626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,192300,93454820,3370,3370,3370,3370,88
|
|
20240617,192200,93454820,3370,3370,3370,3370,0
|
|
20240617,192100,93454820,3370,3370,3370,3370,0
|
|
20240617,192000,93454820,3370,3370,3370,3370,0
|
|
20240617,191900,93454820,3370,3370,3370,3370,0
|
|
20240617,191800,93454820,3370,3370,3370,3370,0
|
|
20240617,191700,93454820,3370,3370,3370,3370,0
|
|
20240617,191600,93454820,3370,3370,3370,3370,0
|
|
20240617,191500,93454820,3370,3370,3370,3370,0
|
|
20240617,191400,93454820,3370,3370,3370,3370,0
|
|
20240617,191300,93454820,3370,3370,3370,3370,0
|
|
20240617,191200,93454820,3370,3370,3370,3370,0
|
|
20240617,191100,93454820,3370,3370,3370,3370,0
|
|
20240617,191000,93454820,3370,3370,3370,3370,0
|
|
20240617,190900,93454820,3370,3370,3370,3370,0
|
|
20240617,190800,93454820,3370,3370,3370,3370,0
|
|
20240617,190700,93454820,3370,3370,3370,3370,0
|
|
20240617,190600,93454820,3370,3370,3370,3370,0
|
|
20240617,190500,93454820,3370,3370,3370,3370,0
|
|
20240617,190400,93454820,3370,3370,3370,3370,0
|
|
20240617,190300,93454820,3370,3370,3370,3370,0
|
|
20240617,190200,93454820,3370,3370,3370,3370,0
|
|
20240617,190100,93454820,3370,3370,3370,3370,0
|
|
20240617,190000,93454820,3370,3370,3370,3370,0
|
|
20240617,185900,93454820,3370,3370,3370,3370,0
|
|
20240617,185800,93454820,3370,3370,3370,3370,0
|
|
20240617,185700,93454820,3370,3370,3370,3370,0
|
|
20240617,185600,93454820,3370,3370,3370,3370,0
|
|
20240617,185500,93454820,3370,3370,3370,3370,0
|
|
20240617,185400,93454820,3370,3370,3370,3370,0
|
|
20240617,185300,93454820,3370,3370,3370,3370,88
|
|
20240617,185200,93454820,3370,3370,3370,3370,0
|
|
20240617,185100,93454820,3370,3370,3370,3370,0
|
|
20240617,185000,93454820,3370,3370,3370,3370,0
|
|
20240617,184900,93454820,3370,3370,3370,3370,0
|
|
20240617,184800,93454820,3370,3370,3370,3370,0
|
|
20240617,184700,93454820,3370,3370,3370,3370,0
|
|
20240617,184600,93454820,3370,3370,3370,3370,0
|
|
20240617,184500,93454820,3370,3370,3370,3370,0
|
|
20240617,184400,93454820,3370,3370,3370,3370,0
|
|
20240617,184300,93454820,3370,3370,3370,3370,0
|
|
20240617,184200,93454820,3370,3370,3370,3370,0
|
|
20240617,184100,93454820,3370,3370,3370,3370,0
|
|
20240617,184000,93454820,3370,3370,3370,3370,0
|
|
20240617,183900,93454820,3370,3370,3370,3370,0
|
|
20240617,183800,93454820,3370,3370,3370,3370,0
|
|
20240617,183700,93454820,3370,3370,3370,3370,0
|
|
20240617,183600,93454820,3370,3370,3370,3370,0
|
|
20240617,183500,93454820,3370,3370,3370,3370,0
|
|
20240617,183400,93454820,3370,3370,3370,3370,0
|
|
20240617,183300,93454820,3370,3370,3370,3370,0
|
|
20240617,183200,93454820,3370,3370,3370,3370,0
|
|
20240617,183100,93454820,3370,3370,3370,3370,0
|
|
20240617,183000,93454820,3370,3370,3370,3370,0
|
|
20240617,182900,93454820,3370,3370,3370,3370,0
|
|
20240617,182800,93454820,3370,3370,3370,3370,0
|
|
20240617,182700,93454820,3370,3370,3370,3370,0
|
|
20240617,182600,93454820,3370,3370,3370,3370,0
|
|
20240617,182500,93454820,3370,3370,3370,3370,0
|
|
20240617,182400,93454820,3370,3370,3370,3370,0
|
|
20240617,182300,93454820,3370,3370,3370,3370,88
|
|
20240617,182200,93454820,3370,3370,3370,3370,0
|
|
20240617,182100,93454820,3370,3370,3370,3370,0
|
|
20240617,182000,93454820,3370,3370,3370,3370,0
|
|
20240617,181900,93454820,3370,3370,3370,3370,0
|
|
20240617,181800,93454820,3370,3370,3370,3370,0
|
|
20240617,181700,93454820,3370,3370,3370,3370,0
|
|
20240617,181600,93454820,3370,3370,3370,3370,0
|
|
20240617,181500,93454820,3370,3370,3370,3370,0
|
|
20240617,181400,93454820,3370,3370,3370,3370,0
|
|
20240617,181300,93454820,3370,3370,3370,3370,0
|
|
20240617,181200,93454820,3370,3370,3370,3370,0
|
|
20240617,181100,93454820,3370,3370,3370,3370,0
|
|
20240617,181000,93454820,3370,3370,3370,3370,0
|
|
20240617,180900,93454820,3370,3370,3370,3370,0
|
|
20240617,180800,93454820,3370,3370,3370,3370,0
|
|
20240617,180700,93454820,3370,3370,3370,3370,0
|
|
