626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,192300,42784525,3325,3325,3325,3325,368
|
|
20240621,192200,42784525,3325,3325,3325,3325,0
|
|
20240621,192100,42784525,3325,3325,3325,3325,0
|
|
20240621,192000,42784525,3325,3325,3325,3325,0
|
|
20240621,191900,42784525,3325,3325,3325,3325,0
|
|
20240621,191800,42784525,3325,3325,3325,3325,0
|
|
20240621,191700,42784525,3325,3325,3325,3325,0
|
|
20240621,191600,42784525,3325,3325,3325,3325,0
|
|
20240621,191500,42784525,3325,3325,3325,3325,0
|
|
20240621,191400,42784525,3325,3325,3325,3325,0
|
|
20240621,191300,42784525,3325,3325,3325,3325,0
|
|
20240621,191200,42784525,3325,3325,3325,3325,0
|
|
20240621,191100,42784525,3325,3325,3325,3325,0
|
|
20240621,191000,42784525,3325,3325,3325,3325,0
|
|
20240621,190900,42784525,3325,3325,3325,3325,0
|
|
20240621,190800,42784525,3325,3325,3325,3325,0
|
|
20240621,190700,42784525,3325,3325,3325,3325,0
|
|
20240621,190600,42784525,3325,3325,3325,3325,0
|
|
20240621,190500,42784525,3325,3325,3325,3325,0
|
|
20240621,190400,42784525,3325,3325,3325,3325,0
|
|
20240621,190300,42784525,3325,3325,3325,3325,0
|
|
20240621,190200,42784525,3325,3325,3325,3325,0
|
|
20240621,190100,42784525,3325,3325,3325,3325,0
|
|
20240621,190000,42784525,3325,3325,3325,3325,0
|
|
20240621,185900,42784525,3325,3325,3325,3325,0
|
|
20240621,185800,42784525,3325,3325,3325,3325,0
|
|
20240621,185700,42784525,3325,3325,3325,3325,0
|
|
20240621,185600,42784525,3325,3325,3325,3325,0
|
|
20240621,185500,42784525,3325,3325,3325,3325,0
|
|
20240621,185400,42784525,3325,3325,3325,3325,0
|
|
20240621,185300,42784525,3325,3325,3325,3325,368
|
|
20240621,185200,42784525,3325,3325,3325,3325,0
|
|
20240621,185100,42784525,3325,3325,3325,3325,0
|
|
20240621,185000,42784525,3325,3325,3325,3325,0
|
|
20240621,184900,42784525,3325,3325,3325,3325,0
|
|
20240621,184800,42784525,3325,3325,3325,3325,0
|
|
20240621,184700,42784525,3325,3325,3325,3325,0
|
|
20240621,184600,42784525,3325,3325,3325,3325,0
|
|
20240621,184500,42784525,3325,3325,3325,3325,0
|
|
20240621,184400,42784525,3325,3325,3325,3325,0
|
|
20240621,184300,42784525,3325,3325,3325,3325,0
|
|
20240621,184200,42784525,3325,3325,3325,3325,0
|
|
20240621,184100,42784525,3325,3325,3325,3325,0
|
|
20240621,184000,42784525,3325,3325,3325,3325,0
|
|
20240621,183900,42784525,3325,3325,3325,3325,0
|
|
20240621,183800,42784525,3325,3325,3325,3325,0
|
|
20240621,183700,42784525,3325,3325,3325,3325,0
|
|
20240621,183600,42784525,3325,3325,3325,3325,0
|
|
20240621,183500,42784525,3325,3325,3325,3325,0
|
|
20240621,183400,42784525,3325,3325,3325,3325,0
|
|
20240621,183300,42784525,3325,3325,3325,3325,0
|
|
20240621,183200,42784525,3325,3325,3325,3325,0
|
|
20240621,183100,42784525,3325,3325,3325,3325,0
|
|
