172000,726176700,3585,3585,3585,3585,0
|
|
20240621,171900,726176700,3585,3585,3585,3585,0
|
|
20240621,171800,726176700,3585,3585,3585,3585,0
|
|
20240621,171700,726176700,3585,3585,3585,3585,0
|
|
20240621,171600,726176700,3585,3585,3585,3585,0
|
|
20240621,171500,726176700,3585,3585,3585,3585,0
|
|
20240621,171400,726176700,3585,3585,3585,3585,0
|
|
20240621,171300,726176700,3585,3585,3585,3585,0
|
|
20240621,171200,726176700,3585,3585,3585,3585,0
|
|
20240621,171100,726176700,3585,3585,3585,3585,0
|
|
20240621,171000,726176700,3585,3585,3585,3585,0
|
|
20240621,170900,726176700,3585,3585,3585,3585,0
|
|
20240621,170800,726176700,3585,3585,3585,3585,0
|
|
20240621,170700,726176700,3585,3585,3585,3585,0
|
|
20240621,170600,726176700,3585,3585,3585,3585,4852
|
|
20240621,170500,726176700,3585,3585,3585,3585,0
|
|
20240621,170400,726176700,3585,3585,3585,3585,0
|
|
20240621,170300,726176700,3585,3585,3585,3585,0
|
|
20240621,170200,726176700,3585,3585,3585,3585,0
|
|
20240621,170100,726176700,3585,3585,3585,3585,0
|
|
20240621,170000,726176700,3585,3585,3585,3585,0
|
|
20240621,165900,726176700,3585,3585,3585,3585,0
|
|
20240621,165800,726176700,3585,3585,3585,3585,0
|
|
20240621,165700,726176700,3585,3585,3585,3585,0
|
|
20240621,165600,726176700,3585,3585,3585,3585,0
|
|
20240621,165500,726176700,3585,3585,3585,3585,0
|
|
20240621,165400,726176700,3585,3585,3585,3585,0
|
|
20240621,165300,726176700,3585,3585,3585,3585,0
|
|
20240621,165200,726176700,3585,3585,3585,3585,0
|
|
20240621,165100,726176700,3585,3585,3585,3585,0
|
|
20240621,165000,726176700,3585,3585,3585,3585,0
|
|
20240621,164900,726176700,3585,3585,3585,3585,0
|
|
20240621,164800,726176700,3585,3585,3585,3585,0
|
|
20240621,164700,726176700,3585,3585,3585,3585,0
|
|
20240621,164600,726176700,3585,3585,3585,3585,0
|
|
20240621,164500,726176700,3585,3585,3585,3585,0
|
|
20240621,164400,726176700,3585,3585,3585,3585,0
|
|
20240621,164300,726176700,3585,3585,3585,3585,0
|
|
20240621,164200,726176700,3585,3585,3585,3585,0
|
|
20240621,164100,726176700,3585,3585,3585,3585,0
|
|
20240621,164000,726176700,3585,3585,3585,3585,0
|
|
20240621,163900,726176700,3585,3585,3585,3585,0
|
|
20240621,163800,726176700,3585,3585,3585,3585,0
|
|
20240621,163700,726176700,3585,3585,3585,3585,0
|
|
20240621,163600,726176700,3585,3585,3585,3585,4852
|
|
20240621,163500,726176700,3585,3585,3585,3585,0
|
|
20240621,163400,726176700,3585,3585,3585,3585,0
|
|
20240621,163300,726176700,3585,3585,3585,3585,0
|
|
20240621,163200,726176700,3585,3585,3585,3585,0
|
|
20240621,163100,726176700,3585,3585,3585,3585,0
|
|
20240621,163000,726176700,3585,3585,3585,3585,0
|
|
20240621,162900,726176700,3585,3585,3585,3585,0
|
|
20240621,162800,726176700,3585,3585,3585,3585,0
|
|
20240621,162700,726176700,3585,3585,3585,3585,0
|
|
20240621,162600,726176700,3585,3585,3585,3585,0
|
|
20240621,162500,726176700,3585,3585,3585,3585,0
|
|
20240621,162400,726176700,3585,3585,3585,3585,0
|
|
20240621,162300,726176700,3585,3585,3585,3585,0
|
|
20240621,162200,726176700,3585,3585,3585,3585,0
|
|
20240621,162100,726176700,3585,3585,3585,3585,0
|
|
20240621,162000,726176700,3585,3585,3585,3585,0
|
|
20240621,161900,726176700,3585,3585,3585,3585,0
|
|
20240621,161800,726176700,3585,3585,3585,3585,0
|
|
20240621,161700,726176700,3585,3585,3585,3585,0
|
|