20240617,180600,93454820,3370,3370,3370,3370,0
|
|
20240617,180500,93454820,3370,3370,3370,3370,0
|
|
20240617,180400,93454820,3370,3370,3370,3370,0
|
|
20240617,180300,93454820,3370,3370,3370,3370,0
|
|
20240617,180200,93454820,3370,3370,3370,3370,0
|
|
20240617,180100,93454820,3370,3370,3370,3370,0
|
|
20240617,180000,93454820,3370,3370,3370,3370,0
|
|
20240617,175900,93454820,3370,3370,3370,3370,0
|
|
20240617,175800,93454820,3370,3370,3370,3370,0
|
|
20240617,175700,93454820,3370,3370,3370,3370,0
|
|
20240617,175600,93454820,3370,3370,3370,3370,0
|
|
20240617,175500,93454820,3370,3370,3370,3370,0
|
|
20240617,175400,93454820,3370,3370,3370,3370,0
|
|
20240617,175300,93454820,3370,3370,3370,3370,88
|
|
20240617,175200,93454820,3370,3370,3370,3370,0
|
|
20240617,175100,93454820,3370,3370,3370,3370,0
|
|
20240617,175000,93454820,3370,3370,3370,3370,0
|
|
20240617,174900,93454820,3370,3370,3370,3370,0
|
|
20240617,174800,93454820,3370,3370,3370,3370,0
|
|
20240617,174700,93454820,3370,3370,3370,3370,0
|
|
20240617,174600,93454820,3370,3370,3370,3370,0
|
|
20240617,174500,93454820,3370,3370,3370,3370,0
|
|
20240617,174400,93454820,3370,3370,3370,3370,0
|
|
20240617,174300,93454820,3370,3370,3370,3370,0
|
|
20240617,174200,93454820,3370,3370,3370,3370,0
|
|
20240617,174100,93454820,3370,3370,3370,3370,0
|
|
20240617,174000,93454820,3370,3370,3370,3370,0
|
|
20240617,173900,93454820,3370,3370,3370,3370,0
|
|
20240617,173800,93454820,3370,3370,3370,3370,0
|
|
20240617,173700,93454820,3370,3370,3370,3370,0
|
|
20240617,173600,93454820,3370,3370,3370,3370,0
|
|
20240617,173500,93454820,3370,3370,3370,3370,0
|
|
20240617,173400,93454820,3370,3370,3370,3370,0
|
|
20240617,173300,93454820,3370,3370,3370,3370,0
|
|
20240617,173200,93454820,3370,3370,3370,3370,0
|
|
20240617,173100,93454820,3370,3370,3370,3370,0
|
|
20240617,173000,93454820,3370,3370,3370,3370,0
|
|
20240617,172900,93454820,3370,3370,3370,3370,0
|
|
20240617,172800,93454820,3370,3370,3370,3370,0
|
|
20240617,172700,93454820,3370,3370,3370,3370,0
|
|
20240617,172600,93454820,3370,3370,3370,3370,0
|
|
20240617,172500,93454820,3370,3370,3370,3370,0
|
|
20240617,172400,93454820,3370,3370,3370,3370,0
|
|
20240617,172300,93454820,3370,3370,3370,3370,88
|
|
20240617,172200,93454820,3370,3370,3370,3370,0
|
|
20240617,172100,93454820,3370,3370,3370,3370,0
|
|
20240617,172000,93454820,3370,3370,3370,3370,0
|
|
20240617,171900,93454820,3370,3370,3370,3370,0
|
|
20240617,171800,93454820,3370,3370,3370,3370,0
|
|
20240617,171700,93454820,3370,3370,3370,3370,0
|
|
20240617,171600,93454820,3370,3370,3370,3370,0
|
|
20240617,171500,93454820,3370,3370,3370,3370,0
|
|
20240617,171400,93454820,3370,3370,3370,3370,0
|
|
20240617,171300,93454820,3370,3370,3370,3370,0
|
|
20240617,171200,93454820,3370,3370,3370,3370,0
|
|
20240617,171100,93454820,3370,3370,3370,3370,0
|
|
20240617,171000,93454820,3370,3370,3370,3370,0
|
|
20240617,170900,93454820,3370,3370,3370,3370,0
|
|
20240617,170800,93454820,3370,3370,3370,3370,0
|
|
20240617,170700,93454820,3370,3370,3370,3370,0
|
|
20240617,170600,93454820,3370,3370,3370,3370,0
|
|
20240617,170500,93454820,3370,3370,3370,3370,0
|
|
20240617,170400,93454820,3370,3370,3370,3370,0
|
|
20240617,170300,93454820,3370,3370,3370,3370,0
|
|
20240617,170200,93454820,3370,3370,3370,3370,0
|
|
20240617,170100,93454820,3370,3370,3370,3370,0
|
|
20240617,170000,93454820,3370,3370,3370,3370,0
|
|
20240617,165900,93454820,3370,3370,3370,3370,0
|
|
20240617,165800,93454820,3370,3370,3370,3370,0
|
|
20240617,165700,93454820,3370,3370,3370,3370,0
|
|
20240617,165600,93454820,3370,3370,3370,3370,0
|
|
20240617,165500,93454820,3370,3370,3370,3370,0
|
|
20240617,165400,93454820,3370,3370,3370,3370,0
|
|
20240617,165300,93454820,3370,3370,3370,3370,88
|
|
20240617,165200,93454820,3370,3370,3370,3370,0
|
|
20240617,165100,93454820,3370,3370,3370,3370,0
|
|
20240617,165000,93454820,3370,3370,3370,3370,0
|
|
20240617,164900,93454820,3370,3370,3370,3370,0
|
|
20240617,164800,93454820,3370,3370,3370,3370,0