20240621,183000,42784525,3325,3325,3325,3325,0
|
|
20240621,182900,42784525,3325,3325,3325,3325,0
|
|
20240621,182800,42784525,3325,3325,3325,3325,0
|
|
20240621,182700,42784525,3325,3325,3325,3325,0
|
|
20240621,182600,42784525,3325,3325,3325,3325,0
|
|
20240621,182500,42784525,3325,3325,3325,3325,0
|
|
20240621,182400,42784525,3325,3325,3325,3325,0
|
|
20240621,182300,42784525,3325,3325,3325,3325,368
|
|
20240621,182200,42784525,3325,3325,3325,3325,0
|
|
20240621,182100,42784525,3325,3325,3325,3325,0
|
|
20240621,182000,42784525,3325,3325,3325,3325,0
|
|
20240621,181900,42784525,3325,3325,3325,3325,0
|
|
20240621,181800,42784525,3325,3325,3325,3325,0
|
|
20240621,181700,42784525,3325,3325,3325,3325,0
|
|
20240621,181600,42784525,3325,3325,3325,3325,0
|
|
20240621,181500,42784525,3325,3325,3325,3325,0
|
|
20240621,181400,42784525,3325,3325,3325,3325,0
|
|
20240621,181300,42784525,3325,3325,3325,3325,0
|
|
20240621,181200,42784525,3325,3325,3325,3325,0
|
|
20240621,181100,42784525,3325,3325,3325,3325,0
|
|
20240621,181000,42784525,3325,3325,3325,3325,0
|
|
20240621,180900,42784525,3325,3325,3325,3325,0
|
|
20240621,180800,42784525,3325,3325,3325,3325,0
|
|
20240621,180700,42784525,3325,3325,3325,3325,0
|
|
20240621,180600,42784525,3325,3325,3325,3325,0
|
|
20240621,180500,42784525,3325,3325,3325,3325,0
|
|
20240621,180400,42784525,3325,3325,3325,3325,0
|
|
20240621,180300,42784525,3325,3325,3325,3325,0
|
|
20240621,180200,42784525,3325,3325,3325,3325,0
|
|
20240621,180100,42784525,3325,3325,3325,3325,0
|
|
20240621,180000,42784525,3325,3325,3325,3325,0
|
|
20240621,175900,42784525,3325,3325,3325,3325,0
|
|
20240621,175800,42784525,3325,3325,3325,3325,0
|
|
20240621,175700,42784525,3325,3325,3325,3325,0
|
|
20240621,175600,42784525,3325,3325,3325,3325,0
|
|
20240621,175500,42784525,3325,3325,3325,3325,0
|
|
20240621,175400,42784525,3325,3325,3325,3325,0
|
|
20240621,175300,42784525,3325,3325,3325,3325,368
|
|
20240621,175200,42784525,3325,3325,3325,3325,0
|
|
20240621,175100,42784525,3325,3325,3325,3325,0
|
|
20240621,175000,42784525,3325,3325,3325,3325,0
|
|
20240621,174900,42784525,3325,3325,3325,3325,0
|
|
20240621,174800,42784525,3325,3325,3325,3325,0
|
|
20240621,174700,42784525,3325,3325,3325,3325,0
|
|
20240621,174600,42784525,3325,3325,3325,3325,0
|
|
20240621,174500,42784525,3325,3325,3325,3325,0
|
|
20240621,174400,42784525,3325,3325,3325,3325,0
|
|
20240621,174300,42784525,3325,3325,3325,3325,0
|
|
20240621,174200,42784525,3325,3325,3325,3325,0
|
|
20240621,174100,42784525,3325,3325,3325,3325,0
|
|
20240621,174000,42784525,3325,3325,3325,3325,0
|
|
20240621,173900,42784525,3325,3325,3325,3325,0
|
|
20240621,173800,42784525,3325,3325,3325,3325,0
|
|
20240621,173700,42784525,3325,3325,3325,3325,0
|
|
