579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,183600,415490645,3355,3355,3355,3355,825
|
|
20240621,183500,415490645,3355,3355,3355,3355,0
|
|
20240621,183400,415490645,3355,3355,3355,3355,0
|
|
20240621,183300,415490645,3355,3355,3355,3355,0
|
|
20240621,183200,415490645,3355,3355,3355,3355,0
|
|
20240621,183100,415490645,3355,3355,3355,3355,0
|
|
20240621,183000,415490645,3355,3355,3355,3355,0
|
|
20240621,182900,415490645,3355,3355,3355,3355,0
|
|
20240621,182800,415490645,3355,3355,3355,3355,0
|
|
20240621,182700,415490645,3355,3355,3355,3355,0
|
|
20240621,182600,415490645,3355,3355,3355,3355,0
|
|
20240621,182500,415490645,3355,3355,3355,3355,0
|
|
20240621,182400,415490645,3355,3355,3355,3355,0
|
|
20240621,182300,415490645,3355,3355,3355,3355,0
|
|
20240621,182200,415490645,3355,3355,3355,3355,0
|
|
20240621,182100,415490645,3355,3355,3355,3355,0
|
|
20240621,182000,415490645,3355,3355,3355,3355,0
|
|
20240621,181900,415490645,3355,3355,3355,3355,0
|
|
20240621,181800,415490645,3355,3355,3355,3355,0
|
|
20240621,181700,415490645,3355,3355,3355,3355,0
|
|
20240621,181600,415490645,3355,3355,3355,3355,0
|
|
20240621,181500,415490645,3355,3355,3355,3355,0
|
|
20240621,181400,415490645,3355,3355,3355,3355,0
|
|
20240621,181300,415490645,3355,3355,3355,3355,0
|
|
20240621,181200,415490645,3355,3355,3355,3355,0
|
|
20240621,181100,415490645,3355,3355,3355,3355,0
|
|
20240621,181000,415490645,3355,3355,3355,3355,0
|
|
20240621,180900,415490645,3355,3355,3355,3355,0
|
|
20240621,180800,415490645,3355,3355,3355,3355,0
|
|
20240621,180700,415490645,3355,3355,3355,3355,0
|
|
20240621,180600,415490645,3355,3355,3355,3355,825
|
|
20240621,180500,415490645,3355,3355,3355,3355,0
|
|
20240621,180400,415490645,3355,3355,3355,3355,0
|
|
20240621,180300,415490645,3355,3355,3355,3355,0
|
|
20240621,180200,415490645,3355,3355,3355,3355,0
|
|
20240621,180100,415490645,3355,3355,3355,3355,0
|
|
20240621,180000,415490645,3355,3355,3355,3355,0
|
|
20240621,175900,415490645,3355,3355,3355,3355,0
|
|
20240621,175800,415490645,3355,3355,3355,3355,0
|
|
20240621,175700,415490645,3355,3355,3355,3355,0
|
|
20240621,175600,415490645,3355,3355,3355,3355,0
|
|
20240621,175500,415490645,3355,3355,3355,3355,0
|
|
20240621,175400,415490645,3355,3355,3355,3355,0
|
|
20240621,175300,415490645,3355,3355,3355,3355,0
|
|
20240621,175200,415490645,3355,3355,3355,3355,0
|
|
20240621,175100,415490645,3355,3355,3355,3355,0
|
|
20240621,175000,415490645,3355,3355,3355,3355,0
|
|
20240621,174900,415490645,3355,3355,3355,3355,0
|
|
20240621,174800,415490645,3355,3355,3355,3355,0
|
|
20240621,174700,415490645,3355,3355,3355,3355,0
|
|
20240621,174600,415490645,3355,3355,3355,3355,0
|
|
20240621,174500,415490645,3355,3355,3355,3355,0
|
|
20240621,174400,415490645,3355,3355,3355,3355,0
|
|
20240621,174300,415490645,3355,3355,3355,3355,0
|
|
20240621,174200,415490645,3355,3355,3355,3355,0
|
|
20240621,174100,415490645,3355,3355,3355,3355,0
|
|
20240621,174000,415490645,3355,3355,3355,3355,0
|
|
20240621,173900,415490645,3355,3355,3355,3355,0
|
|
20240621,173800,415490645,3355,3355,3355,3355,0
|
|
20240621,173700,415490645,3355,3355,3355,3355,0
|
|
20240621,173600,415490645,3355,3355,3355,3355,825
|
|
20240621,173500,415490645,3355,3355,3355,3355,0
|
|
20240621,173400,415490645,3355,3355,3355,3355,0
|
|
20240621,173300,415490645,3355,3355,3355,3355,0
|
|
20240621,173200,415490645,3355,3355,3355,3355,0
|
|
20240621,173100,415490645,3355,3355,3355,3355,0
|
|
20240621,173000,415490645,3355,3355,3355,3355,0
|
|
20240621,172900,415490645,3355,3355,3355,3355,0
|
|
20240621,172800,415490645,3355,3355,3355,3355,0
|
|
20240621,172700,415490645,3355,3355,3355,3355,0
|
|
20240621,172600,415490645,3355,3355,3355,3355,0
|
|
20240621,172500,415490645,3355,3355,3355,3355,0
