598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,185500,895779130,3330,3330,3330,3330,2734
|
|
20240619,185400,895779130,3330,3330,3330,3330,0
|
|
20240619,185300,895779130,3330,3330,3330,3330,0
|
|
20240619,185200,895779130,3330,3330,3330,3330,0
|
|
20240619,185100,895779130,3330,3330,3330,3330,0
|
|
20240619,185000,895779130,3330,3330,3330,3330,0
|
|
20240619,184900,895779130,3330,3330,3330,3330,0
|
|
20240619,184800,895779130,3330,3330,3330,3330,0
|
|
20240619,184700,895779130,3330,3330,3330,3330,0
|
|
20240619,184600,895779130,3330,3330,3330,3330,0
|
|
20240619,184500,895779130,3330,3330,3330,3330,0
|
|
20240619,184400,895779130,3330,3330,3330,3330,0
|
|
20240619,184300,895779130,3330,3330,3330,3330,0
|
|
20240619,184200,895779130,3330,3330,3330,3330,0
|
|
20240619,184100,895779130,3330,3330,3330,3330,0
|
|
20240619,184000,895779130,3330,3330,3330,3330,0
|
|
20240619,183900,895779130,3330,3330,3330,3330,0
|
|
20240619,183800,895779130,3330,3330,3330,3330,0
|
|
20240619,183700,895779130,3330,3330,3330,3330,0
|
|
20240619,183600,895779130,3330,3330,3330,3330,0
|
|
20240619,183500,895779130,3330,3330,3330,3330,0
|
|
20240619,183400,895779130,3330,3330,3330,3330,0
|
|
20240619,183300,895779130,3330,3330,3330,3330,0
|
|
20240619,183200,895779130,3330,3330,3330,3330,0
|
|
20240619,183100,895779130,3330,3330,3330,3330,0
|
|
20240619,183000,895779130,3330,3330,3330,3330,0
|
|
20240619,182900,895779130,3330,3330,3330,3330,0
|
|
20240619,182800,895779130,3330,3330,3330,3330,0
|
|
20240619,182700,895779130,3330,3330,3330,3330,0
|
|
20240619,182600,895779130,3330,3330,3330,3330,0
|
|
20240619,182500,895779130,3330,3330,3330,3330,2734
|
|
20240619,182400,895779130,3330,3330,3330,3330,0
|
|
20240619,182300,895779130,3330,3330,3330,3330,0
|
|
20240619,182200,895779130,3330,3330,3330,3330,0
|
|
20240619,182100,895779130,3330,3330,3330,3330,0
|
|
20240619,182000,895779130,3330,3330,3330,3330,0
|
|
20240619,181900,895779130,3330,3330,3330,3330,0
|
|
20240619,181800,895779130,3330,3330,3330,3330,0
|
|
20240619,181700,895779130,3330,3330,3330,3330,0
|
|
20240619,181600,895779130,3330,3330,3330,3330,0
|
|
20240619,181500,895779130,3330,3330,3330,3330,0
|
|
20240619,181400,895779130,3330,3330,3330,3330,0
|
|
20240619,181300,895779130,3330,3330,3330,3330,0
|
|
20240619,181200,895779130,3330,3330,3330,3330,0
|
|
20240619,181100,895779130,3330,3330,3330,3330,0
|
|
20240619,181000,895779130,3330,3330,3330,3330,0
|
|
20240619,180900,895779130,3330,3330,3330,3330,0
|
|
20240619,180800,895779130,3330,3330,3330,3330,0
|
|
20240619,180700,895779130,3330,3330,3330,3330,0
|
|
20240619,180600,895779130,3330,3330,3330,3330,0
|
|
20240619,180500,895779130,3330,3330,3330,3330,0
|
|
20240619,180400,895779130,3330,3330,3330,3330,0
|
|
20240619,180300,895779130,3330,3330,3330,3330,0
|
|
20240619,180200,895779130,3330,3330,3330,3330,0
|
|
20240619,180100,895779130,3330,3330,3330,3330,0
|
|
20240619,180000,895779130,3330,3330,3330,3330,0
|
|
20240619,175900,895779130,3330,3330,3330,3330,0
|
|
20240619,175800,895779130,3330,3330,3330,3330,0
|
|
20240619,175700,895779130,3330,3330,3330,3330,0
|
|
20240619,175600,895779130,3330,3330,3330,3330,0
|
|
20240619,175500,895779130,3330,3330,3330,3330,2734
|
|
20240619,175400,895779130,3330,3330,3330,3330,0
|
|
20240619,175300,895779130,3330,3330,3330,3330,0
|
|
20240619,175200,895779130,3330,3330,3330,3330,0
|
|
20240619,175100,895779130,3330,3330,3330,3330,0
|
|
20240619,175000,895779130,3330,3330,3330,3330,0
|
|
20240619,174900,895779130,3330,3330,3330,3330,0
|
|
20240619,174800,895779130,3330,3330,3330,3330,0
|
|
20240619,174700,895779130,3330,3330,3330,3330,0
|
|
20240619,174600,895779130,3330,3330,3330,3330,0
|
|
20240619,174500,895779130,3330,3330,3330,3330,0
|
|
20240619,174400,895779130,3330,3330,3330,3330,0
|
|
20240619,174300,895779130,3330,3330,3330,3330,0
|
|
20240619,174200,895779130,3330,3330,3330,3330,0
|
|
20240619,174100,895779130,3330,3330,3330,3330,0