20240621,161600,726176700,3585,3585,3585,3585,0
|
|
20240621,161500,726176700,3585,3585,3585,3585,0
|
|
20240621,161400,726176700,3585,3585,3585,3585,0
|
|
20240621,161300,726176700,3585,3585,3585,3585,0
|
|
20240621,161200,726176700,3585,3585,3585,3585,0
|
|
20240621,161100,726176700,3585,3585,3585,3585,0
|
|
20240621,161000,726176700,3585,3585,3585,3585,0
|
|
20240621,160900,726176700,3585,3585,3585,3585,0
|
|
20240621,160800,726176700,3585,3585,3585,3585,0
|
|
20240621,160700,726176700,3585,3585,3585,3585,0
|
|
20240621,160600,726176700,3585,3585,3585,3585,4852
|
|
20240621,160500,726176700,3585,3585,3585,3585,0
|
|
20240621,160400,726176700,3585,3585,3585,3585,0
|
|
20240621,160300,726176700,3585,3585,3585,3585,0
|
|
20240621,160200,726176700,3585,3585,3585,3585,0
|
|
20240621,160100,726176700,3585,3585,3585,3585,0
|
|
20240621,160000,726176700,3585,3585,3585,3585,0
|
|
20240621,155900,726176700,3585,3585,3585,3585,0
|
|
20240621,155800,726176700,3585,3585,3585,3585,0
|
|
20240621,155700,726176700,3585,3585,3585,3585,0
|
|
20240621,155600,726176700,3585,3585,3585,3585,0
|
|
20240621,155500,726176700,3585,3585,3585,3585,0
|
|
20240621,155400,726176700,3585,3585,3585,3585,0
|
|
20240621,155300,726176700,3585,3585,3585,3585,0
|
|
20240621,155200,726176700,3585,3585,3585,3585,0
|
|
20240621,155100,726176700,3585,3585,3585,3585,0
|
|
20240621,155000,726176700,3585,3585,3585,3585,0
|
|
20240621,154900,726176700,3585,3585,3585,3585,0
|
|
20240621,154800,726176700,3585,3585,3585,3585,0
|
|
20240621,154700,726176700,3585,3585,3585,3585,0
|
|
20240621,154600,726176700,3585,3585,3585,3585,0
|
|
20240621,154500,726176700,3585,3585,3585,3585,0
|
|
20240621,154400,726176700,3585,3585,3585,3585,0
|
|
20240621,154300,726176700,3585,3585,3585,3585,0
|
|
20240621,154200,726176700,3585,3585,3585,3585,0
|
|
20240621,154100,726176700,3585,3585,3585,3585,0
|
|
20240621,154000,726176700,3585,3585,3585,3585,0
|
|
20240621,153900,726176700,3585,3585,3585,3585,0
|
|
20240621,153800,726176700,3585,3585,3585,3585,0
|
|
20240621,153700,726176700,3585,3585,3585,3585,0
|
|
20240621,153600,726176700,3585,3585,3585,3585,4852
|
|
20240621,153500,726176700,3585,3585,3585,3585,0
|
|
20240621,153400,726176700,3585,3585,3585,3585,0
|
|
20240621,153300,726176700,3585,3585,3585,3585,0
|
|
20240621,153200,726176700,3585,3585,3585,3585,0
|
|
20240621,153100,726176700,3585,3585,3585,3585,0
|
|
20240621,153000,726176700,3585,3585,3585,3585,4852
|
|
20240621,152900,708782280,3590,3590,3590,3590,0
|
|
20240621,152800,708782280,3590,3590,3590,3590,0
|
|
20240621,152700,708782280,3590,3590,3590,3590,0
|
|
20240621,152600,708782280,3590,3590,3590,3590,0
|
|
20240621,152500,708782280,3590,3590,3590,3590,0
|
|
20240621,152400,708782280,3590,3590,3590,3590,0
|
|
20240621,152300,708782280,3590,3590,3590,3590,0
|
|
20240621,152200,708782280,3590,3590,3590,3590,0
|
|
20240621,152100,708782280,3590,3590,3590,3590,0
|
|
20240621,152000,708782280,3590,3590,3590,3590,0
|
|
20240621,151900,708782280,3590,3585,3590,3585,25
|
|
20240621,151800,708692625,3585,3575,3585,3575,26
|
|
20240621,151700,708599565,3575,3575,3575,3575,5
|
|
20240621,151600,708581690,3580,3580,3585,3580,602
|
|
20240621,151500,706426520,3580,3570,3580,3570,986
|
|
20240621,151400,702906140,3570,3575,3575,3570,788
|
|
20240621,151300,700092735,3570,3570,3570,3570,1056
