597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,185400,750652565,3310,3310,3310,3310,19377
|
|
20240620,185300,750652565,3310,3310,3310,3310,0
|
|
20240620,185200,750652565,3310,3310,3310,3310,0
|
|
20240620,185100,750652565,3310,3310,3310,3310,0
|
|
20240620,185000,750652565,3310,3310,3310,3310,0
|
|
20240620,184900,750652565,3310,3310,3310,3310,0
|
|
20240620,184800,750652565,3310,3310,3310,3310,0
|
|
20240620,184700,750652565,3310,3310,3310,3310,0
|
|
20240620,184600,750652565,3310,3310,3310,3310,0
|
|
20240620,184500,750652565,3310,3310,3310,3310,0
|
|
20240620,184400,750652565,3310,3310,3310,3310,0
|
|
20240620,184300,750652565,3310,3310,3310,3310,0
|
|
20240620,184200,750652565,3310,3310,3310,3310,0
|
|
20240620,184100,750652565,3310,3310,3310,3310,0
|
|
20240620,184000,750652565,3310,3310,3310,3310,0
|
|
20240620,183900,750652565,3310,3310,3310,3310,0
|
|
20240620,183800,750652565,3310,3310,3310,3310,0
|
|
20240620,183700,750652565,3310,3310,3310,3310,0
|
|
20240620,183600,750652565,3310,3310,3310,3310,0
|
|
20240620,183500,750652565,3310,3310,3310,3310,0
|
|
20240620,183400,750652565,3310,3310,3310,3310,0
|
|
20240620,183300,750652565,3310,3310,3310,3310,0
|
|
20240620,183200,750652565,3310,3310,3310,3310,0
|
|
20240620,183100,750652565,3310,3310,3310,3310,0
|
|
20240620,183000,750652565,3310,3310,3310,3310,0
|
|
20240620,182900,750652565,3310,3310,3310,3310,0
|
|
20240620,182800,750652565,3310,3310,3310,3310,0
|
|
20240620,182700,750652565,3310,3310,3310,3310,0
|
|
20240620,182600,750652565,3310,3310,3310,3310,0
|
|
20240620,182500,750652565,3310,3310,3310,3310,0
|
|
20240620,182400,750652565,3310,3310,3310,3310,19377
|
|
20240620,182300,750652565,3310,3310,3310,3310,0
|
|
20240620,182200,750652565,3310,3310,3310,3310,0
|
|
20240620,182100,750652565,3310,3310,3310,3310,0
|
|
20240620,182000,750652565,3310,3310,3310,3310,0
|
|
20240620,181900,750652565,3310,3310,3310,3310,0
|
|
20240620,181800,750652565,3310,3310,3310,3310,0
|
|
20240620,181700,750652565,3310,3310,3310,3310,0
|
|
20240620,181600,750652565,3310,3310,3310,3310,0
|
|
20240620,181500,750652565,3310,3310,3310,3310,0
|
|
20240620,181400,750652565,3310,3310,3310,3310,0
|
|
20240620,181300,750652565,3310,3310,3310,3310,0
|
|
20240620,181200,750652565,3310,3310,3310,3310,0
|
|
20240620,181100,750652565,3310,3310,3310,3310,0
|
|
20240620,181000,750652565,3310,3310,3310,3310,0
|
|
20240620,180900,750652565,3310,3310,3310,3310,0
|
|
20240620,180800,750652565,3310,3310,3310,3310,0
|
|
20240620,180700,750652565,3310,3310,3310,3310,0
|
|
20240620,180600,750652565,3310,3310,3310,3310,0
|
|
20240620,180500,750652565,3310,3310,3310,3310,0
|
|
20240620,180400,750652565,3310,3310,3310,3310,0
|
|
20240620,180300,750652565,3310,3310,3310,3310,0
|
|
20240620,180200,750652565,3310,3310,3310,3310,0
|
|
20240620,180100,750652565,3310,3310,3310,3310,0
|
|
20240620,180000,750652565,3310,3310,3310,3310,0
|
|
20240620,175900,750652565,3310,3310,3310,3310,0
|
|
20240620,175800,750652565,3310,3310,3310,3310,0
|
|
20240620,175700,750652565,3310,3310,3310,3310,0
|
|
20240620,175600,750652565,3310,3310,3310,3310,0
|
|
20240620,175500,750652565,3310,3310,3310,3310,0
|
|
20240620,175400,750652565,3310,3310,3310,3310,19377
|
|
20240620,175300,750652565,3310,3310,3310,3310,0
|
|
20240620,175200,750652565,3310,3310,3310,3310,0
|
|
20240620,175100,750652565,3310,3310,3310,3310,0
|
|
20240620,175000,750652565,3310,3310,3310,3310,0
|
|
20240620,174900,750652565,3310,3310,3310,3310,0
|
|
20240620,174800,750652565,3310,3310,3310,3310,0
|
|
20240620,174700,750652565,3310,3310,3310,3310,0
|
|
20240620,174600,750652565,3310,3310,3310,3310,0
|
|
20240620,174500,750652565,3310,3310,3310,3310,0
|
|
20240620,174400,750652565,3310,3310,3310,3310,0
|
|
20240620,174300,750652565,3310,3310,3310,3310,0
|
|
20240620,174200,750652565,3310,3310,3310,3310,0
|
|
20240620,174100,750652565,3310,3310,3310,3310,0
|
|