|
|
20240619,174000,895779130,3330,3330,3330,3330,0
|
|
20240619,173900,895779130,3330,3330,3330,3330,0
|
|
20240619,173800,895779130,3330,3330,3330,3330,0
|
|
20240619,173700,895779130,3330,3330,3330,3330,0
|
|
20240619,173600,895779130,3330,3330,3330,3330,0
|
|
20240619,173500,895779130,3330,3330,3330,3330,0
|
|
20240619,173400,895779130,3330,3330,3330,3330,0
|
|
20240619,173300,895779130,3330,3330,3330,3330,0
|
|
20240619,173200,895779130,3330,3330,3330,3330,0
|
|
20240619,173100,895779130,3330,3330,3330,3330,0
|
|
20240619,173000,895779130,3330,3330,3330,3330,0
|
|
20240619,172900,895779130,3330,3330,3330,3330,0
|
|
20240619,172800,895779130,3330,3330,3330,3330,0
|
|
20240619,172700,895779130,3330,3330,3330,3330,0
|
|
20240619,172600,895779130,3330,3330,3330,3330,0
|
|
20240619,172500,895779130,3330,3330,3330,3330,2734
|
|
20240619,172400,895779130,3330,3330,3330,3330,0
|
|
20240619,172300,895779130,3330,3330,3330,3330,0
|
|
20240619,172200,895779130,3330,3330,3330,3330,0
|
|
20240619,172100,895779130,3330,3330,3330,3330,0
|
|
20240619,172000,895779130,3330,3330,3330,3330,0
|
|
20240619,171900,895779130,3330,3330,3330,3330,0
|
|
20240619,171800,895779130,3330,3330,3330,3330,0
|
|
20240619,171700,895779130,3330,3330,3330,3330,0
|
|
20240619,171600,895779130,3330,3330,3330,3330,0
|
|
20240619,171500,895779130,3330,3330,3330,3330,0
|
|
20240619,171400,895779130,3330,3330,3330,3330,0
|
|
20240619,171300,895779130,3330,3330,3330,3330,0
|
|
20240619,171200,895779130,3330,3330,3330,3330,0
|
|
20240619,171100,895779130,3330,3330,3330,3330,0
|
|
20240619,171000,895779130,3330,3330,3330,3330,0
|
|
20240619,170900,895779130,3330,3330,3330,3330,0
|
|
20240619,170800,895779130,3330,3330,3330,3330,0
|
|
20240619,170700,895779130,3330,3330,3330,3330,0
|
|
20240619,170600,895779130,3330,3330,3330,3330,0
|
|
20240619,170500,895779130,3330,3330,3330,3330,0
|
|
20240619,170400,895779130,3330,3330,3330,3330,0
|
|
20240619,170300,895779130,3330,3330,3330,3330,0
|
|
20240619,170200,895779130,3330,3330,3330,3330,0
|
|
20240619,170100,895779130,3330,3330,3330,3330,0
|
|
20240619,170000,895779130,3330,3330,3330,3330,0
|
|
20240619,165900,895779130,3330,3330,3330,3330,0
|
|
20240619,165800,895779130,3330,3330,3330,3330,0
|
|
20240619,165700,895779130,3330,3330,3330,3330,0
|
|
20240619,165600,895779130,3330,3330,3330,3330,0
|
|
20240619,165500,895779130,3330,3330,3330,3330,2734
|
|
20240619,165400,895779130,3330,3330,3330,3330,0
|
|
20240619,165300,895779130,3330,3330,3330,3330,0
|
|
20240619,165200,895779130,3330,3330,3330,3330,0
|
|
20240619,165100,895779130,3330,3330,3330,3330,0
|
|
20240619,165000,895779130,3330,3330,3330,3330,0
|
|
20240619,164900,895779130,3330,3330,3330,3330,0
|
|
20240619,164800,895779130,3330,3330,3330,3330,0
|
|
20240619,164700,895779130,3330,3330,3330,3330,0
|
|
20240619,164600,895779130,3330,3330,3330,3330,0
|
|
20240619,164500,895779130,3330,3330,3330,3330,0
|
|
20240619,164400,895779130,3330,3330,3330,3330,0
|
|
20240619,164300,895779130,3330,3330,3330,3330,0
|
|
20240619,164200,895779130,3330,3330,3330,3330,0
|
|
20240619,164100,895779130,3330,3330,3330,3330,0
|
|
20240619,164000,895779130,3330,3330,3330,3330,0
|
|
20240619,163900,895779130,3330,3330,3330,3330,0
|
|
20240619,163800,895779130,3330,3330,3330,3330,0
|
|
20240619,163700,895779130,3330,3330,3330,3330,0
|
|
20240619,163600,895779130,3330,3330,3330,3330,0
|
|
20240619,163500,895779130,3330,3330,3330,3330,0
|
|
20240619,163400,895779130,3330,3330,3330,3330,0
|
|
20240619,163300,895779130,3330,3330,3330,3330,0
|
|
20240619,163200,895779130,3330,3330,3330,3330,0
|
|
20240619,163100,895779130,3330,3330,3330,3330,0
|
|
20240619,163000,895779130,3330,3330,3330,3330,0
|
|
20240619,162900,895779130,3330,3330,3330,3330,0
|
|
20240619,162800,895779130,3330,3330,3330,3330,0
|
|
20240619,162700,895779130,3330,3330,3330,3330,0
|
|
20240619,162600,895779130,3330,3330,3330,3330,0
|
|