|
|
20240621,151200,696322815,3570,3580,3580,3570,132
|
|
20240621,151100,695851445,3580,3570,3580,3570,579
|
|
20240621,151000,693783025,3575,3580,3580,3575,4277
|
|
20240621,150900,678492410,3585,3585,3585,3585,1
|
|
20240621,150800,678488825,3585,3585,3585,3585,0
|
|
20240621,150700,678488825,3585,3585,3585,3585,1
|
|
20240621,150600,678485240,3580,3580,3580,3580,475
|
|
20240621,150500,676784740,3580,3580,3580,3580,2
|
|
20240621,150400,676777580,3580,3580,3580,3580,0
|
|
20240621,150300,676777580,3580,3575,3580,3575,2656
|
|
20240621,150200,667281100,3580,3575,3580,3575,503
|
|
20240621,150100,665480375,3575,3575,3575,3575,200
|
|
20240621,150000,664765375,3580,3575,3580,3575,204
|
|
20240621,145900,664036055,3575,3575,3575,3575,504
|
|
20240621,145800,662234255,3580,3580,3580,3580,113
|
|
20240621,145700,661829715,3580,3575,3580,3575,3497
|
|
20240621,145600,649312045,3575,3575,3575,3575,283
|
|
20240621,145500,648300320,3580,3580,3580,3580,0
|
|
20240621,145400,648300320,3580,3575,3580,3575,210
|
|
20240621,145300,647549520,3580,3580,3580,3575,245
|
|
20240621,145200,646673420,3575,3580,3580,3575,16
|
|
20240621,145100,646616190,3580,3580,3580,3580,63
|
|
20240621,145000,646390650,3590,3580,3590,3580,206
|
|
20240621,144900,645653110,3580,3580,3580,3575,299
|
|
20240621,144800,644582920,3580,3580,3590,3580,321
|
|
20240621,144700,643433680,3580,3580,3580,3580,15
|
|
20240621,144600,643379980,3580,3575,3600,3575,2265
|
|
20240621,144500,635255280,3580,3580,3580,3580,84
|
|
20240621,144400,634954560,3580,3580,3580,3575,212
|
|
20240621,144300,634196600,3580,3580,3580,3575,828
|
|
20240621,144200,631233360,3575,3575,3575,3575,0
|
|
20240621,144100,631233360,3575,3575,3580,3575,1461
|
|
20240621,144000,626010275,3575,3575,3575,3570,312
|
|
20240621,143900,624896375,3575,3570,3575,3570,230
|
|
20240621,143800,624075125,3570,3570,3570,3570,0
|
|
20240621,143700,624075125,3570,3570,3570,3570,200
|
|
20240621,143600,623361125,3570,3570,3570,3570,200
|
|
20240621,143500,622647125,3575,3575,3575,3575,1
|
|
20240621,143400,622643550,3570,3575,3575,3570,201
|
|
20240621,143300,621925975,3575,3575,3575,3575,33
|
|
20240621,143200,621808000,3570,3570,3570,3570,0
|
|
20240621,143100,621808000,3570,3570,3570,3570,200
|
|
20240621,143000,621094000,3570,3570,3570,3570,200
|
|
20240621,142900,620380000,3570,3570,3570,3570,700
|
|
20240621,142800,617881000,3570,3570,3570,3570,0
|
|
20240621,142700,617881000,3570,3575,3575,3570,1630
|
|
20240621,142600,612054750,3575,3575,3580,3575,752
|
|
20240621,142500,609366095,3575,3575,3575,3575,0
|
|
20240621,142400,609366095,3575,3575,3575,3575,200
|
|
20240621,142300,608651095,3580,3570,3580,3570,417
|
|
20240621,142200,607161170,3575,3575,3575,3575,144
|
|
20240621,142100,606646370,3580,3570,3580,3570,1486
|
|
20240621,142000,601334665,3575,3575,3575,3570,207
|
|
20240621,141900,600595640,3570,3570,3570,3570,200
|
|
20240621,141800,599881640,3570,3575,3575,3570,495
|
|
20240621,141700,598114215,3570,3570,3575,3570,534
|
|
20240621,141600,596206670,3570,3570,3570,3570,200
|
|
20240621,141500,595492670,3575,3575,3575,3575,0
|
|
20240621,141400,595492670,3575,3570,3575,3570,210
|
|
20240621,141300,594742920,3570,3570,3570,3570,200
|
|
20240621,141200,594028920,3575,3570,3575,3570,201
|
|
20240621,141100,593311345,3570,3570,3570,3570,600