20240620,174000,750652565,3310,3310,3310,3310,0
|
|
20240620,173900,750652565,3310,3310,3310,3310,0
|
|
20240620,173800,750652565,3310,3310,3310,3310,0
|
|
20240620,173700,750652565,3310,3310,3310,3310,0
|
|
20240620,173600,750652565,3310,3310,3310,3310,0
|
|
20240620,173500,750652565,3310,3310,3310,3310,0
|
|
20240620,173400,750652565,3310,3310,3310,3310,0
|
|
20240620,173300,750652565,3310,3310,3310,3310,0
|
|
20240620,173200,750652565,3310,3310,3310,3310,0
|
|
20240620,173100,750652565,3310,3310,3310,3310,0
|
|
20240620,173000,750652565,3310,3310,3310,3310,0
|
|
20240620,172900,750652565,3310,3310,3310,3310,0
|
|
20240620,172800,750652565,3310,3310,3310,3310,0
|
|
20240620,172700,750652565,3310,3310,3310,3310,0
|
|
20240620,172600,750652565,3310,3310,3310,3310,0
|
|
20240620,172500,750652565,3310,3310,3310,3310,0
|
|
20240620,172400,750652565,3310,3310,3310,3310,19377
|
|
20240620,172300,750652565,3310,3310,3310,3310,0
|
|
20240620,172200,750652565,3310,3310,3310,3310,0
|
|
20240620,172100,750652565,3310,3310,3310,3310,0
|
|
20240620,172000,750652565,3310,3310,3310,3310,0
|
|
20240620,171900,750652565,3310,3310,3310,3310,0
|
|
20240620,171800,750652565,3310,3310,3310,3310,0
|
|
20240620,171700,750652565,3310,3310,3310,3310,0
|
|
20240620,171600,750652565,3310,3310,3310,3310,0
|
|
20240620,171500,750652565,3310,3310,3310,3310,0
|
|
20240620,171400,750652565,3310,3310,3310,3310,0
|
|
20240620,171300,750652565,3310,3310,3310,3310,0
|
|
20240620,171200,750652565,3310,3310,3310,3310,0
|
|
20240620,171100,750652565,3310,3310,3310,3310,0
|
|
20240620,171000,750652565,3310,3310,3310,3310,0
|
|
20240620,170900,750652565,3310,3310,3310,3310,0
|
|
20240620,170800,750652565,3310,3310,3310,3310,0
|
|
20240620,170700,750652565,3310,3310,3310,3310,0
|
|
20240620,170600,750652565,3310,3310,3310,3310,0
|
|
20240620,170500,750652565,3310,3310,3310,3310,0
|
|
20240620,170400,750652565,3310,3310,3310,3310,0
|
|
20240620,170300,750652565,3310,3310,3310,3310,0
|
|
20240620,170200,750652565,3310,3310,3310,3310,0
|
|
20240620,170100,750652565,3310,3310,3310,3310,0
|
|
20240620,170000,750652565,3310,3310,3310,3310,0
|
|
20240620,165900,750652565,3310,3310,3310,3310,0
|
|
20240620,165800,750652565,3310,3310,3310,3310,0
|
|
20240620,165700,750652565,3310,3310,3310,3310,0
|
|
20240620,165600,750652565,3310,3310,3310,3310,0
|
|
20240620,165500,750652565,3310,3310,3310,3310,0
|
|
20240620,165400,750652565,3310,3310,3310,3310,19377
|
|
20240620,165300,750652565,3310,3310,3310,3310,0
|
|
20240620,165200,750652565,3310,3310,3310,3310,0
|
|
20240620,165100,750652565,3310,3310,3310,3310,0
|
|
20240620,165000,750652565,3310,3310,3310,3310,0
|
|
20240620,164900,750652565,3310,3310,3310,3310,0
|
|
20240620,164800,750652565,3310,3310,3310,3310,0
|
|
20240620,164700,750652565,3310,3310,3310,3310,0
|
|
20240620,164600,750652565,3310,3310,3310,3310,0
|
|
20240620,164500,750652565,3310,3310,3310,3310,0
|
|
20240620,164400,750652565,3310,3310,3310,3310,0
|
|
20240620,164300,750652565,3310,3310,3310,3310,0
|
|
20240620,164200,750652565,3310,3310,3310,3310,0
|
|
20240620,164100,750652565,3310,3310,3310,3310,0
|
|
20240620,164000,750652565,3310,3310,3310,3310,0
|
|
20240620,163900,750652565,3310,3310,3310,3310,0
|
|
20240620,163800,750652565,3310,3310,3310,3310,0
|
|
20240620,163700,750652565,3310,3310,3310,3310,0
|
|
20240620,163600,750652565,3310,3310,3310,3310,0
|
|
20240620,163500,750652565,3310,3310,3310,3310,0
|
|
20240620,163400,750652565,3310,3310,3310,3310,0
|
|
20240620,163300,750652565,3310,3310,3310,3310,0
|
|
20240620,163200,750652565,3310,3310,3310,3310,0
|
|
20240620,163100,750652565,3310,3310,3310,3310,0
|
|
20240620,163000,750652565,3310,3310,3310,3310,0
|
|
20240620,162900,750652565,3310,3310,3310,3310,0
|
|
20240620,162800,750652565,3310,3310,3310,3310,0
|
|
20240620,162700,750652565,3310,3310,3310,3310,0
|
|
20240620,162600,750652565,3310,3310,3310,3310,0
|
|
20240620,162500,750652565,3310,3310,3310,3310,0