20240619,162500,895779130,3330,3330,3330,3330,2734
|
|
20240619,162400,895779130,3330,3330,3330,3330,0
|
|
20240619,162300,895779130,3330,3330,3330,3330,0
|
|
20240619,162200,895779130,3330,3330,3330,3330,0
|
|
20240619,162100,895779130,3330,3330,3330,3330,0
|
|
20240619,162000,895779130,3330,3330,3330,3330,0
|
|
20240619,161900,895779130,3330,3330,3330,3330,0
|
|
20240619,161800,895779130,3330,3330,3330,3330,0
|
|
20240619,161700,895779130,3330,3330,3330,3330,0
|
|
20240619,161600,895779130,3330,3330,3330,3330,0
|
|
20240619,161500,895779130,3330,3330,3330,3330,0
|
|
20240619,161400,895779130,3330,3330,3330,3330,0
|
|
20240619,161300,895779130,3330,3330,3330,3330,0
|
|
20240619,161200,895779130,3330,3330,3330,3330,0
|
|
20240619,161100,895779130,3330,3330,3330,3330,0
|
|
20240619,161000,895779130,3330,3330,3330,3330,0
|
|
20240619,160900,895779130,3330,3330,3330,3330,0
|
|
20240619,160800,895779130,3330,3330,3330,3330,0
|
|
20240619,160700,895779130,3330,3330,3330,3330,0
|
|
20240619,160600,895779130,3330,3330,3330,3330,0
|
|
20240619,160500,895779130,3330,3330,3330,3330,0
|
|
20240619,160400,895779130,3330,3330,3330,3330,0
|
|
20240619,160300,895779130,3330,3330,3330,3330,0
|
|
20240619,160200,895779130,3330,3330,3330,3330,0
|
|
20240619,160100,895779130,3330,3330,3330,3330,0
|
|
20240619,160000,895779130,3330,3330,3330,3330,0
|
|
20240619,155900,895779130,3330,3330,3330,3330,0
|
|
20240619,155800,895779130,3330,3330,3330,3330,0
|
|
20240619,155700,895779130,3330,3330,3330,3330,0
|
|
20240619,155600,895779130,3330,3330,3330,3330,0
|
|
20240619,155500,895779130,3330,3330,3330,3330,2734
|
|
20240619,155400,895779130,3330,3330,3330,3330,0
|
|
20240619,155300,895779130,3330,3330,3330,3330,0
|
|
20240619,155200,895779130,3330,3330,3330,3330,0
|
|
20240619,155100,895779130,3330,3330,3330,3330,0
|
|
20240619,155000,895779130,3330,3330,3330,3330,0
|
|
20240619,154900,895779130,3330,3330,3330,3330,0
|
|
20240619,154800,895779130,3330,3330,3330,3330,0
|
|
20240619,154700,895779130,3330,3330,3330,3330,0
|
|
20240619,154600,895779130,3330,3330,3330,3330,0
|
|
20240619,154500,895779130,3330,3330,3330,3330,0
|
|
20240619,154400,895779130,3330,3330,3330,3330,0
|
|
20240619,154300,895779130,3330,3330,3330,3330,0
|
|
20240619,154200,895779130,3330,3330,3330,3330,0
|
|
20240619,154100,895779130,3330,3330,3330,3330,0
|
|
20240619,154000,895779130,3330,3330,3330,3330,0
|
|
20240619,153900,895779130,3330,3330,3330,3330,0
|
|
20240619,153800,895779130,3330,3330,3330,3330,0
|
|
20240619,153700,895779130,3330,3330,3330,3330,0
|
|
20240619,153600,895779130,3330,3330,3330,3330,0
|
|
20240619,153500,895779130,3330,3330,3330,3330,0
|
|
20240619,153400,895779130,3330,3330,3330,3330,0
|
|
20240619,153300,895779130,3330,3330,3330,3330,0
|
|
20240619,153200,895779130,3330,3330,3330,3330,0
|
|
20240619,153100,895779130,3330,3330,3330,3330,0
|
|
20240619,153000,895779130,3330,3330,3330,3330,2734
|
|
20240619,152900,886674910,3335,3335,3335,3335,0
|
|
20240619,152800,886674910,3335,3335,3335,3335,0
|
|
20240619,152700,886674910,3335,3335,3335,3335,0
|
|
20240619,152600,886674910,3335,3335,3335,3335,0
|
|
20240619,152500,886674910,3335,3335,3335,3335,0
|
|
20240619,152400,886674910,3335,3335,3335,3335,0
|
|
20240619,152300,886674910,3335,3335,3335,3335,0
|
|
20240619,152200,886674910,3335,3335,3335,3335,0
|
|
20240619,152100,886674910,3335,3335,3335,3335,0
|
|
20240619,152000,886674910,3335,3335,3335,3335,0
|
|
20240619,151900,886674910,3335,3325,3335,3320,1805
|
|
20240619,151800,880668395,3330,3330,3330,3330,6
|
|
20240619,151700,880648415,3330,3330,3330,3330,33
|
|
20240619,151600,880538525,3330,3325,3340,3325,690
|
|
20240619,151500,878240760,3330,3320,3330,3320,1154
|
|
20240619,151400,874408080,3320,3325,3325,3320,2461
|
|
20240619,151300,866235135,3325,3330,3330,3325,5244
|
|
20240619,151200,848798820,3335,3325,3335,3325,4
|
|
20240619,151100,848785500,3335,3325,3335,3325,102
|
|
