653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,195000,133510335,4085,4085,4085,4085,73
|
|
20240621,194900,133510335,4085,4085,4085,4085,0
|
|
20240621,194800,133510335,4085,4085,4085,4085,0
|
|
20240621,194700,133510335,4085,4085,4085,4085,0
|
|
20240621,194600,133510335,4085,4085,4085,4085,0
|
|
20240621,194500,133510335,4085,4085,4085,4085,0
|
|
20240621,194400,133510335,4085,4085,4085,4085,0
|
|
20240621,194300,133510335,4085,4085,4085,4085,0
|
|
20240621,194200,133510335,4085,4085,4085,4085,0
|
|
20240621,194100,133510335,4085,4085,4085,4085,0
|
|
20240621,194000,133510335,4085,4085,4085,4085,0
|
|
20240621,193900,133510335,4085,4085,4085,4085,0
|
|
20240621,193800,133510335,4085,4085,4085,4085,0
|
|
20240621,193700,133510335,4085,4085,4085,4085,0
|
|
20240621,193600,133510335,4085,4085,4085,4085,0
|
|
20240621,193500,133510335,4085,4085,4085,4085,0
|
|
20240621,193400,133510335,4085,4085,4085,4085,0
|
|
20240621,193300,133510335,4085,4085,4085,4085,0
|
|
20240621,193200,133510335,4085,4085,4085,4085,0
|
|
20240621,193100,133510335,4085,4085,4085,4085,0
|
|
20240621,193000,133510335,4085,4085,4085,4085,0
|
|
20240621,192900,133510335,4085,4085,4085,4085,0
|
|
20240621,192800,133510335,4085,4085,4085,4085,0
|
|
20240621,192700,133510335,4085,4085,4085,4085,0
|
|
20240621,192600,133510335,4085,4085,4085,4085,0
|
|
20240621,192500,133510335,4085,4085,4085,4085,0
|
|
20240621,192400,133510335,4085,4085,4085,4085,0
|
|
20240621,192300,133510335,4085,4085,4085,4085,0
|
|
20240621,192200,133510335,4085,4085,4085,4085,0
|
|
20240621,192100,133510335,4085,4085,4085,4085,0
|
|
20240621,192000,133510335,4085,4085,4085,4085,73
|
|
20240621,191900,133510335,4085,4085,4085,4085,0
|
|
20240621,191800,133510335,4085,4085,4085,4085,0
|
|
20240621,191700,133510335,4085,4085,4085,4085,0
|
|
20240621,191600,133510335,4085,4085,4085,4085,0
|
|
20240621,191500,133510335,4085,4085,4085,4085,0
|
|
20240621,191400,133510335,4085,4085,4085,4085,0
|
|
20240621,191300,133510335,4085,4085,4085,4085,0
|
|
20240621,191200,133510335,4085,4085,4085,4085,0
|
|
20240621,191100,133510335,4085,4085,4085,4085,0
|
|
20240621,191000,133510335,4085,4085,4085,4085,0
|
|
20240621,190900,133510335,4085,4085,4085,4085,0
|
|
20240621,190800,133510335,4085,4085,4085,4085,0
|
|
20240621,190700,133510335,4085,4085,4085,4085,0
|
|
20240621,190600,133510335,4085,4085,4085,4085,0
|
|
20240621,190500,133510335,4085,4085,4085,4085,0
|
|
20240621,190400,133510335,4085,4085,4085,4085,0
|
|
20240621,190300,133510335,4085,4085,4085,4085,0
|
|
20240621,190200,133510335,4085,4085,4085,4085,0
|
|
20240621,190100,133510335,4085,4085,4085,4085,0
|
|
20240621,190000,133510335,4085,4085,4085,4085,0
|
|
20240621,185900,133510335,4085,4085,4085,4085,0
|
|
20240621,185800,133510335,4085,4085,4085,4085,0
|
|
20240621,185700,133510335,4085,4085,4085,4085,0
|
|
20240621,185600,133510335,4085,4085,4085,4085,0
|
|
20240621,185500,133510335,4085,4085,4085,4085,0
|
|
20240621,185400,133510335,4085,4085,4085,4085,0
|
|
20240621,185300,133510335,4085,4085,4085,4085,0
|
|
20240621,185200,133510335,4085,4085,4085,4085,0
|
|
20240621,185100,133510335,4085,4085,4085,4085,0
|
|
20240621,185000,133510335,4085,4085,4085,4085,73
|
|
20240621,184900,133510335,4085,4085,4085,4085,0
|
|
20240621,184800,133510335,4085,4085,4085,4085,0
|
|
20240621,184700,133510335,4085,4085,4085,4085,0
|
|
20240621,184600,133510335,4085,4085,4085,4085,0
|
|
20240621,184500,133510335,4085,4085,4085,4085,0
|
|
20240621,184400,133510335,4085,4085,4085,4085,0
|
|
20240621,184300,133510335,4085,4085,4085,4085,0
|
|
20240621,184200,133510335,4085,4085,4085,4085,0
|
|
20240621,184100,133510335,4085,4085,4085,4085,0
|
|
20240621,184000,133510335,4085,4085,4085,4085,0
|
|
20240621,183900,133510335,4085,4085,4085,4085,0
|
|
20240621,183800,133510335,4085,4085,4085,4085,0
|
|
20240621,183700,133510335,4085,4085,4085,4085,0
|
|
20240621,183600,133510335,4085,4085,4085,4085,0
|
|
20240621,183500,133510335,4085,4085,4085,4085,0
|
|
20240621,183400,133510335,4085,4085,4085,4085,0
|
|
20240621,183300,133510335,4085,4085,4085,4085,0
|
|
20240621,183200,133510335,4085,4085,4085,4085,0
|
|
20240621,183100,133510335,4085,4085,4085,4085,0
|
|