|
|
20240621,141000,591169345,3570,3570,3570,3570,500
|
|
20240621,140900,589384345,3570,3570,3570,3570,500
|
|
20240621,140800,587599345,3570,3570,3570,3570,0
|
|
20240621,140700,587599345,3570,3575,3575,3570,227
|
|
20240621,140600,586788820,3575,3575,3575,3570,204
|
|
20240621,140500,586060520,3575,3570,3575,3570,202
|
|
20240621,140400,585339370,3575,3575,3575,3575,12
|
|
20240621,140300,585296470,3575,3570,3575,3570,201
|
|
20240621,140200,584578895,3575,3575,3575,3575,42
|
|
20240621,140100,584428745,3575,3575,3575,3575,0
|
|
20240621,140000,584428745,3575,3570,3575,3570,516
|
|
20240621,135900,582585235,3575,3575,3575,3575,202
|
|
20240621,135800,581863085,3570,3570,3570,3570,0
|
|
20240621,135700,581863085,3570,3570,3570,3570,498
|
|
20240621,135600,580085225,3570,3570,3570,3570,200
|
|
20240621,135500,579371225,3585,3570,3585,3570,347
|
|
20240621,135400,578131650,3570,3570,3570,3570,0
|
|
20240621,135300,578131650,3570,3570,3570,3570,200
|
|
20240621,135200,577417650,3575,3575,3575,3575,200
|
|
20240621,135100,576702650,3575,3575,3575,3575,142
|
|
20240621,135000,576195000,3570,3575,3575,3570,293
|
|
20240621,134900,575148525,3575,3575,3575,3570,640
|
|
20240621,134800,572863610,3570,3575,3575,3570,919
|
|
20240621,134700,569580535,3575,3575,3575,3575,159
|
|
20240621,134600,569012110,3575,3575,3580,3575,130
|
|
20240621,134500,568547345,3570,3575,3575,3570,6766
|
|
20240621,134400,544361695,3580,3580,3580,3580,12
|
|
20240621,134300,544318735,3580,3585,3585,3580,159
|
|
20240621,134200,543749265,3585,3580,3585,3580,320
|
|
20240621,134100,542603660,3585,3585,3585,3580,1089
|
|
20240621,134000,538704790,3580,3585,3585,3580,201
|
|
20240621,133900,537985205,3585,3585,3585,3580,220
|
|
20240621,133800,537197505,3585,3585,3585,3585,13
|
|
20240621,133700,537150900,3595,3595,3595,3595,0
|
|
20240621,133600,537150900,3595,3590,3600,3580,1249
|
|
20240621,133500,532666295,3580,3580,3580,3580,200
|
|
20240621,133400,531950295,3595,3590,3595,3590,1259
|
|
20240621,133300,527424210,3595,3590,3595,3580,241
|
|
20240621,133200,526561010,3595,3595,3595,3580,204
|
|
20240621,133100,525830635,3590,3590,3595,3580,220
|
|
20240621,133000,525042820,3595,3590,3595,3585,44
|
|
20240621,132900,524884760,3595,3580,3595,3580,202
|
|
20240621,132800,524161575,3580,3580,3580,3580,700
|
|
20240621,132700,521655575,3580,3580,3580,3580,0
|
|
20240621,132600,521655575,3580,3580,3580,3580,200
|
|
20240621,132500,520939575,3580,3580,3580,3580,714
|
|
20240621,132400,518383455,3580,3580,3580,3580,661
|
|
20240621,132300,516017075,3580,3585,3585,3580,652
|
|
20240621,132200,513680655,3585,3585,3585,3580,3380
|
|
20240621,132100,501579710,3590,3580,3590,3580,301
|
|
20240621,132000,500501120,3580,3580,3580,3580,0
|
|
20240621,131900,500501120,3580,3590,3590,3580,201
|
|
20240621,131800,499781530,3590,3580,3590,3580,201
|
|
20240621,131700,499061940,3590,3590,3590,3585,127
|
|
20240621,131600,498606540,3580,3590,3590,3580,201
|
|
20240621,131500,497886950,3580,3580,3580,3580,200
|
|
20240621,131400,497170950,3590,3590,3590,3590,1
|
|
20240621,131300,497167360,3580,3580,3580,3580,200
|
|
20240621,131200,496451360,3580,3590,3590,3580,751
|
|
20240621,131100,493762770,3580,3580,3590,3580,476
|
|
20240621,131000,492058680,3585,3585,3585,3585,0
|
|
20240621,130900,492058680,3585,3590,3590,3585,448