20240619,151000,848446340,3325,3325,3335,3325,483
|
|
20240619,150900,846840265,3335,3330,3335,3330,300
|
|
20240619,150800,845840765,3325,3325,3325,3325,2
|
|
20240619,150700,845834115,3335,3325,3335,3325,2
|
|
20240619,150600,845827455,3320,3335,3335,3320,983
|
|
20240619,150500,842561160,3325,3335,3335,3325,2985
|
|
20240619,150400,832625385,3335,3335,3335,3330,94
|
|
20240619,150300,832312085,3330,3325,3335,3325,41
|
|
20240619,150200,832175460,3335,3335,3335,3335,1
|
|
20240619,150100,832172125,3325,3325,3325,3325,242
|
|
20240619,150000,831367475,3325,3330,3330,3325,4
|
|
20240619,145900,831354170,3330,3330,3330,3330,1
|
|
20240619,145800,831350840,3330,3330,3330,3330,21
|
|
20240619,145700,831280910,3330,3330,3330,3330,30
|
|
20240619,145600,831181010,3325,3325,3325,3325,147
|
|
20240619,145500,830692235,3325,3330,3330,3325,152
|
|
20240619,145400,830186080,3325,3325,3325,3325,100
|
|
20240619,145300,829853580,3330,3330,3330,3330,11
|
|
20240619,145200,829816950,3325,3325,3325,3325,140
|
|
20240619,145100,829351450,3325,3325,3325,3325,396
|
|
20240619,145000,828034750,3325,3325,3325,3325,0
|
|
20240619,144900,828034750,3325,3330,3330,3325,300
|
|
20240619,144800,827036705,3330,3330,3330,3330,0
|
|
20240619,144700,827036705,3330,3335,3335,3330,2
|
|
20240619,144600,827030040,3325,3330,3330,3325,1500
|
|
20240619,144500,822042040,3335,3335,3335,3335,1
|
|
20240619,144400,822038705,3335,3335,3335,3335,0
|
|
20240619,144300,822038705,3335,3335,3335,3335,1
|
|
20240619,144200,822035370,3325,3325,3325,3325,0
|
|
20240619,144100,822035370,3325,3325,3325,3325,600
|
|
20240619,144000,820040370,3325,3325,3325,3325,0
|
|
20240619,143900,820040370,3325,3325,3325,3325,0
|
|
20240619,143800,820040370,3325,3325,3325,3325,1798
|
|
20240619,143700,814062020,3330,3330,3330,3330,0
|
|
20240619,143600,814062020,3330,3330,3330,3330,0
|
|
20240619,143500,814062020,3330,3330,3330,3330,583
|
|
20240619,143400,812120630,3330,3330,3330,3330,0
|
|
20240619,143300,812120630,3330,3330,3330,3330,1
|
|
20240619,143200,812117300,3335,3335,3335,3335,10
|
|
20240619,143100,812083950,3335,3335,3335,3335,40
|
|
20240619,143000,811950550,3335,3335,3335,3335,0
|
|
20240619,142900,811950550,3335,3335,3335,3335,0
|
|
20240619,142800,811950550,3335,3335,3335,3335,0
|
|
20240619,142700,811950550,3335,3335,3335,3335,21
|
|
20240619,142600,811880515,3335,3335,3335,3335,0
|
|
20240619,142500,811880515,3335,3335,3335,3335,0
|
|
20240619,142400,811880515,3335,3335,3335,3335,0
|
|
20240619,142300,811880515,3335,3330,3335,3330,219
|
|
20240619,142200,811151235,3335,3335,3335,3335,5
|
|
20240619,142100,811134560,3335,3335,3335,3335,0
|
|
20240619,142000,811134560,3335,3335,3335,3335,0
|
|
20240619,141900,811134560,3335,3335,3335,3335,1
|
|
20240619,141800,811131225,3330,3330,3330,3330,31
|
|
20240619,141700,811027995,3335,3335,3335,3335,123
|
|
20240619,141600,810617790,3325,3325,3325,3325,10
|
|
20240619,141500,810584540,3325,3325,3325,3325,0
|
|
20240619,141400,810584540,3325,3325,3325,3325,733
|
|
20240619,141300,808147315,3325,3325,3325,3325,0
|
|
20240619,141200,808147315,3325,3325,3325,3325,100
|
|
20240619,141100,807814815,3335,3335,3335,3335,0
|
|
20240619,141000,807814815,3335,3335,3335,3335,0
|
|
20240619,140900,807814815,3335,3335,3335,3335,0
|
|
20240619,140800,807814815,3335,3335,3335,3335,0
|
|
20240619,140700,807814815,3335,3335,3335,3335,0
|
|
20240619,140600,807814815,3335,3335,3335,3335,4
|
|
20240619,140500,807801475,3320,3320,3320,3320,0
|
|
20240619,140400,807801475,3320,3320,3320,3320,201
|
|
20240619,140300,807134155,3315,3315,3315,3315,0
|
|
20240619,140200,807134155,3315,3315,3315,3315,0
|
|
20240619,140100,807134155,3315,3330,3330,3315,28810
|
|
20240619,140000,711511580,3330,3330,3330,3330,307
|
|
20240619,135900,710489270,3340,3340,3340,3340,155
|
|
20240619,135800,709971570,3340,3340,3340,3340,189
|
|
20240619,135700,709340310,3340,3330,3340,3330,2122
|
|
20240619,135600,702255470,3330,3330,3330,3330,100