20240621,183000,133510335,4085,4085,4085,4085,0
|
|
20240621,182900,133510335,4085,4085,4085,4085,0
|
|
20240621,182800,133510335,4085,4085,4085,4085,0
|
|
20240621,182700,133510335,4085,4085,4085,4085,0
|
|
20240621,182600,133510335,4085,4085,4085,4085,0
|
|
20240621,182500,133510335,4085,4085,4085,4085,0
|
|
20240621,182400,133510335,4085,4085,4085,4085,0
|
|
20240621,182300,133510335,4085,4085,4085,4085,0
|
|
20240621,182200,133510335,4085,4085,4085,4085,0
|
|
20240621,182100,133510335,4085,4085,4085,4085,0
|
|
20240621,182000,133510335,4085,4085,4085,4085,73
|
|
20240621,181900,133510335,4085,4085,4085,4085,0
|
|
20240621,181800,133510335,4085,4085,4085,4085,0
|
|
20240621,181700,133510335,4085,4085,4085,4085,0
|
|
20240621,181600,133510335,4085,4085,4085,4085,0
|
|
20240621,181500,133510335,4085,4085,4085,4085,0
|
|
20240621,181400,133510335,4085,4085,4085,4085,0
|
|
20240621,181300,133510335,4085,4085,4085,4085,0
|
|
20240621,181200,133510335,4085,4085,4085,4085,0
|
|
20240621,181100,133510335,4085,4085,4085,4085,0
|
|
20240621,181000,133510335,4085,4085,4085,4085,0
|
|
20240621,180900,133510335,4085,4085,4085,4085,0
|
|
20240621,180800,133510335,4085,4085,4085,4085,0
|
|
20240621,180700,133510335,4085,4085,4085,4085,0
|
|
20240621,180600,133510335,4085,4085,4085,4085,0
|
|
20240621,180500,133510335,4085,4085,4085,4085,0
|
|
20240621,180400,133510335,4085,4085,4085,4085,0
|
|
20240621,180300,133510335,4085,4085,4085,4085,0
|
|
20240621,180200,133510335,4085,4085,4085,4085,0
|
|
20240621,180100,133510335,4085,4085,4085,4085,0
|
|
20240621,180000,133510335,4085,4085,4085,4085,0
|
|
20240621,175900,133510335,4085,4085,4085,4085,0
|
|
20240621,175800,133510335,4085,4085,4085,4085,0
|
|
20240621,175700,133510335,4085,4085,4085,4085,0
|
|
20240621,175600,133510335,4085,4085,4085,4085,0
|
|
20240621,175500,133510335,4085,4085,4085,4085,0
|
|
20240621,175400,133510335,4085,4085,4085,4085,0
|
|
20240621,175300,133510335,4085,4085,4085,4085,0
|
|
20240621,175200,133510335,4085,4085,4085,4085,0
|
|
20240621,175100,133510335,4085,4085,4085,4085,0
|
|
20240621,175000,133510335,4085,4085,4085,4085,73
|
|
20240621,174900,133510335,4085,4085,4085,4085,0
|
|
20240621,174800,133510335,4085,4085,4085,4085,0
|
|
20240621,174700,133510335,4085,4085,4085,4085,0
|
|
20240621,174600,133510335,4085,4085,4085,4085,0
|
|
20240621,174500,133510335,4085,4085,4085,4085,0
|
|
20240621,174400,133510335,4085,4085,4085,4085,0
|
|
20240621,174300,133510335,4085,4085,4085,4085,0
|
|
20240621,174200,133510335,4085,4085,4085,4085,0
|
|
20240621,174100,133510335,4085,4085,4085,4085,0
|
|
20240621,174000,133510335,4085,4085,4085,4085,0
|
|
20240621,173900,133510335,4085,4085,4085,4085,0
|
|
20240621,173800,133510335,4085,4085,4085,4085,0
|
|
20240621,173700,133510335,4085,4085,4085,4085,0
|
|
20240621,173600,133510335,4085,4085,4085,4085,0
|
|
20240621,173500,133510335,4085,4085,4085,4085,0
|
|
20240621,173400,133510335,4085,4085,4085,4085,0
|
|
20240621,173300,133510335,4085,4085,4085,4085,0
|
|
20240621,173200,133510335,4085,4085,4085,4085,0
|
|
20240621,173100,133510335,4085,4085,4085,4085,0
|
|
20240621,173000,133510335,4085,4085,4085,4085,0
|
|
20240621,172900,133510335,4085,4085,4085,4085,0
|
|
20240621,172800,133510335,4085,4085,4085,4085,0
|
|
20240621,172700,133510335,4085,4085,4085,4085,0
|
|
20240621,172600,133510335,4085,4085,4085,4085,0
|
|
20240621,172500,133510335,4085,4085,4085,4085,0
|
|
20240621,172400,133510335,4085,4085,4085,4085,0
|
|
20240621,172300,133510335,4085,4085,4085,4085,0
|
|
20240621,172200,133510335,4085,4085,4085,4085,0
|
|
20240621,172100,133510335,4085,4085,4085,4085,0
|
|
20240621,172000,133510335,4085,4085,4085,4085,73
|
|
20240621,171900,133510335,4085,4085,4085,4085,0
|
|
20240621,171800,133510335,4085,4085,4085,4085,0
|
|
20240621,171700,133510335,4085,4085,4085,4085,0
|
|
20240621,171600,133510335,4085,4085,4085,4085,0
|
|
20240621,171500,133510335,4085,4085,4085,4085,0
|
|
20240621,171400,133510335,4085,4085,4085,4085,0
|
|
20240621,171300,133510335,4085,4085,4085,4085,0
|
|
20240621,171200,133510335,4085,4085,4085,4085,0
|
|
20240621,171100,133510335,4085,4085,4085,4085,0
|
|
20240621,171000,133510335,4085,4085,4085,4085,0
|
|