|
|
20240620,162400,750652565,3310,3310,3310,3310,19377
|
|
20240620,162300,750652565,3310,3310,3310,3310,0
|
|
20240620,162200,750652565,3310,3310,3310,3310,0
|
|
20240620,162100,750652565,3310,3310,3310,3310,0
|
|
20240620,162000,750652565,3310,3310,3310,3310,0
|
|
20240620,161900,750652565,3310,3310,3310,3310,0
|
|
20240620,161800,750652565,3310,3310,3310,3310,0
|
|
20240620,161700,750652565,3310,3310,3310,3310,0
|
|
20240620,161600,750652565,3310,3310,3310,3310,0
|
|
20240620,161500,750652565,3310,3310,3310,3310,0
|
|
20240620,161400,750652565,3310,3310,3310,3310,0
|
|
20240620,161300,750652565,3310,3310,3310,3310,0
|
|
20240620,161200,750652565,3310,3310,3310,3310,0
|
|
20240620,161100,750652565,3310,3310,3310,3310,0
|
|
20240620,161000,750652565,3310,3310,3310,3310,0
|
|
20240620,160900,750652565,3310,3310,3310,3310,0
|
|
20240620,160800,750652565,3310,3310,3310,3310,0
|
|
20240620,160700,750652565,3310,3310,3310,3310,0
|
|
20240620,160600,750652565,3310,3310,3310,3310,0
|
|
20240620,160500,750652565,3310,3310,3310,3310,0
|
|
20240620,160400,750652565,3310,3310,3310,3310,0
|
|
20240620,160300,750652565,3310,3310,3310,3310,0
|
|
20240620,160200,750652565,3310,3310,3310,3310,0
|
|
20240620,160100,750652565,3310,3310,3310,3310,0
|
|
20240620,160000,750652565,3310,3310,3310,3310,0
|
|
20240620,155900,750652565,3310,3310,3310,3310,0
|
|
20240620,155800,750652565,3310,3310,3310,3310,0
|
|
20240620,155700,750652565,3310,3310,3310,3310,0
|
|
20240620,155600,750652565,3310,3310,3310,3310,0
|
|
20240620,155500,750652565,3310,3310,3310,3310,0
|
|
20240620,155400,750652565,3310,3310,3310,3310,19377
|
|
20240620,155300,750652565,3310,3310,3310,3310,0
|
|
20240620,155200,750652565,3310,3310,3310,3310,0
|
|
20240620,155100,750652565,3310,3310,3310,3310,0
|
|
20240620,155000,750652565,3310,3310,3310,3310,0
|
|
20240620,154900,750652565,3310,3310,3310,3310,0
|
|
20240620,154800,750652565,3310,3310,3310,3310,0
|
|
20240620,154700,750652565,3310,3310,3310,3310,0
|
|
20240620,154600,750652565,3310,3310,3310,3310,0
|
|
20240620,154500,750652565,3310,3310,3310,3310,0
|
|
20240620,154400,750652565,3310,3310,3310,3310,0
|
|
20240620,154300,750652565,3310,3310,3310,3310,0
|
|
20240620,154200,750652565,3310,3310,3310,3310,0
|
|
20240620,154100,750652565,3310,3310,3310,3310,0
|
|
20240620,154000,750652565,3310,3310,3310,3310,0
|
|
20240620,153900,750652565,3310,3310,3310,3310,0
|
|
20240620,153800,750652565,3310,3310,3310,3310,0
|
|
20240620,153700,750652565,3310,3310,3310,3310,0
|
|
20240620,153600,750652565,3310,3310,3310,3310,0
|
|
20240620,153500,750652565,3310,3310,3310,3310,0
|
|
20240620,153400,750652565,3310,3310,3310,3310,0
|
|
20240620,153300,750652565,3310,3310,3310,3310,0
|
|
20240620,153200,750652565,3310,3310,3310,3310,0
|
|
20240620,153100,750652565,3310,3310,3310,3310,0
|
|
20240620,153000,750652565,3310,3310,3310,3310,19377
|
|
20240620,152900,686514695,3320,3320,3320,3320,0
|
|
20240620,152800,686514695,3320,3320,3320,3320,0
|
|
20240620,152700,686514695,3320,3320,3320,3320,0
|
|
20240620,152600,686514695,3320,3320,3320,3320,0
|
|
20240620,152500,686514695,3320,3320,3320,3320,0
|
|
20240620,152400,686514695,3320,3320,3320,3320,0
|
|
20240620,152300,686514695,3320,3320,3320,3320,0
|
|
20240620,152200,686514695,3320,3320,3320,3320,0
|
|
20240620,152100,686514695,3320,3320,3320,3320,0
|
|
20240620,152000,686514695,3320,3320,3320,3320,0
|
|
20240620,151900,686514695,3320,3315,3320,3310,3841
|
|
20240620,151800,673796775,3315,3320,3320,3315,272
|
|
20240620,151700,672894345,3320,3330,3330,3320,2268
|
|
20240620,151600,665363565,3320,3320,3320,3315,1005
|
|
20240620,151500,662026990,3320,3325,3330,3320,952
|
|
20240620,151400,658861985,3325,3325,3325,3325,0
|
|
20240620,151300,658861985,3325,3320,3325,3320,133
|
|
20240620,151200,658420420,3325,3325,3325,3325,0
|
|
20240620,151100,658420420,3325,3325,3325,3325,13
|
|
20240620,151000,658377195,3325,3320,3325,3315,244