|
|
20240617,164700,93454820,3370,3370,3370,3370,0
|
|
20240617,164600,93454820,3370,3370,3370,3370,0
|
|
20240617,164500,93454820,3370,3370,3370,3370,0
|
|
20240617,164400,93454820,3370,3370,3370,3370,0
|
|
20240617,164300,93454820,3370,3370,3370,3370,0
|
|
20240617,164200,93454820,3370,3370,3370,3370,0
|
|
20240617,164100,93454820,3370,3370,3370,3370,0
|
|
20240617,164000,93454820,3370,3370,3370,3370,0
|
|
20240617,163900,93454820,3370,3370,3370,3370,0
|
|
20240617,163800,93454820,3370,3370,3370,3370,0
|
|
20240617,163700,93454820,3370,3370,3370,3370,0
|
|
20240617,163600,93454820,3370,3370,3370,3370,0
|
|
20240617,163500,93454820,3370,3370,3370,3370,0
|
|
20240617,163400,93454820,3370,3370,3370,3370,0
|
|
20240617,163300,93454820,3370,3370,3370,3370,0
|
|
20240617,163200,93454820,3370,3370,3370,3370,0
|
|
20240617,163100,93454820,3370,3370,3370,3370,0
|
|
20240617,163000,93454820,3370,3370,3370,3370,0
|
|
20240617,162900,93454820,3370,3370,3370,3370,0
|
|
20240617,162800,93454820,3370,3370,3370,3370,0
|
|
20240617,162700,93454820,3370,3370,3370,3370,0
|
|
20240617,162600,93454820,3370,3370,3370,3370,0
|
|
20240617,162500,93454820,3370,3370,3370,3370,0
|
|
20240617,162400,93454820,3370,3370,3370,3370,0
|
|
20240617,162300,93454820,3370,3370,3370,3370,88
|
|
20240617,162200,93454820,3370,3370,3370,3370,0
|
|
20240617,162100,93454820,3370,3370,3370,3370,0
|
|
20240617,162000,93454820,3370,3370,3370,3370,0
|
|
20240617,161900,93454820,3370,3370,3370,3370,0
|
|
20240617,161800,93454820,3370,3370,3370,3370,0
|
|
20240617,161700,93454820,3370,3370,3370,3370,0
|
|
20240617,161600,93454820,3370,3370,3370,3370,0
|
|
20240617,161500,93454820,3370,3370,3370,3370,0
|
|
20240617,161400,93454820,3370,3370,3370,3370,0
|
|
20240617,161300,93454820,3370,3370,3370,3370,0
|
|
20240617,161200,93454820,3370,3370,3370,3370,0
|
|
20240617,161100,93454820,3370,3370,3370,3370,0
|
|
20240617,161000,93454820,3370,3370,3370,3370,0
|
|
20240617,160900,93454820,3370,3370,3370,3370,0
|
|
20240617,160800,93454820,3370,3370,3370,3370,0
|
|
20240617,160700,93454820,3370,3370,3370,3370,0
|
|
20240617,160600,93454820,3370,3370,3370,3370,0
|
|
20240617,160500,93454820,3370,3370,3370,3370,0
|
|
20240617,160400,93454820,3370,3370,3370,3370,0
|
|
20240617,160300,93454820,3370,3370,3370,3370,0
|
|
20240617,160200,93454820,3370,3370,3370,3370,0
|
|
20240617,160100,93454820,3370,3370,3370,3370,0
|
|
20240617,160000,93454820,3370,3370,3370,3370,0
|
|
20240617,155900,93454820,3370,3370,3370,3370,0
|
|
20240617,155800,93454820,3370,3370,3370,3370,0
|
|
20240617,155700,93454820,3370,3370,3370,3370,0
|
|
20240617,155600,93454820,3370,3370,3370,3370,0
|
|
20240617,155500,93454820,3370,3370,3370,3370,0
|
|
20240617,155400,93454820,3370,3370,3370,3370,0
|
|
20240617,155300,93454820,3370,3370,3370,3370,88
|
|
20240617,155200,93454820,3370,3370,3370,3370,0
|
|
20240617,155100,93454820,3370,3370,3370,3370,0
|
|
20240617,155000,93454820,3370,3370,3370,3370,0
|
|
20240617,154900,93454820,3370,3370,3370,3370,0
|
|
20240617,154800,93454820,3370,3370,3370,3370,0
|
|
20240617,154700,93454820,3370,3370,3370,3370,0
|
|
20240617,154600,93454820,3370,3370,3370,3370,0
|
|
20240617,154500,93454820,3370,3370,3370,3370,0
|
|
20240617,154400,93454820,3370,3370,3370,3370,0
|
|
20240617,154300,93454820,3370,3370,3370,3370,0
|
|
20240617,154200,93454820,3370,3370,3370,3370,0
|
|
20240617,154100,93454820,3370,3370,3370,3370,0
|
|
20240617,154000,93454820,3370,3370,3370,3370,0
|
|
20240617,153900,93454820,3370,3370,3370,3370,0
|
|
20240617,153800,93454820,3370,3370,3370,3370,0
|
|
20240617,153700,93454820,3370,3370,3370,3370,0
|
|
20240617,153600,93454820,3370,3370,3370,3370,0
|
|
20240617,153500,93454820,3370,3370,3370,3370,0
|
|
20240617,153400,93454820,3370,3370,3370,3370,0
|
|
20240617,153300,93454820,3370,3370,3370,3370,0
|
|
20240617,153200,93454820,3370,3370,3370,3370,0
|
|
20240617,153100,93454820,3370,3370,3370,3370,0
|
|
20240617,153000,93454820,3370,3370,3370,3370,88
|
|