|
|
20240621,172400,415490645,3355,3355,3355,3355,0
|
|
20240621,172300,415490645,3355,3355,3355,3355,0
|
|
20240621,172200,415490645,3355,3355,3355,3355,0
|
|
20240621,172100,415490645,3355,3355,3355,3355,0
|
|
20240621,172000,415490645,3355,3355,3355,3355,0
|
|
20240621,171900,415490645,3355,3355,3355,3355,0
|
|
20240621,171800,415490645,3355,3355,3355,3355,0
|
|
20240621,171700,415490645,3355,3355,3355,3355,0
|
|
20240621,171600,415490645,3355,3355,3355,3355,0
|
|
20240621,171500,415490645,3355,3355,3355,3355,0
|
|
20240621,171400,415490645,3355,3355,3355,3355,0
|
|
20240621,171300,415490645,3355,3355,3355,3355,0
|
|
20240621,171200,415490645,3355,3355,3355,3355,0
|
|
20240621,171100,415490645,3355,3355,3355,3355,0
|
|
20240621,171000,415490645,3355,3355,3355,3355,0
|
|
20240621,170900,415490645,3355,3355,3355,3355,0
|
|
20240621,170800,415490645,3355,3355,3355,3355,0
|
|
20240621,170700,415490645,3355,3355,3355,3355,0
|
|
20240621,170600,415490645,3355,3355,3355,3355,825
|
|
20240621,170500,415490645,3355,3355,3355,3355,0
|
|
20240621,170400,415490645,3355,3355,3355,3355,0
|
|
20240621,170300,415490645,3355,3355,3355,3355,0
|
|
20240621,170200,415490645,3355,3355,3355,3355,0
|
|
20240621,170100,415490645,3355,3355,3355,3355,0
|
|
20240621,170000,415490645,3355,3355,3355,3355,0
|
|
20240621,165900,415490645,3355,3355,3355,3355,0
|
|
20240621,165800,415490645,3355,3355,3355,3355,0
|
|
20240621,165700,415490645,3355,3355,3355,3355,0
|
|
20240621,165600,415490645,3355,3355,3355,3355,0
|
|
20240621,165500,415490645,3355,3355,3355,3355,0
|
|
20240621,165400,415490645,3355,3355,3355,3355,0
|
|
20240621,165300,415490645,3355,3355,3355,3355,0
|
|
20240621,165200,415490645,3355,3355,3355,3355,0
|
|
20240621,165100,415490645,3355,3355,3355,3355,0
|
|
20240621,165000,415490645,3355,3355,3355,3355,0
|
|
20240621,164900,415490645,3355,3355,3355,3355,0
|
|
20240621,164800,415490645,3355,3355,3355,3355,0
|
|
20240621,164700,415490645,3355,3355,3355,3355,0
|
|
20240621,164600,415490645,3355,3355,3355,3355,0
|
|
20240621,164500,415490645,3355,3355,3355,3355,0
|
|
20240621,164400,415490645,3355,3355,3355,3355,0
|
|
20240621,164300,415490645,3355,3355,3355,3355,0
|
|
20240621,164200,415490645,3355,3355,3355,3355,0
|
|
20240621,164100,415490645,3355,3355,3355,3355,0
|
|
20240621,164000,415490645,3355,3355,3355,3355,0
|
|
20240621,163900,415490645,3355,3355,3355,3355,0
|
|
20240621,163800,415490645,3355,3355,3355,3355,0
|
|
20240621,163700,415490645,3355,3355,3355,3355,0
|
|
20240621,163600,415490645,3355,3355,3355,3355,825
|
|
20240621,163500,415490645,3355,3355,3355,3355,0
|
|
20240621,163400,415490645,3355,3355,3355,3355,0
|
|
20240621,163300,415490645,3355,3355,3355,3355,0
|
|
20240621,163200,415490645,3355,3355,3355,3355,0
|
|
20240621,163100,415490645,3355,3355,3355,3355,0
|
|
20240621,163000,415490645,3355,3355,3355,3355,0
|
|
20240621,162900,415490645,3355,3355,3355,3355,0
|
|
20240621,162800,415490645,3355,3355,3355,3355,0
|
|
20240621,162700,415490645,3355,3355,3355,3355,0
|
|
20240621,162600,415490645,3355,3355,3355,3355,0
|
|
20240621,162500,415490645,3355,3355,3355,3355,0
|
|
20240621,162400,415490645,3355,3355,3355,3355,0
|
|
20240621,162300,415490645,3355,3355,3355,3355,0
|
|
20240621,162200,415490645,3355,3355,3355,3355,0
|
|
20240621,162100,415490645,3355,3355,3355,3355,0
|
|
20240621,162000,415490645,3355,3355,3355,3355,0
|
|
20240621,161900,415490645,3355,3355,3355,3355,0
|
|
20240621,161800,415490645,3355,3355,3355,3355,0
|
|
20240621,161700,415490645,3355,3355,3355,3355,0
|
|
20240621,161600,415490645,3355,3355,3355,3355,0
|
|
20240621,161500,415490645,3355,3355,3355,3355,0
|
|
20240621,161400,415490645,3355,3355,3355,3355,0
|
|
20240621,161300,415490645,3355,3355,3355,3355,0
|
|