|
|
20240620,150900,657567605,3320,3320,3320,3320,1
|
|
20240620,150800,657564285,3315,3320,3325,3315,2538
|
|
20240620,150700,649143160,3320,3315,3320,3315,39
|
|
20240620,150600,649013830,3315,3320,3320,3315,1206
|
|
20240620,150500,645014910,3320,3325,3325,3320,515
|
|
20240620,150400,643304765,3320,3320,3320,3320,1048
|
|
20240620,150300,639825405,3320,3320,3320,3320,201
|
|
20240620,150200,639158085,3315,3315,3320,3315,1246
|
|
20240620,150100,635027545,3320,3320,3320,3320,12
|
|
20240620,150000,634987705,3320,3320,3320,3320,2361
|
|
20240620,145900,627149185,3320,3320,3320,3320,1431
|
|
20240620,145800,622398265,3325,3320,3325,3320,300
|
|
20240620,145700,621401765,3325,3325,3325,3325,0
|
|
20240620,145600,621401765,3325,3325,3325,3325,15
|
|
20240620,145500,621351890,3315,3315,3315,3315,654
|
|
20240620,145400,619183880,3315,3325,3325,3315,122
|
|
20240620,145300,618778720,3325,3325,3325,3325,192
|
|
20240620,145200,618140320,3325,3320,3325,3320,1810
|
|
20240620,145100,612122120,3330,3325,3330,3325,160
|
|
20240620,145000,611590045,3325,3330,3330,3325,117
|
|
20240620,144900,611200960,3330,3325,3330,3325,21
|
|
20240620,144800,611131130,3330,3325,3330,3325,207
|
|
20240620,144700,610442850,3325,3325,3325,3320,222
|
|
20240620,144600,609704705,3320,3320,3320,3320,2
|
|
20240620,144500,609698065,3325,3325,3325,3325,2
|
|
20240620,144400,609691415,3325,3325,3325,3325,0
|
|
20240620,144300,609691415,3325,3325,3325,3325,0
|
|
20240620,144200,609691415,3325,3325,3325,3325,0
|
|
20240620,144100,609691415,3325,3325,3325,3325,132
|
|
20240620,144000,609252515,3320,3320,3320,3320,200
|
|
20240620,143900,608588515,3315,3325,3325,3315,650
|
|
20240620,143800,606431115,3325,3325,3325,3325,0
|
|
20240620,143700,606431115,3325,3325,3325,3325,49
|
|
20240620,143600,606268190,3325,3330,3330,3325,561
|
|
20240620,143500,604402565,3330,3330,3330,3330,1
|
|
20240620,143400,604399235,3330,3325,3330,3325,223
|
|
20240620,143300,603657755,3325,3320,3325,3320,19
|
|
20240620,143200,603594630,3310,3310,3310,3310,0
|
|
20240620,143100,603594630,3310,3325,3325,3310,32719
|
|
20240620,143000,495147990,3325,3325,3325,3325,500
|
|
20240620,142900,493485490,3325,3325,3325,3325,6500
|
|
20240620,142800,471872990,3325,3325,3325,3325,11
|
|
20240620,142700,471836415,3325,3325,3325,3325,750
|
|
20240620,142600,469342665,3330,3330,3330,3330,0
|
|
20240620,142500,469342665,3330,3330,3330,3330,1
|
|
20240620,142400,469339335,3330,3330,3330,3330,0
|
|
20240620,142300,469339335,3330,3330,3330,3330,300
|
|
20240620,142200,468340335,3330,3330,3330,3330,0
|
|
20240620,142100,468340335,3330,3330,3330,3330,0
|
|
20240620,142000,468340335,3330,3330,3330,3330,312
|
|
20240620,141900,467301375,3325,3325,3325,3325,500
|
|
20240620,141800,465638875,3325,3330,3330,3325,10088
|
|
20240620,141700,432047835,3335,3335,3335,3335,100
|
|
20240620,141600,431714335,3335,3330,3335,3330,201
|
|
20240620,141500,431045000,3335,3330,3335,3330,1527
|
|
20240620,141400,425957095,3335,3335,3335,3335,0
|
|
20240620,141300,425957095,3335,3335,3335,3330,1834
|
|
20240620,141200,419841255,3330,3330,3330,3330,1
|
|
20240620,141100,419837925,3335,3335,3335,3335,647
|
|
20240620,141000,417680180,3335,3335,3335,3335,0
|
|
20240620,140900,417680180,3335,3335,3335,3335,0
|
|
20240620,140800,417680180,3335,3335,3335,3335,1
|
|
20240620,140700,417676845,3325,3325,3325,3325,0
|
|
20240620,140600,417676845,3325,3325,3325,3325,0
|
|
20240620,140500,417676845,3325,3325,3325,3325,0
|
|
20240620,140400,417676845,3325,3325,3325,3325,0
|
|
20240620,140300,417676845,3325,3325,3325,3325,0
|
|
20240620,140200,417676845,3325,3330,3330,3325,899
|
|
20240620,140100,414683270,3335,3335,3335,3335,0
|
|
20240620,140000,414683270,3335,3335,3335,3335,0
|
|
20240620,135900,414683270,3335,3335,3335,3335,0
|
|
20240620,135800,414683270,3335,3335,3335,3335,100
|
|
20240620,135700,414349770,3325,3325,3325,3325,0
|
|