20240621,170900,133510335,4085,4085,4085,4085,0
|
|
20240621,170800,133510335,4085,4085,4085,4085,0
|
|
20240621,170700,133510335,4085,4085,4085,4085,0
|
|
20240621,170600,133510335,4085,4085,4085,4085,0
|
|
20240621,170500,133510335,4085,4085,4085,4085,0
|
|
20240621,170400,133510335,4085,4085,4085,4085,0
|
|
20240621,170300,133510335,4085,4085,4085,4085,0
|
|
20240621,170200,133510335,4085,4085,4085,4085,0
|
|
20240621,170100,133510335,4085,4085,4085,4085,0
|
|
20240621,170000,133510335,4085,4085,4085,4085,0
|
|
20240621,165900,133510335,4085,4085,4085,4085,0
|
|
20240621,165800,133510335,4085,4085,4085,4085,0
|
|
20240621,165700,133510335,4085,4085,4085,4085,0
|
|
20240621,165600,133510335,4085,4085,4085,4085,0
|
|
20240621,165500,133510335,4085,4085,4085,4085,0
|
|
20240621,165400,133510335,4085,4085,4085,4085,0
|
|
20240621,165300,133510335,4085,4085,4085,4085,0
|
|
20240621,165200,133510335,4085,4085,4085,4085,0
|
|
20240621,165100,133510335,4085,4085,4085,4085,0
|
|
20240621,165000,133510335,4085,4085,4085,4085,73
|
|
20240621,164900,133510335,4085,4085,4085,4085,0
|
|
20240621,164800,133510335,4085,4085,4085,4085,0
|
|
20240621,164700,133510335,4085,4085,4085,4085,0
|
|
20240621,164600,133510335,4085,4085,4085,4085,0
|
|
20240621,164500,133510335,4085,4085,4085,4085,0
|
|
20240621,164400,133510335,4085,4085,4085,4085,0
|
|
20240621,164300,133510335,4085,4085,4085,4085,0
|
|
20240621,164200,133510335,4085,4085,4085,4085,0
|
|
20240621,164100,133510335,4085,4085,4085,4085,0
|
|
20240621,164000,133510335,4085,4085,4085,4085,0
|
|
20240621,163900,133510335,4085,4085,4085,4085,0
|
|
20240621,163800,133510335,4085,4085,4085,4085,0
|
|
20240621,163700,133510335,4085,4085,4085,4085,0
|
|
20240621,163600,133510335,4085,4085,4085,4085,0
|
|
20240621,163500,133510335,4085,4085,4085,4085,0
|
|
20240621,163400,133510335,4085,4085,4085,4085,0
|
|
20240621,163300,133510335,4085,4085,4085,4085,0
|
|
20240621,163200,133510335,4085,4085,4085,4085,0
|
|
20240621,163100,133510335,4085,4085,4085,4085,0
|
|
20240621,163000,133510335,4085,4085,4085,4085,0
|
|
20240621,162900,133510335,4085,4085,4085,4085,0
|
|
20240621,162800,133510335,4085,4085,4085,4085,0
|
|
20240621,162700,133510335,4085,4085,4085,4085,0
|
|
20240621,162600,133510335,4085,4085,4085,4085,0
|
|
20240621,162500,133510335,4085,4085,4085,4085,0
|
|
20240621,162400,133510335,4085,4085,4085,4085,0
|
|
20240621,162300,133510335,4085,4085,4085,4085,0
|
|
20240621,162200,133510335,4085,4085,4085,4085,0
|
|
20240621,162100,133510335,4085,4085,4085,4085,0
|
|
20240621,162000,133510335,4085,4085,4085,4085,73
|
|
20240621,161900,133510335,4085,4085,4085,4085,0
|
|
20240621,161800,133510335,4085,4085,4085,4085,0
|
|
20240621,161700,133510335,4085,4085,4085,4085,0
|
|
20240621,161600,133510335,4085,4085,4085,4085,0
|
|
20240621,161500,133510335,4085,4085,4085,4085,0
|
|
20240621,161400,133510335,4085,4085,4085,4085,0
|
|
20240621,161300,133510335,4085,4085,4085,4085,0
|
|
20240621,161200,133510335,4085,4085,4085,4085,0
|
|
20240621,161100,133510335,4085,4085,4085,4085,0
|
|
20240621,161000,133510335,4085,4085,4085,4085,0
|
|
20240621,160900,133510335,4085,4085,4085,4085,0
|
|
20240621,160800,133510335,4085,4085,4085,4085,0
|
|
20240621,160700,133510335,4085,4085,4085,4085,0
|
|
20240621,160600,133510335,4085,4085,4085,4085,0
|
|
20240621,160500,133510335,4085,4085,4085,4085,0
|
|
20240621,160400,133510335,4085,4085,4085,4085,0
|
|
20240621,160300,133510335,4085,4085,4085,4085,0
|
|
20240621,160200,133510335,4085,4085,4085,4085,0
|
|
20240621,160100,133510335,4085,4085,4085,4085,0
|
|
20240621,160000,133510335,4085,4085,4085,4085,0
|
|
20240621,155900,133510335,4085,4085,4085,4085,0
|
|
20240621,155800,133510335,4085,4085,4085,4085,0
|
|
20240621,155700,133510335,4085,4085,4085,4085,0
|
|
20240621,155600,133510335,4085,4085,4085,4085,0
|
|
20240621,155500,133510335,4085,4085,4085,4085,0
|
|
20240621,155400,133510335,4085,4085,4085,4085,0
|
|
20240621,155300,133510335,4085,4085,4085,4085,0
|
|
20240621,155200,133510335,4085,4085,4085,4085,0
|
|
20240621,155100,133510335,4085,4085,4085,4085,0
|
|
20240621,155000,133510335,4085,4085,4085,4085,73
|
|
20240621,154900,133510335,4085,4085,4085,4085,0
|
|