20240621,161200,415490645,3355,3355,3355,3355,0
|
|
20240621,161100,415490645,3355,3355,3355,3355,0
|
|
20240621,161000,415490645,3355,3355,3355,3355,0
|
|
20240621,160900,415490645,3355,3355,3355,3355,0
|
|
20240621,160800,415490645,3355,3355,3355,3355,0
|
|
20240621,160700,415490645,3355,3355,3355,3355,0
|
|
20240621,160600,415490645,3355,3355,3355,3355,825
|
|
20240621,160500,415490645,3355,3355,3355,3355,0
|
|
20240621,160400,415490645,3355,3355,3355,3355,0
|
|
20240621,160300,415490645,3355,3355,3355,3355,0
|
|
20240621,160200,415490645,3355,3355,3355,3355,0
|
|
20240621,160100,415490645,3355,3355,3355,3355,0
|
|
20240621,160000,415490645,3355,3355,3355,3355,0
|
|
20240621,155900,415490645,3355,3355,3355,3355,0
|
|
20240621,155800,415490645,3355,3355,3355,3355,0
|
|
20240621,155700,415490645,3355,3355,3355,3355,0
|
|
20240621,155600,415490645,3355,3355,3355,3355,0
|
|
20240621,155500,415490645,3355,3355,3355,3355,0
|
|
20240621,155400,415490645,3355,3355,3355,3355,0
|
|
20240621,155300,415490645,3355,3355,3355,3355,0
|
|
20240621,155200,415490645,3355,3355,3355,3355,0
|
|
20240621,155100,415490645,3355,3355,3355,3355,0
|
|
20240621,155000,415490645,3355,3355,3355,3355,0
|
|
20240621,154900,415490645,3355,3355,3355,3355,0
|
|
20240621,154800,415490645,3355,3355,3355,3355,0
|
|
20240621,154700,415490645,3355,3355,3355,3355,0
|
|
20240621,154600,415490645,3355,3355,3355,3355,0
|
|
20240621,154500,415490645,3355,3355,3355,3355,0
|
|
20240621,154400,415490645,3355,3355,3355,3355,0
|
|
20240621,154300,415490645,3355,3355,3355,3355,0
|
|
20240621,154200,415490645,3355,3355,3355,3355,0
|
|
20240621,154100,415490645,3355,3355,3355,3355,0
|
|
20240621,154000,415490645,3355,3355,3355,3355,0
|
|
20240621,153900,415490645,3355,3355,3355,3355,0
|
|
20240621,153800,415490645,3355,3355,3355,3355,0
|
|
20240621,153700,415490645,3355,3355,3355,3355,0
|
|
20240621,153600,415490645,3355,3355,3355,3355,825
|
|
20240621,153500,415490645,3355,3355,3355,3355,0
|
|
20240621,153400,415490645,3355,3355,3355,3355,0
|
|
20240621,153300,415490645,3355,3355,3355,3355,0
|
|
20240621,153200,415490645,3355,3355,3355,3355,0
|
|
20240621,153100,415490645,3355,3355,3355,3355,0
|
|
20240621,153000,415490645,3355,3355,3355,3355,825
|
|
20240621,152900,412722770,3350,3350,3350,3350,0
|
|
20240621,152800,412722770,3350,3350,3350,3350,0
|
|
20240621,152700,412722770,3350,3350,3350,3350,0
|
|
20240621,152600,412722770,3350,3350,3350,3350,0
|
|
20240621,152500,412722770,3350,3350,3350,3350,0
|
|
20240621,152400,412722770,3350,3350,3350,3350,0
|
|
20240621,152300,412722770,3350,3350,3350,3350,0
|
|
20240621,152200,412722770,3350,3350,3350,3350,0
|
|
20240621,152100,412722770,3350,3350,3350,3350,0
|
|
20240621,152000,412722770,3350,3350,3350,3350,0
|
|
20240621,151900,412722770,3350,3335,3350,3335,615
|
|
20240621,151800,410671730,3335,3335,3335,3335,0
|
|
20240621,151700,410671730,3335,3335,3335,3335,0
|
|
20240621,151600,410671730,3335,3345,3345,3335,53
|
|
20240621,151500,410494955,3335,3325,3350,3325,28
|
|
20240621,151400,410401715,3345,3345,3345,3345,0
|
|
20240621,151300,410401715,3345,3345,3345,3345,0
|
|
20240621,151200,410401715,3345,3335,3345,3335,11
|
|
20240621,151100,410364930,3345,3350,3350,3335,5
|
|
20240621,151000,410348215,3335,3340,3340,3325,701
|
|
20240621,150900,408016395,3345,3345,3345,3345,0
|
|
20240621,150800,408016395,3345,3345,3345,3345,18
|
|
20240621,150700,407956185,3345,3350,3350,3345,451
|
|
20240621,150600,406445340,3345,3345,3345,3345,0
|
|
20240621,150500,406445340,3345,3345,3345,3345,0
|
|
20240621,150400,406445340,3345,3345,3345,3345,0
|
|
20240621,150300,406445340,3345,3350,3350,3345,10
|
|
20240621,150200,406411865,3345,3345,3345,3345,100
|
|
20240621,150100,406077365,3360,3345,3360,3345,2
|
|
20240621,150000,406070660,3360,3360,3360,3360,0