20240620,135600,414349770,3325,3330,3330,3325,220
|
|
20240620,135500,413618260,3330,3330,3330,3330,588
|
|
20240620,135400,411660220,3330,3330,3330,3330,330
|
|
20240620,135300,410561320,3330,3330,3330,3330,0
|
|
20240620,135200,410561320,3330,3330,3330,3330,16
|
|
20240620,135100,410508040,3330,3330,3330,3330,100
|
|
20240620,135000,410175040,3335,3335,3335,3335,3
|
|
20240620,134900,410165035,3335,3335,3335,3335,5
|
|
20240620,134800,410148360,3335,3335,3335,3335,682
|
|
20240620,134700,407873890,3335,3335,3335,3335,0
|
|
20240620,134600,407873890,3335,3335,3335,3335,0
|
|
20240620,134500,407873890,3335,3335,3335,3335,0
|
|
20240620,134400,407873890,3335,3335,3335,3335,2015
|
|
20240620,134300,401153865,3335,3335,3335,3335,0
|
|
20240620,134200,401153865,3335,3335,3335,3335,1203
|
|
20240620,134100,397141860,3335,3335,3335,3335,0
|
|
20240620,134000,397141860,3335,3335,3335,3335,30
|
|
20240620,133900,397041810,3330,3330,3330,3330,2400
|
|
20240620,133800,389049810,3330,3330,3330,3330,0
|
|
20240620,133700,389049810,3330,3330,3330,3330,124
|
|
20240620,133600,388636890,3330,3330,3330,3330,39
|
|
20240620,133500,388507020,3335,3335,3335,3335,0
|
|
20240620,133400,388507020,3335,3335,3335,3335,237
|
|
20240620,133300,387716625,3335,3335,3335,3335,0
|
|
20240620,133200,387716625,3335,3335,3335,3335,2199
|
|
20240620,133100,380382960,3335,3335,3335,3335,0
|
|
20240620,133000,380382960,3335,3335,3335,3335,0
|
|
20240620,132900,380382960,3335,3335,3335,3335,500
|
|
20240620,132800,378715460,3335,3335,3335,3335,1
|
|
20240620,132700,378712125,3335,3335,3340,3335,182
|
|
20240620,132600,378105150,3340,3340,3340,3340,50
|
|
20240620,132500,377938150,3335,3335,3335,3335,0
|
|
20240620,132400,377938150,3335,3335,3335,3335,0
|
|
20240620,132300,377938150,3335,3335,3335,3335,60
|
|
20240620,132200,377738050,3340,3340,3340,3340,14
|
|
20240620,132100,377691290,3340,3340,3340,3340,4015
|
|
20240620,132000,364281190,3340,3340,3340,3340,6
|
|
20240620,131900,364261150,3335,3335,3335,3335,0
|
|
20240620,131800,364261150,3335,3335,3335,3335,0
|
|
20240620,131700,364261150,3335,3335,3335,3335,0
|
|
20240620,131600,364261150,3335,3335,3335,3335,115
|
|
20240620,131500,363877625,3335,3335,3335,3335,0
|
|
20240620,131400,363877625,3335,3335,3335,3335,0
|
|
20240620,131300,363877625,3335,3335,3335,3335,0
|
|
20240620,131200,363877625,3335,3335,3335,3335,1
|
|
20240620,131100,363874290,3340,3340,3340,3340,0
|
|
20240620,131000,363874290,3340,3340,3340,3340,1
|
|
20240620,130900,363870950,3335,3335,3335,3335,60
|
|
20240620,130800,363670850,3335,3335,3335,3335,113
|
|
20240620,130700,363293995,3340,3340,3340,3340,0
|
|
20240620,130600,363293995,3340,3340,3340,3340,0
|
|
20240620,130500,363293995,3340,3340,3340,3340,0
|
|
20240620,130400,363293995,3340,3340,3340,3340,0
|
|
20240620,130300,363293995,3340,3340,3340,3340,5
|
|
20240620,130200,363277295,3330,3330,3330,3330,0
|
|
20240620,130100,363277295,3330,3330,3330,3330,0
|
|
20240620,130000,363277295,3330,3330,3330,3330,0
|
|
20240620,125900,363277295,3330,3330,3330,3330,0
|
|
20240620,125800,363277295,3330,3330,3330,3330,0
|
|
20240620,125700,363277295,3330,3330,3330,3330,3
|
|
20240620,125600,363267305,3325,3325,3325,3325,374
|
|
20240620,125500,362023755,3325,3325,3325,3325,0
|
|
20240620,125400,362023755,3325,3325,3325,3325,1
|
|
20240620,125300,362020430,3330,3330,3330,3330,2000
|
|
20240620,125200,355360430,3330,3335,3335,3330,5
|
|
20240620,125100,355343775,3335,3330,3340,3330,14
|
|
20240620,125000,355297075,3330,3330,3330,3330,2137
|
|
20240620,124900,348180865,3340,3340,3340,3340,0
|
|
20240620,124800,348180865,3340,3340,3340,3340,0
|
|
20240620,124700,348180865,3340,3340,3340,3340,500
|
|
20240620,124600,346510865,3340,3340,3340,3340,4
|
|
20240620,124500,346497505,3335,3335,3335,3335,0
|
|
20240620,124400,346497505,3335,3330,3335,3330,2146
|
|
20240620,124300,339341290,3330,3330,3330,3330,3404
|
|