20240621,173600,42784525,3325,3325,3325,3325,0
|
|
20240621,173500,42784525,3325,3325,3325,3325,0
|
|
20240621,173400,42784525,3325,3325,3325,3325,0
|
|
20240621,173300,42784525,3325,3325,3325,3325,0
|
|
20240621,173200,42784525,3325,3325,3325,3325,0
|
|
20240621,173100,42784525,3325,3325,3325,3325,0
|
|
20240621,173000,42784525,3325,3325,3325,3325,0
|
|
20240621,172900,42784525,3325,3325,3325,3325,0
|
|
20240621,172800,42784525,3325,3325,3325,3325,0
|
|
20240621,172700,42784525,3325,3325,3325,3325,0
|
|
20240621,172600,42784525,3325,3325,3325,3325,0
|
|
20240621,172500,42784525,3325,3325,3325,3325,0
|
|
20240621,172400,42784525,3325,3325,3325,3325,0
|
|
20240621,172300,42784525,3325,3325,3325,3325,368
|
|
20240621,172200,42784525,3325,3325,3325,3325,0
|
|
20240621,172100,42784525,3325,3325,3325,3325,0
|
|
20240621,172000,42784525,3325,3325,3325,3325,0
|
|
20240621,171900,42784525,3325,3325,3325,3325,0
|
|
20240621,171800,42784525,3325,3325,3325,3325,0
|
|
20240621,171700,42784525,3325,3325,3325,3325,0
|
|
20240621,171600,42784525,3325,3325,3325,3325,0
|
|
20240621,171500,42784525,3325,3325,3325,3325,0
|
|
20240621,171400,42784525,3325,3325,3325,3325,0
|
|
20240621,171300,42784525,3325,3325,3325,3325,0
|
|
20240621,171200,42784525,3325,3325,3325,3325,0
|
|
20240621,171100,42784525,3325,3325,3325,3325,0
|
|
20240621,171000,42784525,3325,3325,3325,3325,0
|
|
20240621,170900,42784525,3325,3325,3325,3325,0
|
|
20240621,170800,42784525,3325,3325,3325,3325,0
|
|
20240621,170700,42784525,3325,3325,3325,3325,0
|
|
20240621,170600,42784525,3325,3325,3325,3325,0
|
|
20240621,170500,42784525,3325,3325,3325,3325,0
|
|
20240621,170400,42784525,3325,3325,3325,3325,0
|
|
20240621,170300,42784525,3325,3325,3325,3325,0
|
|
20240621,170200,42784525,3325,3325,3325,3325,0
|
|
20240621,170100,42784525,3325,3325,3325,3325,0
|
|
20240621,170000,42784525,3325,3325,3325,3325,0
|
|
20240621,165900,42784525,3325,3325,3325,3325,0
|
|
20240621,165800,42784525,3325,3325,3325,3325,0
|
|
20240621,165700,42784525,3325,3325,3325,3325,0
|
|
20240621,165600,42784525,3325,3325,3325,3325,0
|
|
20240621,165500,42784525,3325,3325,3325,3325,0
|
|
20240621,165400,42784525,3325,3325,3325,3325,0
|
|
20240621,165300,42784525,3325,3325,3325,3325,368
|
|
20240621,165200,42784525,3325,3325,3325,3325,0
|
|
20240621,165100,42784525,3325,3325,3325,3325,0
|
|
20240621,165000,42784525,3325,3325,3325,3325,0
|
|
20240621,164900,42784525,3325,3325,3325,3325,0
|
|
20240621,164800,42784525,3325,3325,3325,3325,0
|
|
20240621,164700,42784525,3325,3325,3325,3325,0
|
|
20240621,164600,42784525,3325,3325,3325,3325,0
|
|
20240621,164500,42784525,3325,3325,3325,3325,0
|
|
20240621,164400,42784525,3325,3325,3325,3325,0
|
|
20240621,164300,42784525,3325,3325,3325,3325,0
|
|