|
|
20240621,130800,490452595,3585,3585,3585,3585,200
|
|
20240621,130700,489735595,3585,3585,3585,3585,181
|
|
20240621,130600,489086710,3580,3585,3585,3580,212
|
|
20240621,130500,488327690,3585,3585,3585,3585,7
|
|
20240621,130400,488302595,3580,3580,3580,3580,200
|
|
20240621,130300,487586595,3580,3580,3580,3580,0
|
|
20240621,130200,487586595,3580,3580,3580,3580,200
|
|
20240621,130100,486870595,3590,3585,3590,3580,535
|
|
20240621,130000,484953045,3585,3585,3585,3585,0
|
|
20240621,125900,484953045,3585,3590,3590,3585,135
|
|
20240621,125800,484468970,3590,3585,3590,3585,201
|
|
20240621,125700,483748380,3590,3590,3590,3590,31
|
|
20240621,125600,483637090,3585,3590,3590,3585,205
|
|
20240621,125500,482902140,3590,3585,3590,3580,204
|
|
20240621,125400,482171795,3590,3590,3590,3580,234
|
|
20240621,125300,481333735,3585,3585,3585,3585,279
|
|
20240621,125200,480333520,3580,3580,3580,3580,200
|
|
20240621,125100,479617520,3585,3580,3585,3580,248
|
|
20240621,125000,478729675,3585,3585,3585,3585,52
|
|
20240621,124900,478543255,3580,3580,3580,3580,201
|
|
20240621,124800,477823675,3590,3580,3590,3580,255
|
|
20240621,124700,476910225,3590,3580,3590,3580,201
|
|
20240621,124600,476190635,3585,3585,3585,3585,12
|
|
20240621,124500,476147615,3580,3580,3580,3580,200
|
|
20240621,124400,475431615,3580,3580,3580,3580,200
|
|
20240621,124300,474715615,3590,3585,3590,3585,31
|
|
20240621,124200,474604475,3580,3585,3590,3580,210
|
|
20240621,124100,473852620,3585,3580,3585,3580,698
|
|
20240621,124000,471351290,3580,3580,3580,3580,0
|
|
20240621,123900,471351290,3580,3585,3585,3580,201
|
|
20240621,123800,470631705,3580,3585,3585,3580,203
|
|
20240621,123700,469904950,3585,3580,3585,3580,284
|
|
20240621,123600,468887810,3585,3585,3585,3585,1
|
|
20240621,123500,468884225,3580,3580,3580,3580,200
|
|
20240621,123400,468168225,3580,3580,3580,3580,200
|
|
20240621,123300,467452225,3580,3580,3580,3580,0
|
|
20240621,123200,467452225,3580,3580,3580,3580,200
|
|
20240621,123100,466736225,3580,3580,3585,3580,635
|
|
20240621,123000,464462915,3585,3580,3585,3580,300
|
|
20240621,122900,463388415,3580,3580,3580,3580,901
|
|
20240621,122800,460162835,3580,3585,3585,3580,251
|
|
20240621,122700,459264250,3585,3580,3585,3580,600
|
|
20240621,122600,457114250,3585,3580,3585,3580,2001
|
|
20240621,122500,449950665,3580,3585,3585,3580,398
|
|
20240621,122400,448525320,3580,3580,3580,3580,299
|
|
20240621,122300,447454900,3585,3585,3585,3585,3
|
|
20240621,122200,447444145,3585,3585,3585,3585,5
|
|
20240621,122100,447426220,3590,3585,3590,3580,802
|
|
20240621,122000,444552045,3585,3580,3585,3580,501
|
|
20240621,121900,442756960,3585,3585,3585,3580,303
|
|
20240621,121800,441670710,3580,3580,3580,3580,200
|
|
20240621,121700,440954710,3580,3585,3585,3580,304
|
|
20240621,121600,439866370,3590,3590,3590,3590,1
|
|
20240621,121500,439862780,3580,3585,3590,3580,363
|
|
20240621,121400,438562420,3585,3580,3585,3580,201
|
|
20240621,121300,437842835,3580,3580,3580,3580,245
|
|
20240621,121200,436965735,3585,3585,3585,3585,0
|
|
20240621,121100,436965735,3585,3585,3585,3585,81
|
|
20240621,121000,436675350,3585,3585,3585,3585,213
|
|
20240621,120900,435911745,3590,3590,3590,3590,1
|
|
20240621,120800,435908155,3585,3590,3590,3585,230
|
|
20240621,120700,435083455,3590,3590,3590,3580,1195
|