20240620,124200,328005970,3335,3335,3335,3335,0
|
|
20240620,124100,328005970,3335,3330,3335,3330,128
|
|
20240620,124000,327579590,3335,3335,3335,3335,368
|
|
20240620,123900,326352310,3335,3335,3335,3335,0
|
|
20240620,123800,326352310,3335,3335,3335,3335,30
|
|
20240620,123700,326252260,3335,3335,3335,3335,0
|
|
20240620,123600,326252260,3335,3335,3335,3335,0
|
|
20240620,123500,326252260,3335,3335,3335,3335,0
|
|
20240620,123400,326252260,3335,3335,3335,3335,128
|
|
20240620,123300,325825380,3335,3335,3335,3335,0
|
|
20240620,123200,325825380,3335,3335,3335,3335,0
|
|
20240620,123100,325825380,3335,3335,3335,3335,164
|
|
20240620,123000,325278440,3335,3335,3335,3335,362
|
|
20240620,122900,324071170,3335,3335,3335,3335,2700
|
|
20240620,122800,315066670,3330,3330,3330,3330,0
|
|
20240620,122700,315066670,3330,3330,3330,3330,0
|
|
20240620,122600,315066670,3330,3330,3330,3330,0
|
|
20240620,122500,315066670,3330,3330,3330,3330,0
|
|
20240620,122400,315066670,3330,3330,3330,3330,0
|
|
20240620,122300,315066670,3330,3330,3330,3330,99
|
|
20240620,122200,314737000,3335,3335,3335,3335,144
|
|
20240620,122100,314256760,3335,3335,3335,3330,206
|
|
20240620,122000,313570750,3335,3335,3335,3335,5
|
|
20240620,121900,313554075,3335,3335,3335,3335,52
|
|
20240620,121800,313380655,3335,3335,3335,3335,449
|
|
20240620,121700,311883240,3335,3335,3335,3335,0
|
|
20240620,121600,311883240,3335,3335,3335,3335,215
|
|
20240620,121500,311166215,3335,3335,3335,3335,1
|
|
20240620,121400,311162880,3330,3330,3330,3330,0
|
|
20240620,121300,311162880,3330,3330,3330,3330,0
|
|
20240620,121200,311162880,3330,3330,3330,3330,0
|
|
20240620,121100,311162880,3330,3330,3330,3330,3
|
|
20240620,121000,311152890,3330,3330,3330,3330,0
|
|
20240620,120900,311152890,3330,3330,3330,3330,0
|
|
20240620,120800,311152890,3330,3330,3330,3330,411
|
|
20240620,120700,309784260,3330,3330,3330,3330,1324
|
|
20240620,120600,305375340,3330,3330,3330,3330,500
|
|
20240620,120500,303710340,3330,3330,3330,3330,100
|
|
20240620,120400,303377340,3330,3330,3330,3330,200
|
|
20240620,120300,302711340,3335,3335,3335,3335,0
|
|
20240620,120200,302711340,3335,3335,3335,3335,0
|
|
20240620,120100,302711340,3335,3335,3335,3335,0
|
|
20240620,120000,302711340,3335,3335,3335,3335,316
|
|
20240620,115900,301657480,3335,3335,3335,3335,484
|
|
20240620,115800,300043340,3330,3330,3330,3330,0
|
|
20240620,115700,300043340,3330,3330,3330,3330,0
|
|
20240620,115600,300043340,3330,3330,3330,3330,0
|
|
20240620,115500,300043340,3330,3330,3330,3330,0
|
|
20240620,115400,300043340,3330,3330,3330,3330,0
|
|
20240620,115300,300043340,3330,3330,3330,3330,0
|
|
20240620,115200,300043340,3330,3330,3330,3330,0
|
|
20240620,115100,300043340,3330,3330,3330,3330,0
|
|
20240620,115000,300043340,3330,3330,3330,3330,200
|
|
20240620,114900,299377340,3330,3330,3330,3330,0
|
|
20240620,114800,299377340,3330,3330,3330,3330,398
|
|
20240620,114700,298052000,3330,3335,3335,3330,2359
|
|
20240620,114600,290196445,3335,3335,3335,3335,539
|
|
20240620,114500,288398880,3335,3335,3335,3335,61
|
|
20240620,114400,288195445,3330,3335,3335,3330,139
|
|
20240620,114300,287732380,3335,3335,3335,3335,1000
|
|
20240620,114200,284397380,3330,3330,3330,3330,23
|
|
20240620,114100,284320790,3330,3330,3330,3330,0
|
|
20240620,114000,284320790,3330,3330,3330,3330,0
|
|
20240620,113900,284320790,3330,3330,3330,3330,200
|
|
20240620,113800,283654790,3335,3335,3335,3335,3
|
|
20240620,113700,283644785,3340,3340,3340,3340,0
|
|
20240620,113600,283644785,3340,3340,3340,3340,0
|
|
20240620,113500,283644785,3340,3340,3340,3340,1
|
|
20240620,113400,283641445,3340,3340,3340,3340,1
|
|
20240620,113300,283638105,3340,3340,3340,3340,1
|
|
20240620,113200,283634765,3330,3330,3330,3330,5000
|
|
20240620,113100,266984765,3335,3330,3335,3330,6421
|
|
20240620,113000,245597235,3330,3330,3330,3330,3
|
|
20240620,112900,245587245,3330,3330,3330,3330,500
|
|
20240620,112800,243922245,3335,3335,3335,3335,11