20240621,154800,133510335,4085,4085,4085,4085,0
|
|
20240621,154700,133510335,4085,4085,4085,4085,0
|
|
20240621,154600,133510335,4085,4085,4085,4085,0
|
|
20240621,154500,133510335,4085,4085,4085,4085,0
|
|
20240621,154400,133510335,4085,4085,4085,4085,0
|
|
20240621,154300,133510335,4085,4085,4085,4085,0
|
|
20240621,154200,133510335,4085,4085,4085,4085,0
|
|
20240621,154100,133510335,4085,4085,4085,4085,0
|
|
20240621,154000,133510335,4085,4085,4085,4085,0
|
|
20240621,153900,133510335,4085,4085,4085,4085,0
|
|
20240621,153800,133510335,4085,4085,4085,4085,0
|
|
20240621,153700,133510335,4085,4085,4085,4085,0
|
|
20240621,153600,133510335,4085,4085,4085,4085,0
|
|
20240621,153500,133510335,4085,4085,4085,4085,0
|
|
20240621,153400,133510335,4085,4085,4085,4085,0
|
|
20240621,153300,133510335,4085,4085,4085,4085,0
|
|
20240621,153200,133510335,4085,4085,4085,4085,0
|
|
20240621,153100,133510335,4085,4085,4085,4085,0
|
|
20240621,153000,133510335,4085,4085,4085,4085,73
|
|
20240621,152900,133212130,4085,4085,4085,4085,0
|
|
20240621,152800,133212130,4085,4085,4085,4085,0
|
|
20240621,152700,133212130,4085,4085,4085,4085,0
|
|
20240621,152600,133212130,4085,4085,4085,4085,0
|
|
20240621,152500,133212130,4085,4085,4085,4085,0
|
|
20240621,152400,133212130,4085,4085,4085,4085,0
|
|
20240621,152300,133212130,4085,4085,4085,4085,0
|
|
20240621,152200,133212130,4085,4085,4085,4085,0
|
|
20240621,152100,133212130,4085,4085,4085,4085,0
|
|
20240621,152000,133212130,4085,4085,4085,4085,0
|
|
20240621,151900,133212130,4085,4110,4110,4085,150
|
|
20240621,151800,132597345,4100,4100,4100,4100,0
|
|
20240621,151700,132597345,4100,4100,4100,4100,0
|
|
20240621,151600,132597345,4100,4100,4100,4100,4
|
|
20240621,151500,132580945,4110,4100,4110,4100,69
|
|
20240621,151400,132297995,4110,4110,4110,4110,0
|
|
20240621,151300,132297995,4110,4110,4110,4110,0
|
|
20240621,151200,132297995,4110,4110,4110,4110,0
|
|
20240621,151100,132297995,4110,4110,4110,4110,0
|
|
20240621,151000,132297995,4110,4110,4110,4110,0
|
|
20240621,150900,132297995,4110,4110,4110,4110,0
|
|
20240621,150800,132297995,4110,4110,4110,4110,0
|
|
20240621,150700,132297995,4110,4110,4110,4110,8
|
|
20240621,150600,132265115,4105,4105,4105,4105,0
|
|
20240621,150500,132265115,4105,4105,4105,4105,0
|
|
20240621,150400,132265115,4105,4095,4105,4085,1007
|
|
20240621,150300,128147245,4090,4105,4105,4090,920
|
|
20240621,150200,124380210,4110,4125,4125,4110,1052
|
|
20240621,150100,120053455,4130,4130,4130,4130,0
|
|
20240621,150000,120053455,4130,4130,4130,4130,0
|
|
20240621,145900,120053455,4130,4130,4130,4130,0
|
|
20240621,145800,120053455,4130,4130,4130,4130,0
|
|
20240621,145700,120053455,4130,4130,4130,4130,0
|
|
20240621,145600,120053455,4130,4130,4130,4130,0
|
|
20240621,145500,120053455,4130,4130,4130,4130,0
|
|
20240621,145400,120053455,4130,4130,4130,4130,0
|
|
20240621,145300,120053455,4130,4130,4130,4130,0
|
|
20240621,145200,120053455,4130,4130,4130,4130,0
|
|
20240621,145100,120053455,4130,4130,4130,4130,0
|
|
20240621,145000,120053455,4130,4130,4130,4130,0
|
|
20240621,144900,120053455,4130,4130,4130,4130,0
|
|
20240621,144800,120053455,4130,4130,4130,4130,0
|
|
20240621,144700,120053455,4130,4130,4130,4130,218
|
|
20240621,144600,119153115,4130,4130,4130,4130,0
|
|
20240621,144500,119153115,4130,4130,4130,4130,7
|
|
20240621,144400,119124205,4125,4125,4125,4125,0
|
|
20240621,144300,119124205,4125,4125,4125,4125,0
|
|
20240621,144200,119124205,4125,4125,4125,4125,0
|
|
20240621,144100,119124205,4125,4125,4125,4125,22
|
|
20240621,144000,119033455,4125,4125,4125,4125,0
|
|
20240621,143900,119033455,4125,4130,4130,4125,900
|
|
20240621,143800,115317655,4130,4130,4130,4130,0
|
|
20240621,143700,115317655,4130,4130,4130,4130,0
|
|
20240621,143600,115317655,4130,4130,4130,4130,2
|
|
20240621,143500,115309395,4130,4130,4130,4130,0
|
|
20240621,143400,115309395,4130,4130,4130,4130,0
|
|
20240621,143300,115309395,4130,4130,4130,4130,35
|
|
20240621,143200,115164845,4135,4135,4135,4135,2
|
|
20240621,143100,115156575,4135,4135,4135,4135,0
|
|
20240621,143000,115156575,4135,4135,4135,4135,0
|
|
20240621,142900,115156575,4135,4135,4135,4135,0
|
|
20240621,142800,115156575,4135,4135,4135,4135,0
|
|