20240617,152900,93158260,3345,3345,3345,3345,0
|
|
20240617,152800,93158260,3345,3345,3345,3345,0
|
|
20240617,152700,93158260,3345,3345,3345,3345,0
|
|
20240617,152600,93158260,3345,3345,3345,3345,0
|
|
20240617,152500,93158260,3345,3345,3345,3345,0
|
|
20240617,152400,93158260,3345,3345,3345,3345,0
|
|
20240617,152300,93158260,3345,3345,3345,3345,0
|
|
20240617,152200,93158260,3345,3345,3345,3345,0
|
|
20240617,152100,93158260,3345,3345,3345,3345,0
|
|
20240617,152000,93158260,3345,3345,3345,3345,0
|
|
20240617,151900,93158260,3345,3345,3345,3340,221
|
|
20240617,151800,92420005,3345,3345,3345,3345,111
|
|
20240617,151700,92048710,3350,3350,3350,3350,84
|
|
20240617,151600,91767310,3350,3350,3350,3350,8
|
|
20240617,151500,91740510,3350,3350,3350,3350,0
|
|
20240617,151400,91740510,3350,3350,3350,3350,0
|
|
20240617,151300,91740510,3350,3350,3350,3350,0
|
|
20240617,151200,91740510,3350,3350,3350,3350,8
|
|
20240617,151100,91713710,3355,3355,3355,3355,0
|
|
20240617,151000,91713710,3355,3355,3355,3355,0
|
|
20240617,150900,91713710,3355,3355,3355,3355,133
|
|
20240617,150800,91267495,3375,3375,3375,3375,0
|
|
20240617,150700,91267495,3375,3375,3375,3375,0
|
|
20240617,150600,91267495,3375,3375,3375,3375,0
|
|
20240617,150500,91267495,3375,3375,3375,3375,0
|
|
20240617,150400,91267495,3375,3375,3375,3375,0
|
|
20240617,150300,91267495,3375,3375,3375,3375,1
|
|
20240617,150200,91264120,3355,3355,3355,3355,0
|
|
20240617,150100,91264120,3355,3355,3355,3355,67
|
|
20240617,150000,91039335,3355,3355,3355,3355,100
|
|
20240617,145900,90703835,3360,3360,3360,3360,0
|
|
20240617,145800,90703835,3360,3360,3360,3360,0
|
|
20240617,145700,90703835,3360,3360,3360,3360,0
|
|
20240617,145600,90703835,3360,3360,3360,3360,100
|
|
20240617,145500,90367835,3360,3360,3360,3360,0
|
|
20240617,145400,90367835,3360,3360,3360,3360,0
|
|
20240617,145300,90367835,3360,3360,3360,3360,0
|
|
20240617,145200,90367835,3360,3360,3360,3360,0
|
|
20240617,145100,90367835,3360,3360,3360,3360,0
|
|
20240617,145000,90367835,3360,3360,3360,3360,0
|
|
20240617,144900,90367835,3360,3360,3360,3360,2
|
|
20240617,144800,90361115,3340,3340,3340,3340,0
|
|
20240617,144700,90361115,3340,3340,3340,3340,0
|
|
20240617,144600,90361115,3340,3340,3340,3340,0
|
|
20240617,144500,90361115,3340,3340,3340,3340,125
|
|
20240617,144400,89943615,3340,3340,3340,3340,0
|
|
20240617,144300,89943615,3340,3340,3340,3340,0
|
|
20240617,144200,89943615,3340,3340,3340,3340,0
|
|
20240617,144100,89943615,3340,3340,3340,3340,0
|
|
20240617,144000,89943615,3340,3340,3340,3340,0
|
|
20240617,143900,89943615,3340,3340,3340,3340,0
|
|
20240617,143800,89943615,3340,3340,3340,3340,0
|
|
20240617,143700,89943615,3340,3340,3340,3340,0
|
|
20240617,143600,89943615,3340,3340,3340,3340,30
|
|
20240617,143500,89843415,3345,3345,3345,3345,0
|
|
20240617,143400,89843415,3345,3345,3345,3345,1
|
|
20240617,143300,89840070,3345,3345,3345,3345,0
|
|
20240617,143200,89840070,3345,3345,3345,3345,0
|
|
20240617,143100,89840070,3345,3345,3345,3345,1000
|
|
20240617,143000,86495070,3340,3340,3340,3340,0
|
|
20240617,142900,86495070,3340,3340,3340,3340,0
|
|
20240617,142800,86495070,3340,3340,3340,3340,0
|
|
20240617,142700,86495070,3340,3340,3340,3340,0
|
|
20240617,142600,86495070,3340,3340,3340,3340,0
|
|
20240617,142500,86495070,3340,3340,3340,3340,0
|
|
20240617,142400,86495070,3340,3340,3340,3340,0
|
|
20240617,142300,86495070,3340,3340,3340,3340,0
|
|
20240617,142200,86495070,3340,3340,3340,3340,0
|
|
20240617,142100,86495070,3340,3340,3340,3340,0
|
|
20240617,142000,86495070,3340,3340,3340,3340,0
|
|
20240617,141900,86495070,3340,3340,3340,3340,0
|
|
20240617,141800,86495070,3340,3340,3340,3340,0
|
|
20240617,141700,86495070,3340,3340,3340,3340,0
|
|
20240617,141600,86495070,3340,3340,3340,3340,0
|
|
20240617,141500,86495070,3340,3340,3340,3340,0
|
|
20240617,141400,86495070,3340,3340,3340,3340,0
|
|
20240617,141300,86495070,3340,3340,3340,3340,0
|
|
20240617,141200,86495070,3340,3340,3340,3340,0
|
|