|
|
20240621,145900,406070660,3360,3360,3360,3360,0
|
|
20240621,145800,406070660,3360,3360,3360,3360,0
|
|
20240621,145700,406070660,3360,3360,3360,3360,0
|
|
20240621,145600,406070660,3360,3340,3365,3340,1042
|
|
20240621,145500,402584790,3335,3335,3335,3335,0
|
|
20240621,145400,402584790,3335,3335,3335,3335,0
|
|
20240621,145300,402584790,3335,3335,3335,3335,3
|
|
20240621,145200,402574785,3335,3335,3335,3335,3
|
|
20240621,145100,402564780,3345,3345,3345,3335,49
|
|
20240621,145000,402400895,3340,3345,3345,3340,9707
|
|
20240621,144900,369979510,3340,3335,3340,3335,311
|
|
20240621,144800,368940805,3335,3350,3350,3310,7025
|
|
20240621,144700,345572585,3360,3355,3360,3355,1000
|
|
20240621,144600,342212845,3355,3355,3355,3355,4
|
|
20240621,144500,342199425,3355,3355,3355,3355,0
|
|
20240621,144400,342199425,3355,3355,3355,3355,0
|
|
20240621,144300,342199425,3355,3355,3355,3355,0
|
|
20240621,144200,342199425,3355,3355,3355,3355,0
|
|
20240621,144100,342199425,3355,3355,3355,3355,500
|
|
20240621,144000,340521925,3355,3355,3355,3355,0
|
|
20240621,143900,340521925,3355,3355,3355,3355,0
|
|
20240621,143800,340521925,3355,3355,3355,3355,0
|
|
20240621,143700,340521925,3355,3355,3355,3350,155
|
|
20240621,143600,340001925,3355,3355,3355,3355,0
|
|
20240621,143500,340001925,3355,3355,3355,3355,0
|
|
20240621,143400,340001925,3355,3355,3355,3355,1
|
|
20240621,143300,339998570,3355,3355,3355,3355,0
|
|
20240621,143200,339998570,3355,3355,3355,3355,0
|
|
20240621,143100,339998570,3355,3355,3355,3355,0
|
|
20240621,143000,339998570,3355,3355,3355,3355,68
|
|
20240621,142900,339770430,3350,3350,3350,3350,5
|
|
20240621,142800,339753680,3345,3350,3350,3345,700
|
|
20240621,142700,337411180,3355,3355,3355,3355,200
|
|
20240621,142600,336740180,3355,3355,3355,3355,7
|
|
20240621,142500,336716695,3355,3355,3355,3355,500
|
|
20240621,142400,335039195,3355,3355,3355,3355,100
|
|
20240621,142300,334703695,3355,3350,3355,3350,361
|
|
20240621,142200,333492695,3355,3355,3355,3355,1000
|
|
20240621,142100,330137695,3350,3350,3350,3350,0
|
|
20240621,142000,330137695,3350,3350,3350,3350,0
|
|
20240621,141900,330137695,3350,3350,3350,3350,0
|
|
20240621,141800,330137695,3350,3350,3350,3350,0
|
|
20240621,141700,330137695,3350,3355,3355,3350,121
|
|
20240621,141600,329732340,3355,3355,3355,3355,0
|
|
20240621,141500,329732340,3355,3355,3355,3355,0
|
|
20240621,141400,329732340,3355,3355,3355,3355,0
|
|
20240621,141300,329732340,3355,3355,3355,3355,0
|
|
20240621,141200,329732340,3355,3355,3355,3355,1
|
|
20240621,141100,329728985,3350,3350,3350,3350,0
|
|
20240621,141000,329728985,3350,3350,3350,3350,10
|
|
20240621,140900,329695485,3355,3350,3355,3350,45
|
|
20240621,140800,329544730,3355,3355,3355,3355,0
|
|
20240621,140700,329544730,3355,3355,3355,3355,0
|
|
20240621,140600,329544730,3355,3355,3355,3355,0
|
|
20240621,140500,329544730,3355,3355,3355,3355,0
|
|
20240621,140400,329544730,3355,3355,3355,3355,0
|
|
20240621,140300,329544730,3355,3355,3355,3355,0
|
|
20240621,140200,329544730,3355,3345,3355,3340,110
|
|
20240621,140100,329176875,3350,3350,3350,3350,0
|
|
20240621,140000,329176875,3350,3350,3350,3350,10
|
|
20240621,135900,329143375,3355,3355,3355,3355,0
|
|
20240621,135800,329143375,3355,3355,3355,3355,30
|
|
20240621,135700,329042725,3350,3350,3350,3350,111
|
|
20240621,135600,328670875,3350,3350,3350,3350,2
|
|
20240621,135500,328664175,3355,3345,3355,3340,162
|
|
20240621,135400,328122985,3355,3355,3355,3355,0
|
|
20240621,135300,328122985,3355,3355,3355,3355,0
|
|
20240621,135200,328122985,3355,3355,3355,3355,0
|
|
20240621,135100,328122985,3355,3355,3355,3355,0
|
|
20240621,135000,328122985,3355,3355,3355,3355,100
|
|
20240621,134900,327787485,3355,3355,3355,3355,0
|
|