20240621,142700,115156575,4135,4135,4135,4135,12
|
|
20240621,142600,115106955,4135,4135,4135,4135,0
|
|
20240621,142500,115106955,4135,4135,4135,4135,0
|
|
20240621,142400,115106955,4135,4135,4135,4135,0
|
|
20240621,142300,115106955,4135,4135,4135,4135,0
|
|
20240621,142200,115106955,4135,4135,4135,4135,0
|
|
20240621,142100,115106955,4135,4135,4135,4135,0
|
|
20240621,142000,115106955,4135,4135,4135,4135,0
|
|
20240621,141900,115106955,4135,4135,4135,4135,0
|
|
20240621,141800,115106955,4135,4135,4135,4135,0
|
|
20240621,141700,115106955,4135,4135,4135,4135,0
|
|
20240621,141600,115106955,4135,4135,4135,4135,0
|
|
20240621,141500,115106955,4135,4135,4135,4135,0
|
|
20240621,141400,115106955,4135,4135,4135,4135,10
|
|
20240621,141300,115065605,4130,4130,4130,4130,36
|
|
20240621,141200,114916925,4130,4130,4130,4130,0
|
|
20240621,141100,114916925,4130,4130,4130,4130,484
|
|
20240621,141000,112918005,4135,4135,4135,4135,51
|
|
20240621,140900,112707120,4140,4140,4140,4140,0
|
|
20240621,140800,112707120,4140,4140,4140,4140,0
|
|
20240621,140700,112707120,4140,4140,4140,4140,0
|
|
20240621,140600,112707120,4140,4140,4140,4140,0
|
|
20240621,140500,112707120,4140,4130,4140,4130,33
|
|
20240621,140400,112570800,4130,4140,4140,4130,75
|
|
20240621,140300,112261000,4140,4140,4140,4140,0
|
|
20240621,140200,112261000,4140,4140,4140,4140,0
|
|
20240621,140100,112261000,4140,4140,4140,4140,0
|
|
20240621,140000,112261000,4140,4140,4140,4140,0
|
|
20240621,135900,112261000,4140,4140,4140,4140,0
|
|
20240621,135800,112261000,4140,4140,4140,4140,0
|
|
20240621,135700,112261000,4140,4140,4140,4140,0
|
|
20240621,135600,112261000,4140,4140,4140,4140,0
|
|
20240621,135500,112261000,4140,4140,4140,4140,9
|
|
20240621,135400,112223740,4140,4140,4140,4140,0
|
|
20240621,135300,112223740,4140,4140,4140,4140,7
|
|
20240621,135200,112194760,4130,4130,4130,4130,0
|
|
20240621,135100,112194760,4130,4130,4130,4130,0
|
|
20240621,135000,112194760,4130,4130,4130,4130,0
|
|
20240621,134900,112194760,4130,4130,4130,4130,0
|
|
20240621,134800,112194760,4130,4130,4130,4130,0
|
|
20240621,134700,112194760,4130,4130,4130,4130,0
|
|
20240621,134600,112194760,4130,4130,4130,4130,0
|
|
20240621,134500,112194760,4130,4130,4130,4130,0
|
|
20240621,134400,112194760,4130,4130,4130,4130,2
|
|
20240621,134300,112186500,4135,4135,4135,4135,0
|
|
20240621,134200,112186500,4135,4135,4135,4135,0
|
|
20240621,134100,112186500,4135,4135,4135,4135,0
|
|
20240621,134000,112186500,4135,4135,4135,4135,0
|
|
20240621,133900,112186500,4135,4135,4135,4135,0
|
|
20240621,133800,112186500,4135,4135,4135,4135,0
|
|
20240621,133700,112186500,4135,4135,4135,4135,0
|
|
20240621,133600,112186500,4135,4135,4135,4135,0
|
|
20240621,133500,112186500,4135,4135,4135,4135,0
|
|
20240621,133400,112186500,4135,4135,4135,4135,0
|
|
20240621,133300,112186500,4135,4135,4135,4135,0
|
|
20240621,133200,112186500,4135,4135,4135,4135,0
|
|
20240621,133100,112186500,4135,4135,4135,4135,0
|
|
20240621,133000,112186500,4135,4135,4135,4135,0
|
|
20240621,132900,112186500,4135,4130,4135,4130,138
|
|
20240621,132800,111616200,4120,4110,4120,4110,556
|
|
20240621,132700,109328645,4100,4100,4100,4100,242
|
|
20240621,132600,108336445,4095,4095,4095,4095,600
|
|
20240621,132500,105879445,4095,4095,4095,4095,0
|
|
20240621,132400,105879445,4095,4095,4095,4095,0
|
|
20240621,132300,105879445,4095,4095,4095,4095,10
|
|
20240621,132200,105838495,4095,4095,4095,4095,18
|
|
20240621,132100,105764785,4085,4085,4085,4085,0
|
|
20240621,132000,105764785,4085,4085,4085,4085,0
|
|
20240621,131900,105764785,4085,4085,4085,4085,0
|
|
20240621,131800,105764785,4085,4085,4085,4085,2
|
|
20240621,131700,105756615,4085,4085,4085,4085,0
|
|
20240621,131600,105756615,4085,4085,4085,4085,0
|
|
20240621,131500,105756615,4085,4085,4085,4085,0
|
|
20240621,131400,105756615,4085,4085,4085,4085,10
|
|
20240621,131300,105715765,4090,4100,4100,4090,1513
|
|
20240621,131200,99526660,4100,4100,4100,4100,0
|
|
20240621,131100,99526660,4100,4100,4100,4100,0
|
|
20240621,131000,99526660,4100,4100,4100,4100,0
|
|
20240621,130900,99526660,4100,4100,4100,4100,0
|
|
20240621,130800,99526660,4100,4100,4100,4100,9
|
|
20240621,130700,99489760,4100,4100,4100,4100,0
|
|