|
|
20240619,135500,701922470,3335,3335,3335,3335,190
|
|
20240619,135400,701288820,3335,3335,3335,3335,5
|
|
20240619,135300,701272145,3335,3335,3335,3335,0
|
|
20240619,135200,701272145,3335,3335,3335,3335,0
|
|
20240619,135100,701272145,3335,3335,3335,3335,2
|
|
20240619,135000,701265475,3335,3335,3335,3335,312
|
|
20240619,134900,700224955,3340,3340,3340,3340,0
|
|
20240619,134800,700224955,3340,3340,3340,3335,3
|
|
20240619,134700,700214940,3340,3340,3340,3340,1
|
|
20240619,134600,700211600,3340,3340,3340,3340,0
|
|
20240619,134500,700211600,3340,3340,3340,3340,0
|
|
20240619,134400,700211600,3340,3340,3340,3340,0
|
|
20240619,134300,700211600,3340,3340,3340,3340,0
|
|
20240619,134200,700211600,3340,3340,3340,3340,0
|
|
20240619,134100,700211600,3340,3340,3340,3340,0
|
|
20240619,134000,700211600,3340,3340,3340,3340,0
|
|
20240619,133900,700211600,3340,3340,3340,3340,0
|
|
20240619,133800,700211600,3340,3340,3340,3340,30
|
|
20240619,133700,700111400,3345,3345,3345,3345,0
|
|
20240619,133600,700111400,3345,3345,3345,3345,247
|
|
20240619,133500,699285185,3345,3345,3345,3345,0
|
|
20240619,133400,699285185,3345,3345,3345,3345,2
|
|
20240619,133300,699278495,3345,3345,3345,3345,0
|
|
20240619,133200,699278495,3345,3345,3345,3345,0
|
|
20240619,133100,699278495,3345,3340,3345,3340,1255
|
|
20240619,133000,695083795,3345,3345,3345,3345,0
|
|
20240619,132900,695083795,3345,3345,3345,3345,233
|
|
20240619,132800,694304410,3345,3345,3345,3345,1
|
|
20240619,132700,694301065,3330,3340,3340,3330,1033
|
|
20240619,132600,690856655,3340,3340,3340,3340,2449
|
|
20240619,132500,682676995,3345,3345,3345,3345,0
|
|
20240619,132400,682676995,3345,3345,3345,3345,132
|
|
20240619,132300,682235455,3340,3340,3340,3340,5
|
|
20240619,132200,682218755,3340,3340,3340,3340,300
|
|
20240619,132100,681216755,3340,3340,3340,3340,50
|
|
20240619,132000,681049755,3345,3345,3345,3345,0
|
|
20240619,131900,681049755,3345,3340,3345,3340,2112
|
|
20240619,131800,673995670,3340,3340,3340,3340,5185
|
|
20240619,131700,656677770,3340,3340,3340,3340,0
|
|
20240619,131600,656677770,3340,3340,3340,3340,0
|
|
20240619,131500,656677770,3340,3340,3340,3340,0
|
|
20240619,131400,656677770,3340,3330,3340,3330,6131
|
|
20240619,131300,636204260,3325,3325,3325,3325,930
|
|
20240619,131200,633112010,3330,3330,3330,3330,2
|
|
20240619,131100,633105350,3335,3335,3335,3335,0
|
|
20240619,131000,633105350,3335,3335,3335,3335,0
|
|
20240619,130900,633105350,3335,3335,3335,3335,0
|
|
20240619,130800,633105350,3335,3335,3335,3335,1
|
|
20240619,130700,633102015,3335,3335,3335,3335,0
|
|
20240619,130600,633102015,3335,3325,3335,3325,200
|
|
20240619,130500,632436220,3325,3325,3325,3325,0
|
|
20240619,130400,632436220,3325,3325,3325,3325,475
|
|
20240619,130300,630856845,3325,3325,3325,3325,300
|
|
20240619,130200,629859345,3325,3325,3325,3325,100
|
|
20240619,130100,629526845,3340,3340,3340,3340,0
|
|
20240619,130000,629526845,3340,3340,3340,3340,0
|
|
20240619,125900,629526845,3340,3340,3340,3340,0
|
|
20240619,125800,629526845,3340,3335,3340,3335,4104
|
|
20240619,125700,615839965,3320,3320,3320,3320,0
|
|
20240619,125600,615839965,3320,3320,3320,3320,0
|
|
20240619,125500,615839965,3320,3330,3330,3320,15000
|
|
20240619,125400,566023565,3335,3335,3335,3335,100
|
|
20240619,125300,565690065,3330,3330,3330,3330,25
|
|
20240619,125200,565606815,3330,3330,3330,3330,0
|
|
20240619,125100,565606815,3330,3330,3330,3330,0
|
|
20240619,125000,565606815,3330,3330,3330,3330,0
|
|
20240619,124900,565606815,3330,3330,3330,3330,77
|
|
20240619,124800,565350405,3330,3330,3330,3330,0
|
|
20240619,124700,565350405,3330,3330,3330,3330,30
|
|
20240619,124600,565250505,3335,3335,3335,3335,0
|
|
20240619,124500,565250505,3335,3335,3335,3330,809
|
|
20240619,124400,562552495,3330,3330,3330,3330,100
|
|
20240619,124300,562219495,3330,3330,3330,3330,10
|
|
20240619,124200,562186195,3340,3340,3340,3340,2
|
|