20240621,134800,327787485,3355,3355,3355,3355,0
|
|
20240621,134700,327787485,3355,3355,3355,3355,9
|
|
20240621,134600,327757290,3340,3340,3340,3340,5
|
|
20240621,134500,327740590,3350,3350,3350,3350,0
|
|
20240621,134400,327740590,3350,3350,3350,3345,1569
|
|
20240621,134300,322491740,3350,3345,3350,3345,84
|
|
20240621,134200,322210510,3345,3345,3345,3345,0
|
|
20240621,134100,322210510,3345,3345,3345,3345,0
|
|
20240621,134000,322210510,3345,3345,3345,3345,0
|
|
20240621,133900,322210510,3345,3345,3345,3345,0
|
|
20240621,133800,322210510,3345,3345,3345,3345,0
|
|
20240621,133700,322210510,3345,3345,3345,3345,0
|
|
20240621,133600,322210510,3345,3345,3345,3345,10
|
|
20240621,133500,322177060,3340,3340,3340,3340,0
|
|
20240621,133400,322177060,3340,3340,3340,3340,0
|
|
20240621,133300,322177060,3340,3340,3340,3340,0
|
|
20240621,133200,322177060,3340,3340,3340,3340,0
|
|
20240621,133100,322177060,3340,3340,3340,3340,2
|
|
20240621,133000,322170380,3340,3340,3340,3340,0
|
|
20240621,132900,322170380,3340,3340,3340,3340,0
|
|
20240621,132800,322170380,3340,3340,3340,3340,0
|
|
20240621,132700,322170380,3340,3335,3340,3335,1404
|
|
20240621,132600,317488025,3345,3345,3345,3345,0
|
|
20240621,132500,317488025,3345,3345,3345,3345,0
|
|
20240621,132400,317488025,3345,3345,3345,3345,0
|
|
20240621,132300,317488025,3345,3345,3345,3345,0
|
|
20240621,132200,317488025,3345,3345,3345,3345,0
|
|
20240621,132100,317488025,3345,3345,3345,3345,0
|
|
20240621,132000,317488025,3345,3345,3345,3345,1
|
|
20240621,131900,317484680,3335,3335,3345,3335,3
|
|
20240621,131800,317474665,3345,3345,3345,3345,0
|
|
20240621,131700,317474665,3345,3345,3345,3345,0
|
|
20240621,131600,317474665,3345,3340,3345,3335,262
|
|
20240621,131500,316600390,3340,3340,3340,3340,1
|
|
20240621,131400,316597050,3345,3345,3345,3345,1
|
|
20240621,131300,316593705,3335,3340,3340,3335,265
|
|
20240621,131200,315709805,3335,3320,3335,3320,21
|
|
20240621,131100,315639850,3330,3320,3330,3320,6
|
|
20240621,131000,315619905,3305,3320,3320,3305,5847
|
|
20240621,130900,296251635,3320,3330,3330,3320,353
|
|
20240621,130800,295079385,3345,3335,3345,3335,2
|
|
20240621,130700,295072705,3320,3320,3320,3320,0
|
|
20240621,130600,295072705,3320,3325,3325,3320,1000
|
|
20240621,130500,291750100,3320,3320,3320,3320,0
|
|
20240621,130400,291750100,3320,3320,3320,3320,0
|
|
20240621,130300,291750100,3320,3325,3325,3320,2300
|
|
20240621,130200,284110100,3325,3325,3325,3325,2358
|
|
20240621,130100,276269750,3330,3340,3340,3330,607
|
|
20240621,130000,274245340,3345,3340,3345,3340,1100
|
|
20240621,125900,270566340,3360,3340,3360,3340,465
|
|
20240621,125800,269008655,3340,3360,3360,3315,17711
|
|
20240621,125700,210140200,3370,3380,3380,3355,6419
|
|
20240621,125600,188533585,3380,3380,3380,3380,61
|
|
20240621,125500,188327405,3380,3380,3380,3380,50
|
|
20240621,125400,188158405,3380,3380,3380,3380,51
|
|
20240621,125300,187986025,3380,3380,3380,3380,0
|
|
20240621,125200,187986025,3380,3380,3380,3380,15
|
|
20240621,125100,187935325,3380,3380,3380,3380,1
|
|
20240621,125000,187931945,3380,3380,3380,3380,0
|
|
20240621,124900,187931945,3380,3380,3380,3380,50
|
|
20240621,124800,187762945,3380,3380,3380,3380,2
|
|
20240621,124700,187756185,3375,3375,3375,3375,0
|
|
20240621,124600,187756185,3375,3375,3375,3375,130
|
|
20240621,124500,187317435,3380,3380,3380,3380,100
|
|
20240621,124400,186979435,3380,3380,3380,3380,1
|
|
20240621,124300,186976055,3380,3375,3380,3375,54
|
|
20240621,124200,186793585,3380,3380,3380,3380,867
|
|
20240621,124100,183863125,3390,3390,3390,3390,0
|
|
20240621,124000,183863125,3390,3390,3390,3390,0
|
|
20240621,123900,183863125,3390,3390,3390,3390,0
|
|
20240621,123800,183863125,3390,3390,3390,3390,30
|
|
20240621,123700,183761425,3380,3380,3380,3380,0
|