20240621,164200,42784525,3325,3325,3325,3325,0
|
|
20240621,164100,42784525,3325,3325,3325,3325,0
|
|
20240621,164000,42784525,3325,3325,3325,3325,0
|
|
20240621,163900,42784525,3325,3325,3325,3325,0
|
|
20240621,163800,42784525,3325,3325,3325,3325,0
|
|
20240621,163700,42784525,3325,3325,3325,3325,0
|
|
20240621,163600,42784525,3325,3325,3325,3325,0
|
|
20240621,163500,42784525,3325,3325,3325,3325,0
|
|
20240621,163400,42784525,3325,3325,3325,3325,0
|
|
20240621,163300,42784525,3325,3325,3325,3325,0
|
|
20240621,163200,42784525,3325,3325,3325,3325,0
|
|
20240621,163100,42784525,3325,3325,3325,3325,0
|
|
20240621,163000,42784525,3325,3325,3325,3325,0
|
|
20240621,162900,42784525,3325,3325,3325,3325,0
|
|
20240621,162800,42784525,3325,3325,3325,3325,0
|
|
20240621,162700,42784525,3325,3325,3325,3325,0
|
|
20240621,162600,42784525,3325,3325,3325,3325,0
|
|
20240621,162500,42784525,3325,3325,3325,3325,0
|
|
20240621,162400,42784525,3325,3325,3325,3325,0
|
|
20240621,162300,42784525,3325,3325,3325,3325,368
|
|
20240621,162200,42784525,3325,3325,3325,3325,0
|
|
20240621,162100,42784525,3325,3325,3325,3325,0
|
|
20240621,162000,42784525,3325,3325,3325,3325,0
|
|
20240621,161900,42784525,3325,3325,3325,3325,0
|
|
20240621,161800,42784525,3325,3325,3325,3325,0
|
|
20240621,161700,42784525,3325,3325,3325,3325,0
|
|
20240621,161600,42784525,3325,3325,3325,3325,0
|
|
20240621,161500,42784525,3325,3325,3325,3325,0
|
|
20240621,161400,42784525,3325,3325,3325,3325,0
|
|
20240621,161300,42784525,3325,3325,3325,3325,0
|
|
20240621,161200,42784525,3325,3325,3325,3325,0
|
|
20240621,161100,42784525,3325,3325,3325,3325,0
|
|
20240621,161000,42784525,3325,3325,3325,3325,0
|
|
20240621,160900,42784525,3325,3325,3325,3325,0
|
|
20240621,160800,42784525,3325,3325,3325,3325,0
|
|
20240621,160700,42784525,3325,3325,3325,3325,0
|
|
20240621,160600,42784525,3325,3325,3325,3325,0
|
|
20240621,160500,42784525,3325,3325,3325,3325,0
|
|
20240621,160400,42784525,3325,3325,3325,3325,0
|
|
20240621,160300,42784525,3325,3325,3325,3325,0
|
|
20240621,160200,42784525,3325,3325,3325,3325,0
|
|
20240621,160100,42784525,3325,3325,3325,3325,0
|
|
20240621,160000,42784525,3325,3325,3325,3325,0
|
|
20240621,155900,42784525,3325,3325,3325,3325,0
|
|
20240621,155800,42784525,3325,3325,3325,3325,0
|
|
20240621,155700,42784525,3325,3325,3325,3325,0
|
|
20240621,155600,42784525,3325,3325,3325,3325,0
|
|
20240621,155500,42784525,3325,3325,3325,3325,0
|
|
20240621,155400,42784525,3325,3325,3325,3325,0
|
|
20240621,155300,42784525,3325,3325,3325,3325,368
|
|
20240621,155200,42784525,3325,3325,3325,3325,0
|
|
20240621,155100,42784525,3325,3325,3325,3325,0
|
|
20240621,155000,42784525,3325,3325,3325,3325,0
|
|
20240621,154900,42784525,3325,3325,3325,3325,0
|
|