20240621,130600,99489760,4100,4100,4100,4100,0
|
|
20240621,130500,99489760,4100,4100,4100,4100,0
|
|
20240621,130400,99489760,4100,4100,4100,4100,0
|
|
20240621,130300,99489760,4100,4100,4100,4100,0
|
|
20240621,130200,99489760,4100,4100,4100,4100,62
|
|
20240621,130100,99235560,4095,4095,4095,4095,0
|
|
20240621,130000,99235560,4095,4095,4095,4095,0
|
|
20240621,125900,99235560,4095,4095,4095,4095,0
|
|
20240621,125800,99235560,4095,4095,4095,4095,0
|
|
20240621,125700,99235560,4095,4095,4095,4095,0
|
|
20240621,125600,99235560,4095,4095,4095,4095,0
|
|
20240621,125500,99235560,4095,4095,4095,4095,0
|
|
20240621,125400,99235560,4095,4095,4095,4095,0
|
|
20240621,125300,99235560,4095,4095,4095,4095,0
|
|
20240621,125200,99235560,4095,4095,4095,4095,2
|
|
20240621,125100,99227370,4090,4090,4090,4090,0
|
|
20240621,125000,99227370,4090,4090,4090,4090,0
|
|
20240621,124900,99227370,4090,4090,4090,4090,0
|
|
20240621,124800,99227370,4090,4090,4090,4090,0
|
|
20240621,124700,99227370,4090,4090,4090,4090,0
|
|
20240621,124600,99227370,4090,4090,4090,4090,0
|
|
20240621,124500,99227370,4090,4090,4090,4090,0
|
|
20240621,124400,99227370,4090,4110,4110,4090,2500
|
|
20240621,124300,88994305,4105,4105,4105,4105,0
|
|
20240621,124200,88994305,4105,4105,4105,4105,0
|
|
20240621,124100,88994305,4105,4105,4105,4105,0
|
|
20240621,124000,88994305,4105,4105,4105,4105,0
|
|
20240621,123900,88994305,4105,4105,4105,4105,0
|
|
20240621,123800,88994305,4105,4105,4105,4105,0
|
|
20240621,123700,88994305,4105,4105,4105,4105,0
|
|
20240621,123600,88994305,4105,4105,4105,4105,0
|
|
20240621,123500,88994305,4105,4150,4150,4105,44
|
|
20240621,123400,88813460,4150,4150,4150,4150,0
|
|
20240621,123300,88813460,4150,4150,4150,4150,0
|
|
20240621,123200,88813460,4150,4150,4150,4150,0
|
|
20240621,123100,88813460,4150,4150,4150,4150,0
|
|
20240621,123000,88813460,4150,4150,4150,4150,0
|
|
20240621,122900,88813460,4150,4150,4150,4150,0
|
|
20240621,122800,88813460,4150,4150,4150,4150,0
|
|
20240621,122700,88813460,4150,4150,4150,4150,0
|
|
20240621,122600,88813460,4150,4150,4150,4150,482
|
|
20240621,122500,86813160,4155,4155,4155,4155,0
|
|
20240621,122400,86813160,4155,4155,4155,4155,71
|
|
20240621,122300,86518155,4150,4150,4150,4150,0
|
|
20240621,122200,86518155,4150,4150,4150,4150,0
|
|
20240621,122100,86518155,4150,4150,4150,4150,0
|
|
20240621,122000,86518155,4150,4150,4150,4150,0
|
|
20240621,121900,86518155,4150,4150,4150,4150,0
|
|
20240621,121800,86518155,4150,4150,4150,4150,0
|
|
20240621,121700,86518155,4150,4150,4150,4150,0
|
|
20240621,121600,86518155,4150,4150,4150,4150,1
|
|
20240621,121500,86514005,4150,4155,4155,4150,2
|
|
20240621,121400,86505700,4150,4150,4150,4150,617
|
|
20240621,121300,83945150,4150,4150,4150,4150,1
|
|
20240621,121200,83941000,4130,4115,4130,4115,1509
|
|
20240621,121100,77716640,4110,4110,4110,4110,594
|
|
20240621,121000,75275300,4090,4090,4090,4090,0
|
|
20240621,120900,75275300,4090,4090,4090,4090,0
|
|
20240621,120800,75275300,4090,4090,4090,4090,0
|
|
20240621,120700,75275300,4090,4090,4090,4090,0
|
|
20240621,120600,75275300,4090,4090,4090,4090,0
|
|
20240621,120500,75275300,4090,4090,4090,4090,0
|
|
20240621,120400,75275300,4090,4090,4090,4090,102
|
|
20240621,120300,74858120,4090,4090,4090,4090,6
|
|
20240621,120200,74833580,4090,4090,4090,4090,0
|
|
20240621,120100,74833580,4090,4090,4090,4090,0
|
|
20240621,120000,74833580,4090,4090,4090,4090,10
|
|
20240621,115900,74792680,4090,4090,4090,4090,0
|
|
20240621,115800,74792680,4090,4090,4090,4090,0
|
|
20240621,115700,74792680,4090,4090,4090,4090,439
|
|
20240621,115600,72997170,4090,4090,4090,4090,0
|
|
20240621,115500,72997170,4090,4090,4090,4090,0
|
|
20240621,115400,72997170,4090,4090,4090,4090,0
|
|
20240621,115300,72997170,4090,4090,4090,4090,70
|
|
20240621,115200,72710870,4090,4090,4090,4090,0
|
|
20240621,115100,72710870,4090,4090,4090,4090,0
|
|
20240621,115000,72710870,4090,4090,4090,4090,0
|
|
20240621,114900,72710870,4090,4090,4090,4090,0
|
|
20240621,114800,72710870,4090,4090,4090,4090,0
|
|
20240621,114700,72710870,4090,4090,4090,4090,0
|
|
20240621,114600,72710870,4090,4090,4090,4090,0
|
|
20240621,114500,72710870,4090,4090,4090,4090,7
|
|