20240619,124100,562179515,3340,3335,3340,3330,2559
|
|
20240619,124000,553650230,3335,3330,3335,3330,4
|
|
20240619,123900,553636900,3330,3330,3330,3330,3
|
|
20240619,123800,553626910,3335,3335,3335,3335,320
|
|
20240619,123700,552559710,3335,3335,3335,3335,42
|
|
20240619,123600,552419640,3335,3335,3335,3335,8
|
|
20240619,123500,552392960,3335,3335,3335,3325,109
|
|
20240619,123400,552030415,3335,3335,3335,3335,7
|
|
20240619,123300,552007070,3335,3335,3335,3335,2409
|
|
20240619,123200,543973055,3335,3335,3335,3335,61
|
|
20240619,123100,543769620,3335,3335,3335,3335,7
|
|
20240619,123000,543746275,3335,3335,3335,3335,5
|
|
20240619,122900,543729600,3335,3335,3335,3335,4
|
|
20240619,122800,543716260,3335,3335,3335,3335,68
|
|
20240619,122700,543489480,3325,3325,3325,3325,0
|
|
20240619,122600,543489480,3325,3325,3325,3325,21
|
|
20240619,122500,543419655,3320,3320,3320,3320,0
|
|
20240619,122400,543419655,3320,3320,3320,3320,0
|
|
20240619,122300,543419655,3320,3320,3320,3320,0
|
|
20240619,122200,543419655,3320,3325,3325,3320,2500
|
|
20240619,122100,535111720,3325,3325,3325,3325,60
|
|
20240619,122000,534912220,3325,3325,3325,3325,1101
|
|
20240619,121900,531251395,3325,3325,3325,3325,0
|
|
20240619,121800,531251395,3325,3325,3325,3325,0
|
|
20240619,121700,531251395,3325,3325,3325,3325,0
|
|
20240619,121600,531251395,3325,3330,3330,3325,3150
|
|
20240619,121500,520767415,3340,3340,3340,3340,1175
|
|
20240619,121400,516842915,3340,3340,3340,3340,300
|
|
20240619,121300,515840915,3340,3340,3340,3340,226
|
|
20240619,121200,515086075,3340,3340,3340,3340,0
|
|
20240619,121100,515086075,3340,3340,3340,3340,100
|
|
20240619,121000,514752075,3340,3340,3340,3340,5
|
|
20240619,120900,514735375,3335,3335,3335,3335,153
|
|
20240619,120800,514225120,3335,3335,3335,3335,0
|
|
20240619,120700,514225120,3335,3335,3335,3335,448
|
|
20240619,120600,512731040,3335,3335,3335,3335,259
|
|
20240619,120500,511867275,3335,3330,3340,3330,603
|
|
20240619,120400,509856160,3330,3330,3330,3330,0
|
|
20240619,120300,509856160,3330,3325,3330,3325,5905
|
|
20240619,120200,490194875,3330,3330,3330,3330,1451
|
|
20240619,120100,485363045,3340,3340,3340,3340,0
|
|
20240619,120000,485363045,3340,3340,3340,3340,0
|
|
20240619,115900,485363045,3340,3340,3340,3340,109
|
|
20240619,115800,484998985,3330,3330,3330,3330,707
|
|
20240619,115700,482644675,3340,3340,3340,3340,0
|
|
20240619,115600,482644675,3340,3340,3340,3340,848
|
|
20240619,115500,479812355,3340,3340,3340,3340,0
|
|
20240619,115400,479812355,3340,3340,3340,3340,0
|
|
20240619,115300,479812355,3340,3335,3340,3335,1834
|
|
20240619,115200,473695795,3340,3340,3340,3340,0
|
|
20240619,115100,473695795,3340,3335,3340,3335,20
|
|
20240619,115000,473629080,3335,3335,3335,3335,150
|
|
20240619,114900,473128830,3340,3340,3340,3340,1090
|
|
20240619,114800,469488230,3340,3335,3340,3335,2795
|
|
20240619,114700,460161905,3335,3335,3335,3335,0
|
|
20240619,114600,460161905,3335,3335,3335,3335,0
|
|
20240619,114500,460161905,3335,3320,3335,3320,601
|
|
20240619,114400,458166570,3335,3335,3335,3335,0
|
|
20240619,114300,458166570,3335,3330,3335,3330,313
|
|
20240619,114200,457124240,3330,3325,3330,3325,201
|
|
20240619,114100,456455910,3330,3320,3330,3320,1004
|
|
20240619,114000,453122590,3320,3320,3320,3320,250
|
|
20240619,113900,452292590,3325,3325,3325,3325,5005
|
|
20240619,113800,435650965,3330,3330,3330,3330,0
|
|
20240619,113700,435650965,3330,3330,3330,3330,1
|
|
20240619,113600,435647635,3325,3325,3325,3325,852
|
|
20240619,113500,432814735,3325,3325,3325,3325,0
|
|
20240619,113400,432814735,3325,3325,3325,3325,1415
|
|
20240619,113300,428109860,3325,3325,3325,3325,0
|
|
20240619,113200,428109860,3325,3325,3325,3325,0
|
|
20240619,113100,428109860,3325,3325,3325,3325,0
|
|
20240619,113000,428109860,3325,3325,3325,3325,0
|
|
20240619,112900,428109860,3325,3325,3325,3325,500
|
|
20240619,112800,426447360,3325,3325,3325,3325,200
|
|
20240619,112700,425782360,3330,3330,3330,3330,3