20240621,154800,42784525,3325,3325,3325,3325,0
|
|
20240621,154700,42784525,3325,3325,3325,3325,0
|
|
20240621,154600,42784525,3325,3325,3325,3325,0
|
|
20240621,154500,42784525,3325,3325,3325,3325,0
|
|
20240621,154400,42784525,3325,3325,3325,3325,0
|
|
20240621,154300,42784525,3325,3325,3325,3325,0
|
|
20240621,154200,42784525,3325,3325,3325,3325,0
|
|
20240621,154100,42784525,3325,3325,3325,3325,0
|
|
20240621,154000,42784525,3325,3325,3325,3325,0
|
|
20240621,153900,42784525,3325,3325,3325,3325,0
|
|
20240621,153800,42784525,3325,3325,3325,3325,0
|
|
20240621,153700,42784525,3325,3325,3325,3325,0
|
|
20240621,153600,42784525,3325,3325,3325,3325,0
|
|
20240621,153500,42784525,3325,3325,3325,3325,0
|
|
20240621,153400,42784525,3325,3325,3325,3325,0
|
|
20240621,153300,42784525,3325,3325,3325,3325,0
|
|
20240621,153200,42784525,3325,3325,3325,3325,0
|
|
20240621,153100,42784525,3325,3325,3325,3325,0
|
|
20240621,153000,42784525,3325,3325,3325,3325,368
|
|
20240621,152900,41560925,3310,3310,3310,3310,0
|
|
20240621,152800,41560925,3310,3310,3310,3310,0
|
|
20240621,152700,41560925,3310,3310,3310,3310,0
|
|
20240621,152600,41560925,3310,3310,3310,3310,0
|
|
20240621,152500,41560925,3310,3310,3310,3310,0
|
|
20240621,152400,41560925,3310,3310,3310,3310,0
|
|
20240621,152300,41560925,3310,3310,3310,3310,0
|
|
20240621,152200,41560925,3310,3310,3310,3310,0
|
|
20240621,152100,41560925,3310,3310,3310,3310,0
|
|
20240621,152000,41560925,3310,3310,3310,3310,0
|
|
20240621,151900,41560925,3310,3310,3310,3310,4
|
|
20240621,151800,41547685,3310,3325,3325,3310,133
|
|
20240621,151700,41106140,3330,3330,3330,3330,0
|
|
20240621,151600,41106140,3330,3330,3330,3330,0
|
|
20240621,151500,41106140,3330,3330,3330,3330,0
|
|
20240621,151400,41106140,3330,3330,3330,3330,1
|
|
20240621,151300,41102810,3325,3325,3325,3325,0
|
|
20240621,151200,41102810,3325,3325,3325,3325,79
|
|
20240621,151100,40840135,3310,3325,3325,3310,316
|
|
20240621,151000,39789675,3320,3320,3320,3320,0
|
|
20240621,150900,39789675,3320,3320,3320,3320,0
|
|
20240621,150800,39789675,3320,3320,3320,3320,1
|
|
20240621,150700,39786355,3320,3320,3320,3320,0
|
|
20240621,150600,39786355,3320,3320,3320,3320,0
|
|
20240621,150500,39786355,3320,3320,3320,3320,0
|
|
20240621,150400,39786355,3320,3320,3320,3320,0
|
|
20240621,150300,39786355,3320,3320,3320,3320,50
|
|
20240621,150200,39620355,3310,3315,3315,3310,216
|
|
20240621,150100,38905320,3310,3310,3310,3310,0
|
|
20240621,150000,38905320,3310,3310,3310,3310,0
|
|
20240621,145900,38905320,3310,3310,3310,3310,0
|
|
20240621,145800,38905320,3310,3310,3310,3310,0
|
|
20240621,145700,38905320,3310,3310,3310,3310,0
|
|
20240621,145600,38905320,3310,3310,3310,3310,0
|
|
20240621,145500,38905320,3310,3310,3310,3310,0
|