|
20240621,120600,430799395,3595,3595,3595,3595,1
|
|
20240621,120500,430795800,3585,3585,3585,3585,200
|
|
20240621,120400,430078800,3595,3595,3595,3585,203
|
|
20240621,120300,429351015,3585,3585,3585,3585,200
|
|
20240621,120200,428634015,3595,3595,3595,3595,0
|
|
20240621,120100,428634015,3595,3590,3595,3585,601
|
|
20240621,120000,426476920,3585,3585,3585,3585,887
|
|
20240621,115900,423297025,3585,3585,3585,3585,1
|
|
20240621,115800,423293440,3585,3585,3585,3585,200
|
|
20240621,115700,422576440,3585,3585,3585,3585,200
|
|
20240621,115600,421859440,3585,3585,3585,3585,201
|
|
20240621,115500,421138855,3585,3585,3585,3585,0
|
|
20240621,115400,421138855,3585,3585,3585,3585,200
|
|
20240621,115300,420421855,3585,3585,3585,3585,200
|
|
20240621,115200,419704855,3585,3585,3585,3585,1592
|
|
20240621,115100,413997535,3585,3590,3590,3585,238
|
|
20240621,115000,413144115,3585,3585,3585,3585,200
|
|
20240621,114900,412427115,3585,3585,3585,3585,0
|
|
20240621,114800,412427115,3585,3585,3585,3585,200
|
|
20240621,114700,411710115,3585,3585,3585,3585,687
|
|
20240621,114600,409247220,3590,3585,3590,3585,461
|
|
20240621,114500,407593730,3585,3585,3585,3585,300
|
|
20240621,114400,406518230,3585,3590,3590,3585,227
|
|
20240621,114300,405704300,3590,3585,3590,3585,203
|
|
20240621,114200,404976530,3585,3585,3585,3585,0
|
|
20240621,114100,404976530,3585,3585,3585,3585,220
|
|
20240621,114000,404187830,3585,3590,3590,3585,201
|
|
20240621,113900,403467240,3585,3585,3585,3585,200
|
|
20240621,113800,402750240,3590,3590,3590,3590,2
|
|
20240621,113700,402743060,3585,3590,3590,3585,300
|
|
20240621,113600,401667060,3585,3585,3585,3585,200
|
|
20240621,113500,400950060,3590,3585,3590,3585,678
|
|
20240621,113400,398518040,3585,3590,3590,3585,201
|
|
20240621,113300,397797450,3590,3585,3590,3585,405
|
|
20240621,113200,396344500,3585,3585,3585,3585,0
|
|
20240621,113100,396344500,3585,3590,3590,3585,201
|
|
20240621,113000,395623910,3590,3595,3595,3590,30
|
|
20240621,112900,395516185,3595,3590,3595,3590,205
|
|
20240621,112800,394780210,3580,3580,3580,3580,0
|
|
20240621,112700,394780210,3580,3590,3590,3580,202
|
|
20240621,112600,394057030,3590,3590,3590,3580,11512
|
|
20240621,112500,352776080,3590,3590,3590,3590,0
|
|
20240621,112400,352776080,3590,3595,3595,3585,1929
|
|
20240621,112300,345852405,3595,3590,3595,3585,4882
|
|
20240621,112200,328326470,3595,3590,3595,3590,202
|
|
20240621,112100,327601280,3595,3595,3595,3595,50
|
|
20240621,112000,327421530,3595,3595,3595,3590,345
|
|
20240621,111900,326182255,3590,3590,3590,3590,700
|
|
20240621,111800,323669255,3590,3590,3590,3590,0
|
|
20240621,111700,323669255,3590,3590,3590,3590,200
|
|
20240621,111600,322951255,3590,3590,3590,3590,200
|
|
20240621,111500,322233255,3590,3590,3590,3590,0
|
|
20240621,111400,322233255,3590,3595,3595,3590,203
|
|
20240621,111300,321504470,3595,3595,3595,3590,363
|
|
20240621,111200,320200485,3595,3590,3595,3590,210
|
|
20240621,111100,319446535,3590,3590,3590,3590,0
|
|
20240621,111000,319446535,3590,3590,3590,3590,246
|
|
20240621,110900,318563395,3595,3590,3595,3590,210
|
|
20240621,110800,317809445,3595,3595,3595,3590,408
|
|
20240621,110700,316344560,3595,3600,3600,3595,576
|
|
20240621,110600,314270965,3590,3600,3600,3590,202
|
|
20240621,110500,313545765,3600,3590,3600,3590,540
|
|