|
20240621,123600,183761425,3380,3380,3380,3380,0
|
|
20240621,123500,183761425,3380,3380,3380,3380,0
|
|
20240621,123400,183761425,3380,3380,3380,3380,1337
|
|
20240621,123300,179242365,3380,3380,3380,3380,215
|
|
20240621,123200,178515665,3385,3385,3385,3385,51
|
|
20240621,123100,178343030,3390,3390,3390,3390,1
|
|
20240621,123000,178339640,3385,3385,3385,3385,0
|
|
20240621,122900,178339640,3385,3390,3390,3385,632
|
|
20240621,122800,176200045,3390,3390,3390,3390,819
|
|
20240621,122700,173423635,3390,3395,3395,3385,1567
|
|
20240621,122600,168110795,3395,3395,3395,3395,6
|
|
20240621,122500,168090425,3395,3400,3400,3395,411
|
|
20240621,122400,166695075,3400,3400,3400,3400,0
|
|
20240621,122300,166695075,3400,3400,3400,3400,0
|
|
20240621,122200,166695075,3400,3400,3400,3400,2360
|
|
20240621,122100,158671075,3405,3405,3405,3405,0
|
|
20240621,122000,158671075,3405,3405,3405,3405,9
|
|
20240621,121900,158640430,3405,3405,3405,3405,1
|
|
20240621,121800,158637025,3405,3405,3405,3405,1
|
|
20240621,121700,158633620,3405,3405,3405,3405,0
|
|
20240621,121600,158633620,3405,3405,3405,3405,0
|
|
20240621,121500,158633620,3405,3405,3405,3405,0
|
|
20240621,121400,158633620,3405,3405,3405,3405,0
|
|
20240621,121300,158633620,3405,3405,3405,3405,146
|
|
20240621,121200,158136490,3405,3405,3405,3400,2188
|
|
20240621,121100,150692765,3410,3410,3410,3410,0
|
|
20240621,121000,150692765,3410,3410,3410,3410,0
|
|
20240621,120900,150692765,3410,3410,3410,3410,0
|
|
20240621,120800,150692765,3410,3410,3410,3410,0
|
|
20240621,120700,150692765,3410,3410,3410,3410,0
|
|
20240621,120600,150692765,3410,3410,3410,3410,0
|
|
20240621,120500,150692765,3410,3410,3410,3410,10
|
|
20240621,120400,150658665,3410,3410,3410,3410,40
|
|
20240621,120300,150522265,3410,3410,3410,3410,10
|
|
20240621,120200,150488165,3410,3410,3410,3410,16
|
|
20240621,120100,150433605,3405,3405,3405,3405,61
|
|
20240621,120000,150225900,3405,3405,3405,3405,0
|
|
20240621,115900,150225900,3405,3405,3405,3405,59
|
|
20240621,115800,150025005,3410,3410,3410,3410,0
|
|
20240621,115700,150025005,3410,3410,3410,3410,0
|
|
20240621,115600,150025005,3410,3410,3410,3410,0
|
|
20240621,115500,150025005,3410,3410,3410,3410,1
|
|
20240621,115400,150021595,3410,3410,3410,3410,0
|
|
20240621,115300,150021595,3410,3410,3410,3410,15
|
|
20240621,115200,149970445,3410,3410,3410,3410,0
|
|
20240621,115100,149970445,3410,3410,3410,3410,0
|
|
20240621,115000,149970445,3410,3410,3410,3410,0
|
|
20240621,114900,149970445,3410,3410,3410,3410,0
|
|
20240621,114800,149970445,3410,3410,3410,3410,0
|
|
20240621,114700,149970445,3410,3410,3410,3410,0
|
|
20240621,114600,149970445,3410,3410,3410,3410,0
|
|
20240621,114500,149970445,3410,3410,3410,3410,0
|
|
20240621,114400,149970445,3410,3410,3410,3410,1
|
|
20240621,114300,149967035,3410,3410,3410,3410,0
|
|
20240621,114200,149967035,3410,3410,3410,3410,0
|
|
20240621,114100,149967035,3410,3410,3410,3410,0
|
|
20240621,114000,149967035,3410,3410,3410,3410,0
|
|
20240621,113900,149967035,3410,3410,3410,3410,0
|
|
20240621,113800,149967035,3410,3410,3410,3410,0
|
|
20240621,113700,149967035,3410,3410,3410,3410,0
|
|
20240621,113600,149967035,3410,3410,3410,3410,0
|
|
20240621,113500,149967035,3410,3410,3410,3410,0
|
|
20240621,113400,149967035,3410,3410,3410,3410,0
|
|
20240621,113300,149967035,3410,3410,3410,3410,1
|
|
20240621,113200,149963625,3410,3410,3410,3410,0
|
|
20240621,113100,149963625,3410,3410,3410,3410,0
|
|
20240621,113000,149963625,3410,3410,3410,3410,1
|
|
20240621,112900,149960215,3410,3410,3410,3410,0
|
|
20240621,112800,149960215,3410,3410,3410,3410,166
|
|
20240621,112700,149394155,3415,3415,3415,3415,0
|
|
20240621,112600,149394155,3415,3415,3415,3415,0
|
|
20240621,112500,149394155,3415,3415,3415,3415,0
|
|