|
|
20240619,112600,425772370,3330,3330,3330,3330,0
|
|
20240619,112500,425772370,3330,3330,3330,3330,11
|
|
20240619,112400,425735740,3325,3325,3325,3325,427
|
|
20240619,112300,424315965,3325,3325,3325,3325,11
|
|
20240619,112200,424279390,3330,3330,3330,3330,2
|
|
20240619,112100,424272730,3325,3325,3325,3325,200
|
|
20240619,112000,423607730,3325,3325,3325,3325,0
|
|
20240619,111900,423607730,3325,3325,3325,3325,2
|
|
20240619,111800,423601080,3325,3325,3325,3325,0
|
|
20240619,111700,423601080,3325,3325,3325,3325,27
|
|
20240619,111600,423511305,3325,3325,3325,3325,700
|
|
20240619,111500,421183805,3325,3325,3325,3320,2671
|
|
20240619,111400,412303080,3320,3320,3320,3320,3576
|
|
20240619,111300,400430760,3320,3320,3320,3320,0
|
|
20240619,111200,400430760,3320,3320,3320,3320,139
|
|
20240619,111100,399969280,3325,3325,3325,3325,1960
|
|
20240619,111000,393452280,3325,3325,3325,3325,1000
|
|
20240619,110900,390127280,3330,3330,3330,3330,0
|
|
20240619,110800,390127280,3330,3325,3330,3325,412
|
|
20240619,110700,388757370,3325,3320,3325,3320,832
|
|
20240619,110600,385993230,3325,3325,3325,3325,0
|
|
20240619,110500,385993230,3325,3325,3325,3325,0
|
|
20240619,110400,385993230,3325,3325,3325,3325,491
|
|
20240619,110300,384360655,3325,3325,3325,3325,14
|
|
20240619,110200,384314105,3325,3325,3325,3325,0
|
|
20240619,110100,384314105,3325,3325,3325,3325,379
|
|
20240619,110000,383053930,3325,3325,3325,3325,30
|
|
20240619,105900,382954180,3325,3325,3325,3325,2580
|
|
20240619,105800,374375680,3325,3325,3325,3325,0
|
|
20240619,105700,374375680,3325,3325,3325,3325,100
|
|
20240619,105600,374043180,3325,3325,3325,3325,0
|
|
20240619,105500,374043180,3325,3325,3325,3325,0
|
|
20240619,105400,374043180,3325,3325,3325,3325,1256
|
|
20240619,105300,369866980,3325,3325,3325,3325,1
|
|
20240619,105200,369863655,3330,3330,3330,3330,932
|
|
20240619,105100,366760095,3325,3325,3325,3325,0
|
|
20240619,105000,366760095,3325,3325,3325,3325,934
|
|
20240619,104900,363654545,3325,3325,3325,3325,140
|
|
20240619,104800,363189045,3320,3330,3330,3320,2981
|
|
20240619,104700,353286870,3325,3325,3325,3325,182
|
|
20240619,104600,352681720,3325,3335,3335,3325,501
|
|
20240619,104500,351015730,3340,3340,3340,3340,1
|
|
20240619,104400,351012390,3340,3340,3340,3340,1
|
|
20240619,104300,351009050,3325,3325,3325,3325,50
|
|
20240619,104200,350842800,3325,3330,3330,3325,867
|
|
20240619,104100,347959530,3330,3330,3330,3330,0
|
|
20240619,104000,347959530,3330,3330,3330,3330,24
|
|
20240619,103900,347879610,3340,3340,3340,3330,838
|
|
20240619,103800,345081490,3325,3325,3325,3325,0
|
|
20240619,103700,345081490,3325,3325,3325,3325,0
|
|
20240619,103600,345081490,3325,3335,3335,3325,13089
|
|
20240619,103500,301507750,3340,3340,3340,3340,0
|
|
20240619,103400,301507750,3340,3340,3340,3340,1
|
|
20240619,103300,301504410,3335,3335,3340,3335,272
|
|
20240619,103200,300597285,3335,3335,3335,3335,1
|
|
20240619,103100,300593950,3335,3335,3335,3335,1321
|
|
20240619,103000,296188415,3335,3335,3335,3335,0
|
|
20240619,102900,296188415,3335,3335,3335,3335,0
|
|
20240619,102800,296188415,3335,3340,3340,3335,28
|
|
20240619,102700,296094935,3340,3340,3340,3340,100
|
|
20240619,102600,295760935,3335,3335,3335,3335,0
|
|
20240619,102500,295760935,3335,3335,3335,3335,50
|
|
20240619,102400,295594185,3335,3335,3335,3335,74
|
|
20240619,102300,295347395,3335,3335,3335,3335,50
|
|
20240619,102200,295180645,3335,3335,3335,3335,610
|
|
20240619,102100,293146295,3340,3340,3340,3340,396
|
|
20240619,102000,291823655,3340,3345,3345,3340,1118
|
|
20240619,101900,288083960,3345,3345,3345,3345,100
|
|
20240619,101800,287749460,3345,3345,3345,3345,0
|
|
20240619,101700,287749460,3345,3345,3345,3345,0
|
|
20240619,101600,287749460,3345,3345,3345,3345,0
|
|
20240619,101500,287749460,3345,3345,3345,3345,0
|
|
20240619,101400,287749460,3345,3345,3345,3345,0
|
|
20240619,101300,287749460,3345,3345,3345,3345,0