20240621,110400,311605460,3590,3590,3590,3590,0
|
|
20240621,110300,311605460,3590,3595,3595,3590,300
|
|
20240621,110200,310527960,3595,3595,3595,3595,5
|
|
20240621,110100,310509985,3595,3590,3595,3590,466
|
|
20240621,110000,308835515,3590,3595,3595,3590,668
|
|
20240621,105900,306437385,3595,3595,3595,3590,302
|
|
20240621,105800,305352695,3595,3595,3595,3595,0
|
|
20240621,105700,305352695,3595,3590,3595,3590,102
|
|
20240621,105600,304986505,3590,3590,3590,3590,200
|
|
20240621,105500,304268505,3590,3590,3590,3590,201
|
|
20240621,105400,303546915,3600,3600,3605,3600,4
|
|
20240621,105300,303532510,3590,3595,3595,3590,245
|
|
20240621,105200,302652735,3590,3605,3605,3590,307
|
|
20240621,105100,301548575,3605,3595,3605,3595,354
|
|
20240621,105000,300274645,3590,3595,3595,3590,207
|
|
20240621,104900,299531480,3595,3595,3595,3595,145
|
|
20240621,104800,299010205,3600,3590,3600,3590,433
|
|
20240621,104700,297454735,3595,3595,3595,3595,7
|
|
20240621,104600,297429570,3590,3595,3595,3590,1201
|
|
20240621,104500,293117975,3590,3595,3595,3590,2210
|
|
20240621,104400,285176065,3600,3600,3600,3600,3
|
|
20240621,104300,285165265,3600,3605,3605,3600,13
|
|
20240621,104200,285118450,3605,3600,3605,3595,1503
|
|
20240621,104100,279710180,3605,3600,3605,3600,181
|
|
20240621,104000,279058575,3600,3600,3600,3600,810
|
|
20240621,103900,276142575,3600,3600,3600,3600,297
|
|
20240621,103800,275073375,3605,3600,3605,3600,203
|
|
20240621,103700,274342560,3600,3600,3600,3600,5353
|
|
20240621,103600,255071760,3600,3605,3605,3600,220
|
|
20240621,103500,254279660,3610,3610,3610,3610,1
|
|
20240621,103400,254276050,3610,3605,3610,3605,26
|
|
20240621,103300,254182245,3615,3610,3620,3600,11707
|
|
20240621,103200,212000210,3620,3610,3620,3610,1140
|
|
20240621,103100,207884800,3610,3620,3620,3610,22
|
|
20240621,103000,207805370,3620,3615,3620,3615,4
|
|
20240621,102900,207790895,3615,3615,3615,3615,0
|
|
20240621,102800,207790895,3615,3615,3615,3615,1
|
|
20240621,102700,207787280,3620,3620,3620,3620,0
|
|
20240621,102600,207787280,3620,3610,3620,3610,292
|
|
20240621,102500,206733150,3610,3610,3610,3610,885
|
|
20240621,102400,203538300,3615,3615,3615,3610,1682
|
|
20240621,102300,197461970,3615,3615,3615,3615,114
|
|
20240621,102200,197049860,3620,3615,3620,3615,32
|
|
20240621,102100,196934175,3620,3620,3620,3620,1
|
|
20240621,102000,196930555,3620,3620,3620,3620,0
|
|
20240621,101900,196930555,3620,3620,3620,3620,0
|
|
20240621,101800,196930555,3620,3620,3620,3620,409
|
|
20240621,101700,195449975,3620,3620,3620,3620,300
|
|
20240621,101600,194363975,3625,3625,3625,3625,0
|
|
20240621,101500,194363975,3625,3620,3625,3620,301
|
|
20240621,101400,193274350,3625,3620,3625,3620,9
|
|
20240621,101300,193241735,3620,3630,3635,3610,754
|
|
20240621,101200,190513130,3645,3630,3645,3625,302
|
|
20240621,101100,189416860,3630,3630,3630,3630,3
|
|
20240621,101000,189405970,3630,3625,3630,3625,78
|
|
20240621,100900,189123080,3625,3625,3625,3625,48
|
|
20240621,100800,188949080,3625,3620,3625,3620,1466
|
|
20240621,100700,183642155,3620,3620,3620,3620,2
|
|
20240621,100600,183634915,3620,3615,3620,3610,160
|
|
20240621,100500,183056510,3615,3615,3615,3615,3
|
|
20240621,100400,183045665,3615,3615,3615,3615,0
|
|
20240621,100300,183045665,3615,3615,3615,3615,25
|
|