20240617,141100,86495070,3340,3340,3340,3340,0
|
|
20240617,141000,86495070,3340,3340,3340,3340,0
|
|
20240617,140900,86495070,3340,3340,3340,3340,0
|
|
20240617,140800,86495070,3340,3340,3340,3340,0
|
|
20240617,140700,86495070,3340,3340,3340,3340,0
|
|
20240617,140600,86495070,3340,3345,3345,3340,70
|
|
20240617,140500,86261265,3340,3340,3340,3340,0
|
|
20240617,140400,86261265,3340,3340,3340,3340,0
|
|
20240617,140300,86261265,3340,3340,3340,3340,0
|
|
20240617,140200,86261265,3340,3340,3340,3340,0
|
|
20240617,140100,86261265,3340,3340,3340,3340,0
|
|
20240617,140000,86261265,3340,3340,3340,3340,0
|
|
20240617,135900,86261265,3340,3340,3340,3340,0
|
|
20240617,135800,86261265,3340,3340,3340,3340,29
|
|
20240617,135700,86164405,3345,3345,3345,3345,1
|
|
20240617,135600,86161060,3360,3360,3360,3360,1
|
|
20240617,135500,86157700,3360,3360,3360,3360,10
|
|
20240617,135400,86124100,3360,3360,3360,3360,0
|
|
20240617,135300,86124100,3360,3360,3360,3360,0
|
|
20240617,135200,86124100,3360,3360,3360,3360,0
|
|
20240617,135100,86124100,3360,3360,3360,3360,0
|
|
20240617,135000,86124100,3360,3360,3360,3360,2
|
|
20240617,134900,86117380,3340,3340,3340,3340,0
|
|
20240617,134800,86117380,3340,3340,3340,3340,0
|
|
20240617,134700,86117380,3340,3340,3340,3340,0
|
|
20240617,134600,86117380,3340,3340,3340,3340,0
|
|
20240617,134500,86117380,3340,3340,3340,3340,0
|
|
20240617,134400,86117380,3340,3340,3340,3340,0
|
|
20240617,134300,86117380,3340,3340,3340,3340,0
|
|
20240617,134200,86117380,3340,3340,3340,3340,0
|
|
20240617,134100,86117380,3340,3340,3340,3340,0
|
|
20240617,134000,86117380,3340,3340,3340,3340,0
|
|
20240617,133900,86117380,3340,3340,3340,3340,0
|
|
20240617,133800,86117380,3340,3340,3340,3340,0
|
|
20240617,133700,86117380,3340,3340,3340,3340,0
|
|
20240617,133600,86117380,3340,3340,3340,3340,0
|
|
20240617,133500,86117380,3340,3340,3340,3340,0
|
|
20240617,133400,86117380,3340,3340,3340,3340,0
|
|
20240617,133300,86117380,3340,3340,3340,3340,0
|
|
20240617,133200,86117380,3340,3340,3340,3340,0
|
|
20240617,133100,86117380,3340,3340,3340,3340,0
|
|
20240617,133000,86117380,3340,3340,3340,3340,0
|
|
20240617,132900,86117380,3340,3340,3340,3340,0
|
|
20240617,132800,86117380,3340,3340,3340,3340,0
|
|
20240617,132700,86117380,3340,3340,3340,3340,0
|
|
20240617,132600,86117380,3340,3340,3340,3340,0
|
|
20240617,132500,86117380,3340,3340,3340,3340,0
|
|
20240617,132400,86117380,3340,3340,3340,3340,60
|
|
20240617,132300,85916980,3340,3340,3340,3340,0
|
|
20240617,132200,85916980,3340,3340,3340,3340,0
|
|
20240617,132100,85916980,3340,3340,3340,3340,0
|
|
20240617,132000,85916980,3340,3340,3340,3340,0
|
|
20240617,131900,85916980,3340,3340,3340,3340,0
|
|
20240617,131800,85916980,3340,3340,3340,3340,2698
|
|
20240617,131700,76905660,3345,3350,3350,3345,255
|
|
20240617,131600,76051785,3350,3350,3350,3350,0
|
|
20240617,131500,76051785,3350,3350,3350,3350,301
|
|
20240617,131400,75043435,3365,3365,3365,3365,0
|
|
20240617,131300,75043435,3365,3365,3365,3365,0
|
|
20240617,131200,75043435,3365,3365,3365,3365,0
|
|
20240617,131100,75043435,3365,3365,3365,3365,0
|
|
20240617,131000,75043435,3365,3365,3365,3365,0
|
|
20240617,130900,75043435,3365,3365,3365,3365,0
|
|
20240617,130800,75043435,3365,3365,3365,3365,0
|
|
20240617,130700,75043435,3365,3365,3365,3365,0
|
|
20240617,130600,75043435,3365,3365,3365,3365,0
|
|
20240617,130500,75043435,3365,3365,3365,3365,0
|
|
20240617,130400,75043435,3365,3365,3365,3365,2
|
|
20240617,130300,75036705,3355,3355,3355,3355,0
|
|
20240617,130200,75036705,3355,3355,3355,3355,0
|
|
20240617,130100,75036705,3355,3355,3355,3355,0
|
|
20240617,130000,75036705,3355,3355,3355,3355,0
|
|
20240617,125900,75036705,3355,3355,3355,3355,0
|
|
20240617,125800,75036705,3355,3355,3355,3355,0
|
|
20240617,125700,75036705,3355,3355,3355,3355,0
|
|
20240617,125600,75036705,3355,3355,3355,3355,0
|
|
20240617,125500,75036705,3355,3355,3355,3355,0
|
|
20240617,125400,75036705,3355,3355,3355,3355,0
|
|
20240617,125300,75036705,3355,3355,3355,3355,0