|
|
20240620,112700,243885560,3335,3335,3335,3335,4
|
|
20240620,112600,243872220,3325,3325,3325,3325,202
|
|
20240620,112500,243200570,3325,3325,3325,3325,0
|
|
20240620,112400,243200570,3325,3325,3325,3325,173
|
|
20240620,112300,242625345,3325,3325,3325,3325,50
|
|
20240620,112200,242459095,3330,3330,3330,3330,0
|
|
20240620,112100,242459095,3330,3330,3330,3330,0
|
|
20240620,112000,242459095,3330,3335,3335,3330,225
|
|
20240620,111900,241709345,3330,3330,3330,3330,25
|
|
20240620,111800,241626095,3330,3330,3330,3330,23
|
|
20240620,111700,241549505,3330,3330,3330,3330,0
|
|
20240620,111600,241549505,3330,3330,3330,3330,0
|
|
20240620,111500,241549505,3330,3335,3335,3330,20
|
|
20240620,111400,241482855,3335,3330,3335,3330,666
|
|
20240620,111300,239264575,3325,3330,3330,3325,3729
|
|
20240620,111200,226857505,3335,3335,3335,3335,0
|
|
20240620,111100,226857505,3335,3335,3335,3335,2
|
|
20240620,111000,226850835,3335,3335,3335,3335,0
|
|
20240620,110900,226850835,3335,3335,3335,3335,19
|
|
20240620,110800,226787470,3335,3335,3335,3335,285
|
|
20240620,110700,225836995,3335,3335,3335,3335,100
|
|
20240620,110600,225503495,3335,3335,3335,3335,200
|
|
20240620,110500,224836495,3335,3335,3335,3335,51
|
|
20240620,110400,224666410,3335,3335,3335,3335,100
|
|
20240620,110300,224332910,3335,3335,3335,3335,0
|
|
20240620,110200,224332910,3335,3335,3335,3335,1
|
|
20240620,110100,224329575,3330,3335,3335,3330,16
|
|
20240620,110000,224276225,3330,3330,3330,3330,0
|
|
20240620,105900,224276225,3330,3330,3330,3330,0
|
|
20240620,105800,224276225,3330,3330,3330,3330,0
|
|
20240620,105700,224276225,3330,3330,3330,3330,0
|
|
20240620,105600,224276225,3330,3330,3330,3330,0
|
|
20240620,105500,224276225,3330,3330,3330,3330,500
|
|
20240620,105400,222611225,3335,3335,3335,3335,0
|
|
20240620,105300,222611225,3335,3335,3335,3335,110
|
|
20240620,105200,222244375,3335,3335,3335,3335,0
|
|
20240620,105100,222244375,3335,3335,3335,3335,0
|
|
20240620,105000,222244375,3335,3335,3335,3335,0
|
|
20240620,104900,222244375,3335,3335,3335,3335,0
|
|
20240620,104800,222244375,3335,3330,3335,3330,551
|
|
20240620,104700,220409540,3330,3330,3330,3330,0
|
|
20240620,104600,220409540,3330,3330,3330,3330,0
|
|
20240620,104500,220409540,3330,3330,3340,3330,10695
|
|
20240620,104400,184788290,3340,3340,3340,3340,600
|
|
20240620,104300,182784290,3340,3340,3340,3340,0
|
|
20240620,104200,182784290,3340,3340,3340,3340,0
|
|
20240620,104100,182784290,3340,3340,3340,3340,1
|
|
20240620,104000,182780950,3340,3340,3340,3340,0
|
|
20240620,103900,182780950,3340,3340,3340,3340,485
|
|
20240620,103800,181161050,3340,3335,3340,3335,1000
|
|
20240620,103700,177822015,3335,3335,3335,3335,1
|
|
20240620,103600,177818680,3335,3335,3335,3335,0
|
|
20240620,103500,177818680,3335,3335,3335,3335,0
|
|
20240620,103400,177818680,3335,3330,3335,3330,176
|
|
20240620,103300,177232570,3335,3335,3335,3335,0
|
|
20240620,103200,177232570,3335,3335,3335,3335,1000
|
|
20240620,103100,173897570,3340,3340,3340,3340,0
|
|
20240620,103000,173897570,3340,3340,3340,3340,0
|
|
20240620,102900,173897570,3340,3340,3340,3340,0
|
|
20240620,102800,173897570,3340,3340,3340,3340,0
|
|
20240620,102700,173897570,3340,3340,3340,3340,5
|
|
20240620,102600,173880870,3335,3335,3335,3335,0
|
|
20240620,102500,173880870,3335,3335,3335,3335,139
|
|
20240620,102400,173417305,3330,3330,3330,3330,0
|
|
20240620,102300,173417305,3330,3330,3330,3330,167
|
|
20240620,102200,172861195,3330,3330,3330,3330,0
|
|
20240620,102100,172861195,3330,3340,3340,3330,500
|
|
20240620,102000,171193195,3330,3330,3330,3330,119
|
|
20240620,101900,170796925,3340,3340,3340,3340,30
|
|
20240620,101800,170696725,3340,3340,3340,3340,1003
|
|
20240620,101700,167346705,3330,3330,3330,3330,0
|
|
20240620,101600,167346705,3330,3330,3330,3330,0
|
|
20240620,101500,167346705,3330,3330,3330,3330,0
|
|
20240620,101400,167346705,3330,3330,3330,3330,0
|