|
20240621,145400,38905320,3310,3310,3310,3310,0
|
|
20240621,145300,38905320,3310,3310,3310,3310,0
|
|
20240621,145200,38905320,3310,3310,3310,3310,0
|
|
20240621,145100,38905320,3310,3310,3310,3310,0
|
|
20240621,145000,38905320,3310,3310,3310,3310,0
|
|
20240621,144900,38905320,3310,3310,3310,3310,0
|
|
20240621,144800,38905320,3310,3310,3310,3310,0
|
|
20240621,144700,38905320,3310,3310,3310,3310,0
|
|
20240621,144600,38905320,3310,3310,3310,3310,0
|
|
20240621,144500,38905320,3310,3310,3310,3310,0
|
|
20240621,144400,38905320,3310,3310,3310,3310,0
|
|
20240621,144300,38905320,3310,3310,3310,3310,0
|
|
20240621,144200,38905320,3310,3310,3310,3310,0
|
|
20240621,144100,38905320,3310,3310,3310,3310,0
|
|
20240621,144000,38905320,3310,3310,3310,3310,0
|
|
20240621,143900,38905320,3310,3310,3310,3310,0
|
|
20240621,143800,38905320,3310,3310,3310,3310,0
|
|
20240621,143700,38905320,3310,3310,3310,3310,0
|
|
20240621,143600,38905320,3310,3310,3310,3310,0
|
|
20240621,143500,38905320,3310,3310,3310,3310,0
|
|
20240621,143400,38905320,3310,3310,3310,3310,0
|
|
20240621,143300,38905320,3310,3310,3310,3310,8
|
|
20240621,143200,38878840,3320,3320,3320,3320,0
|
|
20240621,143100,38878840,3320,3320,3320,3320,0
|
|
20240621,143000,38878840,3320,3320,3320,3320,0
|
|
20240621,142900,38878840,3320,3320,3320,3320,0
|
|
20240621,142800,38878840,3320,3320,3320,3320,0
|
|
20240621,142700,38878840,3320,3315,3320,3315,1009
|
|
20240621,142600,35529490,3320,3320,3320,3320,0
|
|
20240621,142500,35529490,3320,3320,3320,3320,0
|
|
20240621,142400,35529490,3320,3320,3320,3320,0
|
|
20240621,142300,35529490,3320,3320,3320,3320,0
|
|
20240621,142200,35529490,3320,3320,3320,3320,0
|
|
20240621,142100,35529490,3320,3320,3320,3320,0
|
|
20240621,142000,35529490,3320,3320,3320,3320,0
|
|
20240621,141900,35529490,3320,3320,3320,3320,50
|
|
20240621,141800,35363490,3320,3320,3320,3320,0
|
|
20240621,141700,35363490,3320,3320,3320,3320,0
|
|
20240621,141600,35363490,3320,3320,3320,3320,0
|
|
20240621,141500,35363490,3320,3320,3320,3320,0
|
|
20240621,141400,35363490,3320,3320,3320,3320,0
|
|
20240621,141300,35363490,3320,3320,3320,3320,0
|
|
20240621,141200,35363490,3320,3320,3320,3320,0
|
|
20240621,141100,35363490,3320,3320,3320,3320,0
|
|
20240621,141000,35363490,3320,3320,3320,3320,0
|
|
20240621,140900,35363490,3320,3320,3320,3320,0
|
|
20240621,140800,35363490,3320,3320,3320,3320,0
|
|
20240621,140700,35363490,3320,3320,3320,3320,0
|
|
20240621,140600,35363490,3320,3320,3320,3320,0
|
|
20240621,140500,35363490,3320,3320,3320,3320,0
|
|
20240621,140400,35363490,3320,3320,3320,3320,0
|
|
20240621,140300,35363490,3320,3320,3320,3320,0
|
|
20240621,140200,35363490,3320,3320,3320,3320,0
|
|
20240621,140100,35363490,3320,3320,3320,3320,0
|