|
|
20240617,125200,75036705,3355,3355,3355,3355,64
|
|
20240617,125100,74821985,3355,3355,3355,3355,236
|
|
20240617,125000,74030205,3350,3350,3350,3350,0
|
|
20240617,124900,74030205,3350,3350,3350,3350,0
|
|
20240617,124800,74030205,3350,3350,3350,3350,113
|
|
20240617,124700,73651655,3350,3350,3350,3350,0
|
|
20240617,124600,73651655,3350,3350,3350,3350,7
|
|
20240617,124500,73628205,3350,3350,3350,3350,0
|
|
20240617,124400,73628205,3350,3350,3350,3350,0
|
|
20240617,124300,73628205,3350,3350,3350,3350,0
|
|
20240617,124200,73628205,3350,3350,3350,3350,0
|
|
20240617,124100,73628205,3350,3350,3350,3350,0
|
|
20240617,124000,73628205,3350,3350,3350,3350,0
|
|
20240617,123900,73628205,3350,3350,3350,3350,0
|
|
20240617,123800,73628205,3350,3350,3350,3350,60
|
|
20240617,123700,73427205,3350,3350,3350,3350,0
|
|
20240617,123600,73427205,3350,3350,3350,3350,0
|
|
20240617,123500,73427205,3350,3350,3350,3350,0
|
|
20240617,123400,73427205,3350,3350,3350,3350,0
|
|
20240617,123300,73427205,3350,3350,3350,3350,0
|
|
20240617,123200,73427205,3350,3345,3350,3345,243
|
|
20240617,123100,72614075,3345,3345,3345,3345,0
|
|
20240617,123000,72614075,3345,3345,3345,3345,0
|
|
20240617,122900,72614075,3345,3345,3345,3345,0
|
|
20240617,122800,72614075,3345,3345,3345,3345,29
|
|
20240617,122700,72517070,3345,3345,3345,3345,0
|
|
20240617,122600,72517070,3345,3345,3345,3345,0
|
|
20240617,122500,72517070,3345,3345,3345,3345,0
|
|
20240617,122400,72517070,3345,3345,3345,3345,0
|
|
20240617,122300,72517070,3345,3345,3345,3345,0
|
|
20240617,122200,72517070,3345,3345,3345,3345,0
|
|
20240617,122100,72517070,3345,3345,3345,3345,0
|
|
20240617,122000,72517070,3345,3345,3345,3345,0
|
|
20240617,121900,72517070,3345,3345,3345,3345,0
|
|
20240617,121800,72517070,3345,3345,3345,3345,0
|
|
20240617,121700,72517070,3345,3340,3345,3340,2
|
|
20240617,121600,72510385,3340,3340,3340,3340,0
|
|
20240617,121500,72510385,3340,3340,3340,3340,0
|
|
20240617,121400,72510385,3340,3340,3340,3340,0
|
|
20240617,121300,72510385,3340,3340,3340,3340,0
|
|
20240617,121200,72510385,3340,3340,3340,3340,0
|
|
20240617,121100,72510385,3340,3340,3340,3340,25
|
|
20240617,121000,72426885,3340,3340,3340,3340,0
|
|
20240617,120900,72426885,3340,3340,3340,3340,0
|
|
20240617,120800,72426885,3340,3340,3340,3340,0
|
|
20240617,120700,72426885,3340,3340,3340,3340,0
|
|
20240617,120600,72426885,3340,3340,3340,3340,0
|
|
20240617,120500,72426885,3340,3340,3340,3340,0
|
|
20240617,120400,72426885,3340,3340,3340,3340,0
|
|
20240617,120300,72426885,3340,3340,3340,3340,0
|
|
20240617,120200,72426885,3340,3340,3340,3340,3
|
|
20240617,120100,72416865,3340,3340,3340,3340,0
|
|
20240617,120000,72416865,3340,3340,3340,3340,0
|
|
20240617,115900,72416865,3340,3340,3340,3340,0
|
|
20240617,115800,72416865,3340,3340,3340,3340,0
|
|
20240617,115700,72416865,3340,3340,3340,3340,4
|
|
20240617,115600,72403505,3340,3340,3340,3340,0
|
|
20240617,115500,72403505,3340,3340,3340,3340,0
|
|
20240617,115400,72403505,3340,3340,3340,3340,1
|
|
20240617,115300,72400165,3365,3365,3365,3365,0
|
|
20240617,115200,72400165,3365,3365,3365,3365,0
|
|
20240617,115100,72400165,3365,3365,3365,3365,2
|
|
20240617,115000,72393435,3340,3340,3340,3340,0
|
|
20240617,114900,72393435,3340,3340,3340,3340,1
|
|
20240617,114800,72390095,3340,3340,3340,3340,0
|
|
20240617,114700,72390095,3340,3340,3340,3340,0
|
|
20240617,114600,72390095,3340,3340,3340,3340,0
|
|
20240617,114500,72390095,3340,3340,3340,3340,0
|
|
20240617,114400,72390095,3340,3340,3340,3340,0
|
|
20240617,114300,72390095,3340,3340,3340,3340,1
|
|
20240617,114200,72386755,3340,3350,3350,3340,1500
|
|
20240617,114100,67372470,3350,3350,3350,3350,0
|
|
20240617,114000,67372470,3350,3350,3350,3350,0
|
|
20240617,113900,67372470,3350,3350,3350,3350,122
|
|
20240617,113800,66963770,3345,3345,3345,3345,28
|
|
20240617,113700,66870110,3345,3355,3355,3345,2001
|
|
20240617,113600,60163300,3350,3350,3350,3350,0
|
|
20240617,113500,60163300,3350,3350,3350,3350,0