20240621,114400,72682240,4085,4085,4085,4085,0
|
|
20240621,114300,72682240,4085,4085,4085,4085,0
|
|
20240621,114200,72682240,4085,4085,4085,4085,0
|
|
20240621,114100,72682240,4085,4085,4085,4085,0
|
|
20240621,114000,72682240,4085,4085,4085,4085,0
|
|
20240621,113900,72682240,4085,4085,4085,4085,0
|
|
20240621,113800,72682240,4085,4085,4085,4085,0
|
|
20240621,113700,72682240,4085,4085,4085,4085,0
|
|
20240621,113600,72682240,4085,4095,4095,4085,1870
|
|
20240621,113500,65041535,4095,4095,4095,4095,0
|
|
20240621,113400,65041535,4095,4095,4095,4095,282
|
|
20240621,113300,63886745,4100,4100,4100,4100,309
|
|
20240621,113200,62619845,4100,4100,4100,4100,175
|
|
20240621,113100,61902345,4100,4100,4100,4100,0
|
|
20240621,113000,61902345,4100,4100,4100,4100,0
|
|
20240621,112900,61902345,4100,4100,4100,4100,10
|
|
20240621,112800,61861345,4100,4100,4100,4100,0
|
|
20240621,112700,61861345,4100,4100,4100,4100,0
|
|
20240621,112600,61861345,4100,4100,4100,4100,0
|
|
20240621,112500,61861345,4100,4100,4100,4100,0
|
|
20240621,112400,61861345,4100,4100,4100,4100,0
|
|
20240621,112300,61861345,4100,4100,4100,4100,24
|
|
20240621,112200,61762945,4100,4100,4100,4100,0
|
|
20240621,112100,61762945,4100,4100,4100,4100,0
|
|
20240621,112000,61762945,4100,4100,4100,4100,0
|
|
20240621,111900,61762945,4100,4100,4100,4100,0
|
|
20240621,111800,61762945,4100,4100,4100,4100,0
|
|
20240621,111700,61762945,4100,4100,4100,4100,0
|
|
20240621,111600,61762945,4100,4100,4100,4100,0
|
|
20240621,111500,61762945,4100,4100,4100,4100,0
|
|
20240621,111400,61762945,4100,4100,4100,4100,0
|
|
20240621,111300,61762945,4100,4100,4100,4100,0
|
|
20240621,111200,61762945,4100,4100,4100,4100,0
|
|
20240621,111100,61762945,4100,4100,4100,4100,0
|
|
20240621,111000,61762945,4100,4100,4100,4100,0
|
|
20240621,110900,61762945,4100,4100,4100,4100,0
|
|
20240621,110800,61762945,4100,4110,4110,4100,726
|
|
20240621,110700,58780320,4125,4125,4125,4125,0
|
|
20240621,110600,58780320,4125,4125,4125,4125,0
|
|
20240621,110500,58780320,4125,4125,4125,4125,5
|
|
20240621,110400,58759695,4125,4125,4125,4125,14
|
|
20240621,110300,58701945,4125,4125,4125,4125,0
|
|
20240621,110200,58701945,4125,4125,4125,4110,240
|
|
20240621,110100,57714685,4130,4130,4130,4130,0
|
|
20240621,110000,57714685,4130,4130,4130,4130,0
|
|
20240621,105900,57714685,4130,4130,4130,4130,0
|
|
20240621,105800,57714685,4130,4130,4130,4130,0
|
|
20240621,105700,57714685,4130,4130,4130,4130,0
|
|
20240621,105600,57714685,4130,4130,4130,4130,0
|
|
20240621,105500,57714685,4130,4130,4130,4130,0
|
|
20240621,105400,57714685,4130,4130,4130,4130,0
|
|
20240621,105300,57714685,4130,4130,4130,4130,0
|
|
20240621,105200,57714685,4130,4130,4130,4130,0
|
|
20240621,105100,57714685,4130,4130,4130,4130,5
|
|
20240621,105000,57694035,4130,4130,4130,4130,0
|
|
20240621,104900,57694035,4130,4130,4130,4130,0
|
|
20240621,104800,57694035,4130,4130,4130,4130,0
|
|
20240621,104700,57694035,4130,4130,4130,4130,0
|
|
20240621,104600,57694035,4130,4130,4130,4130,0
|
|
20240621,104500,57694035,4130,4130,4130,4130,0
|
|
20240621,104400,57694035,4130,4130,4130,4130,100
|
|
20240621,104300,57281035,4130,4130,4130,4130,0
|
|
20240621,104200,57281035,4130,4125,4130,4125,5
|
|
20240621,104100,57260395,4125,4125,4125,4125,0
|
|
20240621,104000,57260395,4125,4125,4125,4125,0
|
|
20240621,103900,57260395,4125,4125,4125,4125,0
|
|
20240621,103800,57260395,4125,4125,4125,4125,0
|
|
20240621,103700,57260395,4125,4125,4125,4125,0
|
|
20240621,103600,57260395,4125,4125,4125,4125,0
|
|
20240621,103500,57260395,4125,4125,4125,4125,0
|
|
20240621,103400,57260395,4125,4125,4125,4125,0
|
|
20240621,103300,57260395,4125,4125,4125,4125,0
|
|
20240621,103200,57260395,4125,4125,4125,4125,1
|
|
20240621,103100,57256270,4125,4125,4125,4125,0
|
|
20240621,103000,57256270,4125,4125,4125,4125,0
|
|
20240621,102900,57256270,4125,4125,4125,4125,0
|
|
20240621,102800,57256270,4125,4125,4125,4125,0
|
|
20240621,102700,57256270,4125,4125,4125,4125,40
|
|
20240621,102600,57091270,4125,4125,4125,4125,3
|
|
20240621,102500,57078895,4125,4110,4125,4110,2
|
|
20240621,102400,57070660,4110,4110,4110,4110,0
|
|
20240621,102300,57070660,4110,4110,4110,4110,0
|
|
20240621,102200,57070660,4110,4110,4110,4110,0