20240621,112400,149394155,3415,3415,3415,3415,999
|
|
20240621,112300,145982570,3415,3415,3415,3415,242
|
|
20240621,112200,145156140,3425,3425,3425,3425,0
|
|
20240621,112100,145156140,3425,3425,3425,3425,0
|
|
20240621,112000,145156140,3425,3425,3425,3425,0
|
|
20240621,111900,145156140,3425,3425,3425,3425,31
|
|
20240621,111800,145049965,3425,3425,3425,3425,0
|
|
20240621,111700,145049965,3425,3425,3425,3425,0
|
|
20240621,111600,145049965,3425,3425,3425,3425,0
|
|
20240621,111500,145049965,3425,3425,3425,3425,53
|
|
20240621,111400,144868440,3415,3415,3415,3415,0
|
|
20240621,111300,144868440,3415,3415,3415,3415,0
|
|
20240621,111200,144868440,3415,3415,3415,3415,0
|
|
20240621,111100,144868440,3415,3415,3415,3415,123
|
|
20240621,111000,144448395,3415,3415,3415,3415,0
|
|
20240621,110900,144448395,3415,3415,3415,3415,0
|
|
20240621,110800,144448395,3415,3415,3415,3415,0
|
|
20240621,110700,144448395,3415,3415,3415,3415,0
|
|
20240621,110600,144448395,3415,3415,3415,3415,0
|
|
20240621,110500,144448395,3415,3415,3415,3415,0
|
|
20240621,110400,144448395,3415,3415,3415,3415,0
|
|
20240621,110300,144448395,3415,3415,3415,3415,2
|
|
20240621,110200,144441565,3415,3415,3415,3415,0
|
|
20240621,110100,144441565,3415,3415,3415,3415,0
|
|
20240621,110000,144441565,3415,3415,3415,3415,0
|
|
20240621,105900,144441565,3415,3415,3415,3415,0
|
|
20240621,105800,144441565,3415,3415,3415,3415,0
|
|
20240621,105700,144441565,3415,3415,3415,3415,0
|
|
20240621,105600,144441565,3415,3415,3415,3415,0
|
|
20240621,105500,144441565,3415,3415,3415,3415,0
|
|
20240621,105400,144441565,3415,3415,3415,3415,1
|
|
20240621,105300,144438150,3410,3410,3410,3410,0
|
|
20240621,105200,144438150,3410,3410,3410,3410,0
|
|
20240621,105100,144438150,3410,3410,3410,3410,0
|
|
20240621,105000,144438150,3410,3410,3410,3410,47
|
|
20240621,104900,144277880,3410,3410,3410,3410,0
|
|
20240621,104800,144277880,3410,3410,3410,3405,401
|
|
20240621,104700,142911745,3410,3415,3415,3410,80
|
|
20240621,104600,142638845,3420,3420,3420,3420,0
|
|
20240621,104500,142638845,3420,3420,3420,3420,0
|
|
20240621,104400,142638845,3420,3420,3420,3420,1
|
|
20240621,104300,142635425,3415,3415,3415,3415,0
|
|
20240621,104200,142635425,3415,3415,3415,3415,0
|
|
20240621,104100,142635425,3415,3415,3415,3415,0
|
|
20240621,104000,142635425,3415,3415,3415,3415,3
|
|
20240621,103900,142625180,3410,3410,3410,3410,0
|
|
20240621,103800,142625180,3410,3410,3410,3410,0
|
|
20240621,103700,142625180,3410,3410,3410,3410,0
|
|
20240621,103600,142625180,3410,3410,3410,3410,0
|
|
20240621,103500,142625180,3410,3410,3410,3410,0
|
|
20240621,103400,142625180,3410,3410,3410,3410,0
|
|
20240621,103300,142625180,3410,3410,3410,3410,0
|
|
20240621,103200,142625180,3410,3410,3410,3410,2
|
|
20240621,103100,142618360,3410,3410,3410,3410,0
|
|
20240621,103000,142618360,3410,3410,3410,3410,0
|
|
20240621,102900,142618360,3410,3410,3410,3410,0
|
|
20240621,102800,142618360,3410,3410,3410,3410,0
|
|
20240621,102700,142618360,3410,3410,3410,3410,0
|
|
20240621,102600,142618360,3410,3410,3410,3410,0
|
|
20240621,102500,142618360,3410,3410,3410,3410,0
|
|
20240621,102400,142618360,3410,3410,3410,3410,0
|
|
20240621,102300,142618360,3410,3410,3410,3410,0
|
|
20240621,102200,142618360,3410,3410,3410,3410,0
|
|
20240621,102100,142618360,3410,3410,3410,3410,0
|
|
20240621,102000,142618360,3410,3410,3410,3410,6
|
|
20240621,101900,142597900,3410,3410,3410,3410,3
|
|
20240621,101800,142587670,3410,3410,3410,3410,8
|
|
20240621,101700,142560390,3410,3410,3410,3410,1
|
|
20240621,101600,142556980,3410,3410,3410,3410,0
|
|
20240621,101500,142556980,3410,3410,3410,3410,1
|
|
20240621,101400,142553570,3410,3410,3410,3410,1
|
|
20240621,101300,142550160,3410,3410,3410,3410,10
|
|