|
20240621,140000,35363490,3320,3320,3320,3320,0
|
|
20240621,135900,35363490,3320,3320,3320,3320,0
|
|
20240621,135800,35363490,3320,3320,3320,3320,0
|
|
20240621,135700,35363490,3320,3320,3320,3320,0
|
|
20240621,135600,35363490,3320,3320,3320,3320,0
|
|
20240621,135500,35363490,3320,3320,3320,3320,0
|
|
20240621,135400,35363490,3320,3320,3320,3320,0
|
|
20240621,135300,35363490,3320,3320,3320,3320,0
|
|
20240621,135200,35363490,3320,3320,3320,3320,0
|
|
20240621,135100,35363490,3320,3320,3320,3320,0
|
|
20240621,135000,35363490,3320,3320,3320,3320,0
|
|
20240621,134900,35363490,3320,3320,3320,3320,0
|
|
20240621,134800,35363490,3320,3320,3320,3320,0
|
|
20240621,134700,35363490,3320,3320,3320,3320,202
|
|
20240621,134600,34692850,3325,3325,3325,3325,0
|
|
20240621,134500,34692850,3325,3325,3325,3325,0
|
|
20240621,134400,34692850,3325,3325,3325,3325,0
|
|
20240621,134300,34692850,3325,3325,3325,3325,0
|
|
20240621,134200,34692850,3325,3325,3325,3325,0
|
|
20240621,134100,34692850,3325,3325,3325,3325,0
|
|
20240621,134000,34692850,3325,3325,3325,3325,0
|
|
20240621,133900,34692850,3325,3325,3325,3325,0
|
|
20240621,133800,34692850,3325,3325,3325,3325,0
|
|
20240621,133700,34692850,3325,3325,3325,3325,0
|
|
20240621,133600,34692850,3325,3325,3325,3325,0
|
|
20240621,133500,34692850,3325,3325,3325,3325,0
|
|
20240621,133400,34692850,3325,3325,3325,3325,0
|
|
20240621,133300,34692850,3325,3325,3325,3325,1
|
|
20240621,133200,34689525,3325,3325,3325,3325,0
|
|
20240621,133100,34689525,3325,3325,3325,3325,0
|
|
20240621,133000,34689525,3325,3325,3325,3325,0
|
|
20240621,132900,34689525,3325,3325,3325,3325,0
|
|
20240621,132800,34689525,3325,3325,3325,3325,1
|
|
20240621,132700,34686200,3320,3320,3320,3320,0
|
|
20240621,132600,34686200,3320,3320,3320,3320,0
|
|
20240621,132500,34686200,3320,3320,3320,3320,0
|
|
20240621,132400,34686200,3320,3320,3320,3320,0
|
|
20240621,132300,34686200,3320,3320,3320,3320,0
|
|
20240621,132200,34686200,3320,3320,3320,3320,0
|
|
20240621,132100,34686200,3320,3320,3320,3320,0
|
|
20240621,132000,34686200,3320,3320,3320,3320,0
|
|
20240621,131900,34686200,3320,3320,3320,3320,0
|
|
20240621,131800,34686200,3320,3320,3320,3320,0
|
|
20240621,131700,34686200,3320,3320,3320,3320,0
|
|
20240621,131600,34686200,3320,3320,3320,3320,0
|
|
20240621,131500,34686200,3320,3320,3320,3320,0
|
|
20240621,131400,34686200,3320,3320,3320,3320,0
|
|
20240621,131300,34686200,3320,3320,3320,3320,0
|
|
20240621,131200,34686200,3320,3320,3320,3320,0
|
|
20240621,131100,34686200,3320,3320,3320,3320,0
|
|
20240621,131000,34686200,3320,3320,3320,3320,0
|
|
20240621,130900,34686200,3320,3320,3320,3320,0
|
|
20240621,130800,34686200,3320,3320,3320,3320,301
|
|
20240621,130700,33686880,3325,3325,3325,3325,0
|