|
20240620,101300,167346705,3330,3330,3330,3330,700
|
|
20240620,101200,165015705,3340,3340,3340,3340,2
|
|
20240620,101100,165009025,3335,3335,3335,3335,100
|
|
20240620,101000,164675525,3340,3340,3340,3340,0
|
|
20240620,100900,164675525,3340,3340,3340,3340,601
|
|
20240620,100800,162668185,3335,3335,3335,3335,0
|
|
20240620,100700,162668185,3335,3335,3335,3335,590
|
|
20240620,100600,160700535,3330,3335,3335,3330,656
|
|
20240620,100500,158516045,3335,3340,3340,3335,901
|
|
20240620,100400,155511200,3340,3340,3340,3340,0
|
|
20240620,100300,155511200,3340,3340,3340,3340,0
|
|
20240620,100200,155511200,3340,3340,3340,3340,16
|
|
20240620,100100,155457760,3345,3345,3345,3345,1
|
|
20240620,100000,155454415,3345,3340,3345,3335,3488
|
|
20240620,095900,143809965,3340,3340,3340,3340,494
|
|
20240620,095800,142160005,3345,3345,3345,3345,3000
|
|
20240620,095700,132125005,3340,3340,3340,3340,330
|
|
20240620,095600,131022805,3345,3345,3345,3345,55
|
|
20240620,095500,130838830,3345,3340,3345,3340,4115
|
|
20240620,095400,117074205,3345,3345,3345,3345,11
|
|
20240620,095300,117037410,3340,3340,3340,3340,100
|
|
20240620,095200,116703410,3345,3345,3345,3345,127
|
|
20240620,095100,116278595,3340,3345,3345,3340,51
|
|
20240620,095000,116108250,3345,3345,3345,3345,0
|
|
20240620,094900,116108250,3345,3345,3345,3345,0
|
|
20240620,094800,116108250,3345,3345,3345,3345,2
|
|
20240620,094700,116101560,3340,3345,3345,3340,193
|
|
20240620,094600,115456475,3345,3345,3345,3345,2783
|
|
20240620,094500,106147340,3340,3340,3340,3340,627
|
|
20240620,094400,104053160,3335,3335,3335,3335,707
|
|
20240620,094300,101695315,3335,3335,3335,3335,101
|
|
20240620,094200,101358480,3335,3335,3335,3335,106
|
|
20240620,094100,101004970,3335,3330,3335,3330,1945
|
|
20240620,094000,94527805,3330,3330,3330,3330,520
|
|
20240620,093900,92796205,3330,3330,3330,3330,31
|
|
20240620,093800,92692975,3330,3330,3330,3330,11
|
|
20240620,093700,92656345,3330,3325,3330,3325,53
|
|
20240620,093600,92480105,3330,3330,3330,3330,2
|
|
20240620,093500,92473445,3330,3330,3330,3330,12
|
|
20240620,093400,92433485,3330,3330,3330,3330,1004
|
|
20240620,093300,89090165,3330,3330,3330,3330,0
|
|
20240620,093200,89090165,3330,3330,3335,3330,3095
|
|
20240620,093100,78778990,3330,3330,3330,3330,151
|
|
20240620,093000,78276160,3330,3330,3330,3330,2123
|
|
20240620,092900,71206570,3325,3325,3325,3325,0
|
|
20240620,092800,71206570,3325,3330,3330,3325,18
|
|
20240620,092700,71146635,3330,3330,3330,3330,1761
|
|
20240620,092600,65282505,3330,3330,3330,3330,560
|
|
20240620,092500,63417705,3330,3330,3330,3330,556
|
|
20240620,092400,61566225,3325,3325,3325,3325,0
|
|
20240620,092300,61566225,3325,3325,3335,3325,1492
|
|
20240620,092200,56604185,3330,3330,3335,3330,1219
|
|
20240620,092100,52544905,3330,3330,3330,3330,2163
|
|
20240620,092000,45342115,3325,3330,3330,3325,617
|
|
20240620,091900,43287675,3330,3330,3330,3330,417
|
|
20240620,091800,41899065,3330,3330,3330,3330,1303
|
|
20240620,091700,37560075,3330,3330,3330,3330,21
|
|
20240620,091600,37490145,3330,3330,3330,3330,20
|
|
20240620,091500,37423545,3330,3335,3340,3330,2304
|
|
20240620,091400,29751085,3335,3335,3335,3330,878
|
|
20240620,091300,26822960,3335,3330,3335,3330,1028
|
|
20240620,091200,23396080,3330,3330,3330,3330,0
|
|
20240620,091100,23396080,3330,3335,3335,3330,2110
|
|
20240620,091000,16363610,3330,3330,3330,3330,1345
|
|
20240620,090900,11884760,3335,3335,3335,3335,12
|
|
20240620,090800,11844740,3330,3335,3335,3330,206
|
|
20240620,090700,11158730,3335,3335,3335,3335,339
|
|
20240620,090600,10028165,3335,3330,3335,3330,887
|
|
20240620,090500,7073950,3330,3330,3330,3330,233
|
|
20240620,090400,6298060,3325,3325,3325,3325,150
|
|
20240620,090300,5799310,3325,3330,3330,3325,413
|
|
20240620,090200,4426020,3340,3340,3340,3340,101
|
|
20240620,090100,4088680,3340,3335,3340,3320,13
|
|
20240620,090000,4045305,3315,3340,3340,3315,1210
|