20240621,101200,142516060,3410,3410,3410,3410,0
|
|
20240621,101100,142516060,3410,3410,3410,3410,0
|
|
20240621,101000,142516060,3410,3410,3410,3410,0
|
|
20240621,100900,142516060,3410,3410,3410,3410,20
|
|
20240621,100800,142447860,3415,3410,3415,3410,201
|
|
20240621,100700,141762445,3410,3410,3410,3400,1530
|
|
20240621,100600,136550715,3405,3410,3410,3405,406
|
|
20240621,100500,135168035,3405,3405,3405,3405,0
|
|
20240621,100400,135168035,3405,3420,3420,3405,292
|
|
20240621,100300,134172045,3425,3425,3425,3425,0
|
|
20240621,100200,134172045,3425,3425,3425,3425,1
|
|
20240621,100100,134168620,3430,3430,3430,3430,0
|
|
20240621,100000,134168620,3430,3430,3430,3430,0
|
|
20240621,095900,134168620,3430,3425,3430,3425,3
|
|
20240621,095800,134158335,3420,3420,3420,3420,0
|
|
20240621,095700,134158335,3420,3420,3420,3420,0
|
|
20240621,095600,134158335,3420,3420,3420,3420,2
|
|
20240621,095500,134151495,3420,3420,3420,3420,20
|
|
20240621,095400,134083095,3420,3420,3420,3420,3
|
|
20240621,095300,134072835,3420,3420,3420,3420,1
|
|
20240621,095200,134069415,3420,3420,3420,3420,100
|
|
20240621,095100,133727415,3415,3415,3415,3410,27
|
|
20240621,095000,133635260,3410,3410,3410,3410,4
|
|
20240621,094900,133621620,3410,3410,3410,3405,12
|
|
20240621,094800,133580750,3415,3415,3415,3400,4002
|
|
20240621,094700,119952815,3420,3420,3420,3415,56
|
|
20240621,094600,119761345,3420,3420,3420,3415,50
|
|
20240621,094500,119590495,3420,3415,3420,3410,1643
|
|
20240621,094400,113986385,3420,3415,3440,3415,394
|
|
20240621,094300,112638375,3440,3440,3440,3440,0
|
|
20240621,094200,112638375,3440,3440,3440,3440,0
|
|
20240621,094100,112638375,3440,3440,3440,3410,10009
|
|
20240621,094000,78396445,3445,3445,3445,3445,0
|
|
20240621,093900,78396445,3445,3445,3445,3445,9
|
|
20240621,093800,78365440,3445,3445,3445,3445,0
|
|
20240621,093700,78365440,3445,3445,3445,3445,0
|
|
20240621,093600,78365440,3445,3445,3445,3445,0
|
|
20240621,093500,78365440,3445,3445,3445,3445,0
|
|
20240621,093400,78365440,3445,3445,3445,3445,0
|
|
20240621,093300,78365440,3445,3445,3445,3445,0
|
|
20240621,093200,78365440,3445,3445,3450,3445,25
|
|
20240621,093100,78279200,3450,3450,3450,3450,0
|
|
20240621,093000,78279200,3450,3450,3450,3450,0
|
|
20240621,092900,78279200,3450,3445,3450,3445,2
|
|
20240621,092800,78272305,3435,3435,3435,3435,0
|
|
20240621,092700,78272305,3435,3440,3440,3435,134
|
|
20240621,092600,77811965,3445,3445,3445,3445,11
|
|
20240621,092500,77774070,3445,3445,3445,3445,0
|
|
20240621,092400,77774070,3445,3445,3445,3445,0
|
|
20240621,092300,77774070,3445,3445,3445,3445,1
|
|
20240621,092200,77770625,3440,3440,3440,3440,287
|
|
20240621,092100,76783345,3435,3435,3435,3435,0
|
|
20240621,092000,76783345,3435,3435,3435,3435,0
|
|
20240621,091900,76783345,3435,3435,3435,3435,0
|
|
20240621,091800,76783345,3435,3435,3435,3435,0
|
|
20240621,091700,76783345,3435,3435,3435,3435,1
|
|
20240621,091600,76779910,3435,3435,3435,3435,0
|
|
20240621,091500,76779910,3435,3435,3435,3435,0
|
|
20240621,091400,76779910,3435,3435,3435,3435,0
|
|
20240621,091300,76779910,3435,3440,3440,3435,581
|
|
20240621,091200,74783380,3450,3450,3450,3450,136
|
|
20240621,091100,74314180,3440,3440,3450,3440,1969
|
|
20240621,091000,67539140,3435,3435,3435,3435,167
|
|
20240621,090900,66965495,3445,3445,3445,3445,0
|
|
20240621,090800,66965495,3445,3445,3445,3445,10
|
|
20240621,090700,66931045,3430,3430,3430,3430,2752
|
|
20240621,090600,57491685,3430,3470,3470,3430,15000
|
|
20240621,090500,5953420,3490,3490,3490,3490,5
|
|
20240621,090400,5935970,3490,3490,3490,3490,17
|
|
20240621,090300,5876640,3465,3465,3465,3465,0
|
|
20240621,090200,5876640,3465,3465,3465,3465,0
|
|
20240621,090100,5876640,3465,3465,3465,3465,0
|
|
20240621,090000,5876640,3465,3465,3465,3465,1696
|