|
|
20240617,113400,60163300,3350,3350,3350,3350,0
|
|
20240617,113300,60163300,3350,3355,3355,3350,2000
|
|
20240617,113200,53462890,3355,3355,3355,3355,1
|
|
20240617,113100,53459535,3350,3350,3350,3350,0
|
|
20240617,113000,53459535,3350,3350,3350,3350,0
|
|
20240617,112900,53459535,3350,3350,3350,3350,0
|
|
20240617,112800,53459535,3350,3350,3350,3350,0
|
|
20240617,112700,53459535,3350,3350,3350,3350,0
|
|
20240617,112600,53459535,3350,3350,3350,3350,1
|
|
20240617,112500,53456185,3370,3370,3370,3370,0
|
|
20240617,112400,53456185,3370,3370,3370,3370,50
|
|
20240617,112300,53287685,3350,3350,3350,3350,0
|
|
20240617,112200,53287685,3350,3350,3350,3350,0
|
|
20240617,112100,53287685,3350,3350,3350,3350,0
|
|
20240617,112000,53287685,3350,3350,3350,3350,1
|
|
20240617,111900,53284335,3350,3350,3350,3350,0
|
|
20240617,111800,53284335,3350,3350,3350,3350,0
|
|
20240617,111700,53284335,3350,3350,3350,3350,0
|
|
20240617,111600,53284335,3350,3350,3350,3350,0
|
|
20240617,111500,53284335,3350,3350,3350,3350,1
|
|
20240617,111400,53280985,3350,3350,3350,3350,65
|
|
20240617,111300,53063235,3350,3350,3350,3350,0
|
|
20240617,111200,53063235,3350,3350,3350,3350,0
|
|
20240617,111100,53063235,3350,3350,3350,3350,0
|
|
20240617,111000,53063235,3350,3350,3350,3350,0
|
|
20240617,110900,53063235,3350,3350,3350,3350,1
|
|
20240617,110800,53059885,3350,3350,3350,3350,0
|
|
20240617,110700,53059885,3350,3365,3365,3350,301
|
|
20240617,110600,52050920,3365,3365,3365,3365,0
|
|
20240617,110500,52050920,3365,3365,3365,3365,0
|
|
20240617,110400,52050920,3365,3365,3365,3365,0
|
|
20240617,110300,52050920,3365,3370,3370,3365,101
|
|
20240617,110200,51710555,3370,3370,3370,3370,0
|
|
20240617,110100,51710555,3370,3370,3370,3370,0
|
|
20240617,110000,51710555,3370,3370,3370,3370,2
|
|
20240617,105900,51703815,3365,3365,3365,3365,0
|
|
20240617,105800,51703815,3365,3370,3370,3365,33
|
|
20240617,105700,51592610,3365,3365,3365,3365,26
|
|
20240617,105600,51505120,3365,3365,3365,3365,0
|
|
20240617,105500,51505120,3365,3365,3365,3365,0
|
|
20240617,105400,51505120,3365,3365,3365,3365,0
|
|
20240617,105300,51505120,3365,3365,3365,3365,3
|
|
20240617,105200,51495025,3365,3365,3365,3365,1
|
|
20240617,105100,51491660,3370,3370,3370,3370,0
|
|
20240617,105000,51491660,3370,3370,3370,3370,0
|
|
20240617,104900,51491660,3370,3370,3370,3370,0
|
|
20240617,104800,51491660,3370,3370,3370,3370,0
|
|
20240617,104700,51491660,3370,3370,3370,3370,317
|
|
20240617,104600,50423370,3370,3370,3370,3370,1
|
|
20240617,104500,50420000,3370,3370,3370,3370,500
|
|
20240617,104400,48735000,3370,3370,3370,3370,0
|
|
20240617,104300,48735000,3370,3370,3370,3370,0
|
|
20240617,104200,48735000,3370,3370,3370,3370,0
|
|
20240617,104100,48735000,3370,3370,3370,3370,1
|
|
20240617,104000,48731630,3370,3370,3370,3370,0
|
|
20240617,103900,48731630,3370,3370,3370,3370,0
|
|
20240617,103800,48731630,3370,3370,3370,3370,0
|
|
20240617,103700,48731630,3370,3370,3370,3370,0
|
|
20240617,103600,48731630,3370,3370,3370,3370,0
|
|
20240617,103500,48731630,3370,3370,3370,3370,1
|
|
20240617,103400,48728260,3370,3370,3370,3370,1
|
|
20240617,103300,48724890,3380,3380,3380,3380,466
|
|
20240617,103200,47149810,3380,3380,3380,3380,58
|
|
20240617,103100,46953770,3380,3380,3380,3380,1
|
|
20240617,103000,46950390,3370,3370,3370,3370,0
|
|
20240617,102900,46950390,3370,3370,3370,3370,1
|
|
20240617,102800,46947020,3370,3370,3370,3370,156
|
|
20240617,102700,46421300,3385,3385,3385,3385,0
|
|
20240617,102600,46421300,3385,3385,3385,3385,1
|
|
20240617,102500,46417915,3370,3370,3370,3370,0
|
|
20240617,102400,46417915,3370,3370,3370,3370,1
|
|
20240617,102300,46414545,3370,3370,3370,3370,333
|
|
20240617,102200,45292335,3370,3370,3370,3370,0
|
|
20240617,102100,45292335,3370,3370,3370,3370,72
|
|
20240617,102000,45049695,3365,3365,3365,3365,0
|
|
20240617,101900,45049695,3365,3365,3365,3365,0
|
|
20240617,101800,45049695,3365,3365,3365,3365,1
|
|
20240617,101700,45046330,3365,3365,3365,3365,0