|
|
20240621,102100,57070660,4110,4110,4110,4110,0
|
|
20240621,102000,57070660,4110,4110,4110,4110,0
|
|
20240621,101900,57070660,4110,4110,4110,4110,2368
|
|
20240621,101800,47338180,4110,4110,4110,4110,6
|
|
20240621,101700,47313520,4110,4110,4110,4110,0
|
|
20240621,101600,47313520,4110,4110,4110,4110,37
|
|
20240621,101500,47161450,4110,4110,4110,4110,5
|
|
20240621,101400,47140900,4110,4115,4115,4110,558
|
|
20240621,101300,44847310,4115,4135,4135,4115,1880
|
|
20240621,101200,37082435,4135,4135,4135,4135,0
|
|
20240621,101100,37082435,4135,4135,4135,4135,225
|
|
20240621,101000,36152060,4150,4150,4150,4150,1
|
|
20240621,100900,36147910,4140,4140,4140,4140,0
|
|
20240621,100800,36147910,4140,4140,4140,4140,10
|
|
20240621,100700,36106510,4140,4140,4140,4140,15
|
|
20240621,100600,36044410,4140,4140,4140,4140,20
|
|
20240621,100500,35961610,4135,4135,4135,4135,9
|
|
20240621,100400,35924395,4135,4135,4135,4135,29
|
|
20240621,100300,35804480,4135,4135,4135,4135,0
|
|
20240621,100200,35804480,4135,4135,4135,4135,0
|
|
20240621,100100,35804480,4135,4135,4135,4135,1
|
|
20240621,100000,35800345,4130,4140,4140,4130,453
|
|
20240621,095900,33928215,4150,4150,4150,4150,4
|
|
20240621,095800,33911615,4150,4150,4150,4150,7
|
|
20240621,095700,33882565,4150,4150,4150,4150,3
|
|
20240621,095600,33870115,4150,4150,4150,4150,12
|
|
20240621,095500,33820315,4150,4150,4150,4150,0
|
|
20240621,095400,33820315,4150,4145,4150,4145,244
|
|
20240621,095300,32807775,4150,4150,4150,4150,40
|
|
20240621,095200,32641775,4145,4130,4145,4130,1119
|
|
20240621,095100,28013135,4130,4130,4130,4130,3
|
|
20240621,095000,28000745,4125,4125,4125,4125,0
|
|
20240621,094900,28000745,4125,4145,4145,4120,1023
|
|
20240621,094800,23775180,4150,4150,4150,4150,0
|
|
20240621,094700,23775180,4150,4155,4155,4150,50
|
|
20240621,094600,23567575,4160,4160,4160,4160,6
|
|
20240621,094500,23542615,4160,4165,4165,4160,49
|
|
20240621,094400,23338735,4165,4185,4185,4165,231
|
|
20240621,094300,22373580,4190,4205,4205,4190,120
|
|
20240621,094200,21870110,4210,4210,4210,4210,0
|
|
20240621,094100,21870110,4210,4210,4210,4210,30
|
|
20240621,094000,21743810,4210,4210,4210,4210,0
|
|
20240621,093900,21743810,4210,4210,4210,4210,0
|
|
20240621,093800,21743810,4210,4210,4210,4210,30
|
|
20240621,093700,21617510,4210,4205,4210,4205,16
|
|
20240621,093600,21550200,4205,4240,4240,4205,781
|
|
20240621,093500,18250455,4240,4265,4265,4230,619
|
|
20240621,093400,15622630,4260,4260,4260,4260,0
|
|
20240621,093300,15622630,4260,4275,4275,4255,1298
|
|
20240621,093200,10088880,4290,4290,4290,4290,300
|
|
20240621,093100,8801880,4285,4285,4285,4285,3
|
|
20240621,093000,8789025,4275,4275,4275,4275,0
|
|
20240621,092900,8789025,4275,4275,4275,4275,0
|
|
20240621,092800,8789025,4275,4275,4275,4275,0
|
|
20240621,092700,8789025,4275,4275,4275,4275,0
|
|
20240621,092600,8789025,4275,4275,4275,4275,0
|
|
20240621,092500,8789025,4275,4275,4275,4275,0
|
|
20240621,092400,8789025,4275,4275,4275,4275,0
|
|
20240621,092300,8789025,4275,4275,4275,4275,0
|
|
20240621,092200,8789025,4275,4270,4275,4270,527
|
|
20240621,092100,6538580,4270,4270,4270,4270,1
|
|
20240621,092000,6534310,4270,4270,4270,4270,3
|
|
20240621,091900,6521500,4270,4275,4275,4270,2
|
|
20240621,091800,6512955,4280,4280,4280,4280,0
|
|
20240621,091700,6512955,4280,4280,4280,4280,0
|
|
20240621,091600,6512955,4280,4280,4280,4280,0
|
|
20240621,091500,6512955,4280,4280,4280,4280,2
|
|
20240621,091400,6504395,4265,4265,4265,4265,0
|
|
20240621,091300,6504395,4265,4265,4265,4265,0
|
|
20240621,091200,6504395,4265,4265,4265,4265,0
|
|
20240621,091100,6504395,4265,4265,4265,4265,200
|
|
20240621,091000,5651395,4265,4265,4265,4265,350
|
|
20240621,090900,4158645,4280,4280,4280,4280,1
|
|
20240621,090800,4154365,4280,4280,4280,4280,0
|
|
20240621,090700,4154365,4280,4280,4280,4280,0
|
|
20240621,090600,4154365,4280,4280,4280,4280,1
|
|
20240621,090500,4150085,4285,4285,4285,4285,2
|
|
20240621,090400,4141515,4285,4265,4285,4265,19
|
|
20240621,090300,4060300,4265,4265,4265,4265,0
|
|
20240621,090200,4060300,4265,4265,4275,4265,502
|
|
20240621,090100,1919250,4265,4265,4265,4265,2
|
|
20240621,090000,1910720,4265,4265,4265,4265,448
|