|
|
20240619,101200,287749460,3345,3345,3345,3345,2
|
|
20240619,101100,287742770,3335,3335,3335,3335,0
|
|
20240619,101000,287742770,3335,3335,3335,3335,140
|
|
20240619,100900,287275870,3335,3340,3340,3335,500
|
|
20240619,100800,285606090,3340,3340,3340,3340,100
|
|
20240619,100700,285272090,3345,3345,3345,3345,476
|
|
20240619,100600,283679870,3350,3350,3350,3350,1
|
|
20240619,100500,283676520,3345,3345,3345,3345,127
|
|
20240619,100400,283251705,3345,3345,3345,3345,0
|
|
20240619,100300,283251705,3345,3345,3345,3340,1004
|
|
20240619,100200,279898325,3345,3345,3345,3340,14
|
|
20240619,100100,279851535,3345,3345,3345,3340,1893
|
|
20240619,100000,273528820,3350,3350,3350,3350,4
|
|
20240619,095900,273515420,3350,3350,3350,3350,299
|
|
20240619,095800,272513770,3350,3340,3350,3340,276
|
|
20240619,095700,271589930,3340,3340,3340,3340,0
|
|
20240619,095600,271589930,3340,3340,3340,3340,0
|
|
20240619,095500,271589930,3340,3340,3350,3340,177
|
|
20240619,095400,270998705,3340,3340,3340,3340,1344
|
|
20240619,095300,266509745,3340,3345,3345,3340,1564
|
|
20240619,095200,261278950,3350,3355,3355,3350,455
|
|
20240619,095100,259752725,3355,3350,3355,3350,105
|
|
20240619,095000,259400955,3345,3355,3355,3345,1670
|
|
20240619,094900,253806250,3355,3355,3355,3355,0
|
|
20240619,094800,253806250,3355,3355,3355,3355,70
|
|
20240619,094700,253571400,3355,3355,3355,3345,466
|
|
20240619,094600,252011860,3345,3355,3355,3345,1170
|
|
20240619,094500,248089840,3355,3355,3355,3355,999
|
|
20240619,094400,244738195,3355,3360,3360,3355,666
|
|
20240619,094300,242503740,3360,3355,3360,3355,502
|
|
20240619,094200,240817580,3355,3355,3355,3355,113
|
|
20240619,094100,240438465,3355,3360,3365,3355,564
|
|
20240619,094000,238545935,3360,3360,3360,3355,2889
|
|
20240619,093900,228838945,3355,3355,3355,3355,1711
|
|
20240619,093800,223098540,3355,3350,3355,3350,1217
|
|
20240619,093700,219021580,3350,3355,3355,3350,503
|
|
20240619,093600,217336525,3350,3350,3355,3350,3006
|
|
20240619,093500,207266420,3350,3350,3350,3350,3
|
|
20240619,093400,207256370,3350,3350,3350,3350,0
|
|
20240619,093300,207256370,3350,3350,3350,3350,239
|
|
20240619,093200,206455720,3350,3345,3350,3345,1465
|
|
20240619,093100,201549040,3345,3345,3345,3345,316
|
|
20240619,093000,200492020,3345,3330,3345,3330,4250
|
|
20240619,092900,186335320,3330,3330,3330,3330,589
|
|
20240619,092800,184373950,3330,3335,3335,3330,1077
|
|
20240619,092700,180787040,3335,3335,3335,3335,129
|
|
20240619,092600,180356825,3335,3335,3335,3335,1
|
|
20240619,092500,180353490,3335,3335,3335,3335,10050
|
|
20240619,092400,146836740,3330,3330,3330,3330,0
|
|
20240619,092300,146836740,3330,3330,3330,3330,0
|
|
20240619,092200,146836740,3330,3330,3330,3330,1971
|
|
20240619,092100,140273310,3330,3330,3330,3330,160
|
|
20240619,092000,139740510,3335,3335,3335,3335,65
|
|
20240619,091900,139523735,3320,3320,3320,3320,2200
|
|
20240619,091800,132219735,3320,3315,3320,3315,2337
|
|
20240619,091700,124461395,3315,3320,3320,3315,1052
|
|
20240619,091600,120968760,3315,3320,3320,3315,2093
|
|
20240619,091500,114026530,3320,3330,3330,3320,12
|
|
20240619,091400,113986580,3330,3320,3330,3315,4197
|
|
20240619,091300,100056930,3320,3320,3320,3320,0
|
|
20240619,091200,100056930,3320,3320,3325,3320,1484
|
|
20240619,091100,95125475,3320,3330,3330,3315,5130
|
|
20240619,091000,78085370,3330,3330,3330,3330,40
|
|
20240619,090900,77952170,3330,3330,3330,3330,4
|
|
20240619,090800,77938850,3315,3330,3335,3315,6312
|
|
20240619,090700,56980150,3335,3335,3340,3330,2387
|
|
20240619,090600,49019260,3335,3340,3340,3335,203
|
|
20240619,090500,48342240,3340,3325,3340,3315,3120
|
|
20240619,090400,37977475,3325,3325,3325,3325,49
|
|
20240619,090300,37814550,3320,3330,3330,3320,2859
|
|
20240619,090200,28308820,3330,3340,3340,3330,143
|
|
20240619,090100,27831210,3340,3330,3340,3330,7139
|
|
20240619,090000,3992760,3330,3330,3330,3330,1190
|