|
|
20240617,101600,45046330,3365,3365,3365,3365,0
|
|
20240617,101500,45046330,3365,3365,3365,3365,0
|
|
20240617,101400,45046330,3365,3365,3365,3365,0
|
|
20240617,101300,45046330,3365,3365,3365,3365,0
|
|
20240617,101200,45046330,3365,3370,3370,3365,11
|
|
20240617,101100,45009265,3370,3370,3370,3370,2
|
|
20240617,101000,45002525,3370,3370,3370,3370,15
|
|
20240617,100900,44951975,3370,3370,3370,3370,0
|
|
20240617,100800,44951975,3370,3370,3370,3370,0
|
|
20240617,100700,44951975,3370,3370,3370,3370,1
|
|
20240617,100600,44948605,3365,3365,3365,3365,1
|
|
20240617,100500,44945240,3370,3370,3370,3370,0
|
|
20240617,100400,44945240,3370,3370,3370,3370,1
|
|
20240617,100300,44941870,3365,3365,3365,3365,0
|
|
20240617,100200,44941870,3365,3365,3365,3365,0
|
|
20240617,100100,44941870,3365,3365,3365,3365,1
|
|
20240617,100000,44938505,3370,3370,3370,3370,0
|
|
20240617,095900,44938505,3370,3370,3370,3370,101
|
|
20240617,095800,44598135,3365,3365,3365,3365,297
|
|
20240617,095700,43598730,3365,3355,3365,3355,149
|
|
20240617,095600,43098825,3350,3350,3350,3350,0
|
|
20240617,095500,43098825,3350,3350,3350,3350,1
|
|
20240617,095400,43095475,3355,3355,3355,3355,0
|
|
20240617,095300,43095475,3355,3355,3355,3355,0
|
|
20240617,095200,43095475,3355,3355,3355,3355,13
|
|
20240617,095100,43051860,3355,3355,3355,3355,0
|
|
20240617,095000,43051860,3355,3355,3355,3355,1
|
|
20240617,094900,43048505,3355,3355,3355,3355,0
|
|
20240617,094800,43048505,3355,3355,3355,3355,2
|
|
20240617,094700,43041795,3365,3365,3365,3365,2
|
|
20240617,094600,43035065,3365,3365,3365,3365,400
|
|
20240617,094500,41689065,3355,3355,3355,3355,60
|
|
20240617,094400,41487765,3355,3350,3355,3350,25
|
|
20240617,094300,41403895,3355,3355,3355,3355,100
|
|
20240617,094200,41068395,3345,3345,3345,3345,50
|
|
20240617,094100,40901145,3340,3340,3340,3340,0
|
|
20240617,094000,40901145,3340,3340,3340,3340,0
|
|
20240617,093900,40901145,3340,3340,3340,3340,0
|
|
20240617,093800,40901145,3340,3340,3340,3340,1
|
|
20240617,093700,40897805,3345,3345,3345,3345,0
|
|
20240617,093600,40897805,3345,3345,3345,3345,12
|
|
20240617,093500,40857665,3340,3340,3340,3340,0
|
|
20240617,093400,40857665,3340,3340,3340,3340,86
|
|
20240617,093300,40570425,3335,3330,3335,3325,33
|
|
20240617,093200,40460385,3325,3325,3325,3325,0
|
|
20240617,093100,40460385,3325,3325,3325,3325,0
|
|
20240617,093000,40460385,3325,3325,3325,3325,0
|
|
20240617,092900,40460385,3325,3325,3325,3325,0
|
|
20240617,092800,40460385,3325,3325,3325,3325,0
|
|
20240617,092700,40460385,3325,3325,3325,3325,2
|
|
20240617,092600,40453735,3340,3340,3340,3340,0
|
|
20240617,092500,40453735,3340,3340,3340,3340,5
|
|
20240617,092400,40437035,3325,3325,3325,3325,199
|
|
20240617,092300,39775360,3320,3325,3325,3320,1654
|
|
20240617,092200,34276810,3320,3335,3340,3320,202
|
|
20240617,092100,33606135,3320,3320,3320,3320,207
|
|
20240617,092000,32918895,3330,3330,3330,3330,0
|
|
20240617,091900,32918895,3330,3330,3330,3330,756
|
|
20240617,091800,30401415,3330,3330,3330,3330,7
|
|
20240617,091700,30378105,3320,3320,3320,3320,2500
|
|
20240617,091600,22078105,3320,3315,3320,3315,1178
|
|
20240617,091500,18167155,3320,3320,3320,3320,0
|
|
20240617,091400,18167155,3320,3325,3325,3320,354
|
|
20240617,091300,16991255,3325,3325,3325,3325,1
|
|
20240617,091200,16987930,3325,3325,3325,3325,0
|
|
20240617,091100,16987930,3325,3325,3325,3325,100
|
|
20240617,091000,16655430,3325,3325,3330,3325,466
|
|
20240617,090900,15105715,3345,3340,3345,3325,129
|
|
20240617,090800,14675260,3340,3340,3340,3340,317
|
|
20240617,090700,13616480,3350,3350,3350,3350,0
|
|
20240617,090600,13616480,3350,3360,3360,3350,933
|
|
20240617,090500,10486830,3370,3360,3370,3355,1213
|
|
20240617,090400,6412110,3380,3380,3380,3380,0
|
|
20240617,090300,6412110,3380,3380,3380,3380,15
|
|
20240617,090200,6361410,3385,3380,3385,3380,1238
|
|
20240617,090100,2171780,3390,3390,3390,3390,0
|
|
20240617,090000,2171780,3390,3360,3390,3360,646
|