20240621,100200,182955290,3615,3615,3615,3610,15
|
|
20240621,100100,182901100,3615,3615,3615,3615,5
|
|
20240621,100000,182883025,3615,3620,3620,3615,6
|
|
20240621,095900,182861330,3620,3620,3620,3620,4
|
|
20240621,095800,182846850,3620,3620,3620,3620,111
|
|
20240621,095700,182445030,3620,3620,3620,3620,2
|
|
20240621,095600,182437790,3620,3620,3620,3620,2
|
|
20240621,095500,182430550,3605,3610,3615,3605,3020
|
|
20240621,095400,171529395,3610,3610,3610,3610,198
|
|
20240621,095300,170814615,3610,3610,3610,3610,20
|
|
20240621,095200,170742415,3620,3620,3620,3620,0
|
|
20240621,095100,170742415,3620,3620,3620,3610,22
|
|
20240621,095000,170662785,3620,3620,3620,3620,85
|
|
20240621,094900,170355085,3620,3620,3620,3620,1
|
|
20240621,094800,170351465,3610,3610,3610,3610,0
|
|
20240621,094700,170351465,3610,3610,3610,3610,0
|
|
20240621,094600,170351465,3610,3620,3625,3610,57
|
|
20240621,094500,170145620,3625,3625,3625,3625,0
|
|
20240621,094400,170145620,3625,3620,3625,3620,10
|
|
20240621,094300,170109390,3625,3615,3625,3615,75
|
|
20240621,094200,169837575,3625,3615,3625,3615,2927
|
|
20240621,094100,159228850,3615,3605,3620,3605,92
|
|
20240621,094000,158896300,3605,3605,3605,3605,900
|
|
20240621,093900,155651800,3605,3605,3605,3605,0
|
|
20240621,093800,155651800,3605,3610,3610,3605,20
|
|
20240621,093700,155579610,3620,3620,3620,3620,1
|
|
20240621,093600,155575990,3625,3605,3625,3605,60
|
|
20240621,093500,155359495,3605,3605,3605,3605,0
|
|
20240621,093400,155359495,3605,3615,3615,3605,970
|
|
20240621,093300,151857205,3620,3620,3625,3620,302
|
|
20240621,093200,150763935,3615,3625,3625,3615,667
|
|
20240621,093100,148348625,3625,3625,3625,3625,2
|
|
20240621,093000,148341375,3620,3620,3625,3615,107
|
|
20240621,092900,147954550,3615,3610,3625,3610,216
|
|
20240621,092800,147171795,3610,3615,3615,3610,11
|
|
20240621,092700,147132080,3610,3610,3610,3610,40
|
|
20240621,092600,146987680,3610,3615,3615,3610,4611
|
|
20240621,092500,130336245,3625,3625,3625,3625,0
|
|
20240621,092400,130336245,3625,3620,3625,3620,3
|
|
20240621,092300,130325380,3625,3620,3625,3620,1542
|
|
20240621,092200,124743325,3620,3615,3620,3615,2
|
|
20240621,092100,124736090,3615,3615,3615,3615,1
|
|
20240621,092000,124732475,3615,3615,3615,3615,1126
|
|
20240621,091900,120661985,3615,3615,3615,3615,1
|
|
20240621,091800,120658370,3625,3620,3625,3620,143
|
|
20240621,091700,120140015,3610,3615,3620,3610,929
|
|
20240621,091600,116784815,3620,3620,3620,3610,200
|
|
20240621,091500,116062765,3625,3615,3625,3610,2010
|
|
20240621,091400,108796590,3615,3625,3625,3615,138
|
|
20240621,091300,108296510,3615,3615,3615,3615,100
|
|
20240621,091200,107935010,3615,3615,3615,3615,35
|
|
20240621,091100,107808485,3615,3615,3615,3615,81
|
|
20240621,091000,107515670,3615,3610,3630,3610,22
|
|
20240621,090900,107436200,3605,3615,3615,3605,3574
|
|
20240621,090800,94524860,3615,3620,3620,3615,1080
|
|
20240621,090700,90615355,3620,3625,3625,3620,1153
|
|
20240621,090600,86440440,3620,3625,3645,3620,2776
|
|
20240621,090500,76378855,3630,3650,3650,3625,928
|
|
20240621,090400,73011175,3650,3655,3655,3650,189
|
|
20240621,090300,72320885,3655,3655,3660,3625,6756
|
|
20240621,090200,47759735,3655,3655,3655,3635,2496
|
|
20240621,090100,38638505,3655,3655,3660,3645,2094
|
|
20240621,090000,30994930,3660,3660,3660,3630,8484
|