|
20240621,130600,33686880,3325,3325,3325,3325,0
|
|
20240621,130500,33686880,3325,3325,3325,3325,2
|
|
20240621,130400,33680230,3325,3325,3325,3325,3
|
|
20240621,130300,33670255,3325,3325,3325,3325,0
|
|
20240621,130200,33670255,3325,3325,3325,3325,167
|
|
20240621,130100,33114980,3330,3330,3330,3330,0
|
|
20240621,130000,33114980,3330,3330,3330,3330,1
|
|
20240621,125900,33111650,3320,3320,3320,3320,0
|
|
20240621,125800,33111650,3320,3320,3320,3320,0
|
|
20240621,125700,33111650,3320,3320,3320,3320,0
|
|
20240621,125600,33111650,3320,3320,3320,3320,0
|
|
20240621,125500,33111650,3320,3320,3320,3320,0
|
|
20240621,125400,33111650,3320,3320,3320,3320,0
|
|
20240621,125300,33111650,3320,3320,3320,3320,103
|
|
20240621,125200,32769690,3320,3320,3320,3320,0
|
|
20240621,125100,32769690,3320,3320,3320,3320,0
|
|
20240621,125000,32769690,3320,3320,3320,3320,0
|
|
20240621,124900,32769690,3320,3320,3320,3320,0
|
|
20240621,124800,32769690,3320,3320,3320,3320,0
|
|
20240621,124700,32769690,3320,3320,3320,3320,0
|
|
20240621,124600,32769690,3320,3320,3320,3320,0
|
|
20240621,124500,32769690,3320,3320,3320,3320,0
|
|
20240621,124400,32769690,3320,3320,3320,3320,0
|
|
20240621,124300,32769690,3320,3320,3320,3320,0
|
|
20240621,124200,32769690,3320,3320,3320,3320,0
|
|
20240621,124100,32769690,3320,3320,3320,3320,0
|
|
20240621,124000,32769690,3320,3320,3320,3320,0
|
|
20240621,123900,32769690,3320,3320,3320,3320,0
|
|
20240621,123800,32769690,3320,3320,3320,3320,0
|
|
20240621,123700,32769690,3320,3320,3320,3320,0
|
|
20240621,123600,32769690,3320,3320,3320,3320,0
|
|
20240621,123500,32769690,3320,3320,3320,3320,0
|
|
20240621,123400,32769690,3320,3320,3320,3320,0
|
|
20240621,123300,32769690,3320,3320,3320,3320,0
|
|
20240621,123200,32769690,3320,3320,3320,3320,0
|
|
20240621,123100,32769690,3320,3320,3320,3320,0
|
|
20240621,123000,32769690,3320,3320,3320,3320,0
|
|
20240621,122900,32769690,3320,3320,3320,3320,0
|
|
20240621,122800,32769690,3320,3320,3320,3320,0
|
|
20240621,122700,32769690,3320,3320,3320,3320,0
|
|
20240621,122600,32769690,3320,3320,3320,3320,0
|
|
20240621,122500,32769690,3320,3320,3320,3320,0
|
|
20240621,122400,32769690,3320,3320,3320,3320,0
|
|
20240621,122300,32769690,3320,3320,3320,3320,0
|
|
20240621,122200,32769690,3320,3320,3320,3320,0
|
|
20240621,122100,32769690,3320,3320,3320,3320,0
|
|
20240621,122000,32769690,3320,3320,3320,3320,0
|
|
20240621,121900,32769690,3320,3320,3320,3320,0
|
|
20240621,121800,32769690,3320,3320,3320,3320,0
|
|
20240621,121700,32769690,3320,3320,3320,3320,0
|
|
20240621,121600,32769690,3320,3320,3320,3320,100
|
|
20240621,121500,32437690,3320,3320,3320,3320,0
|
|
20240621,121400,32437690,3320,3320,3320,3320,0
|
|
20240621,121300,32437690,3320,3320,3320,3320,0
|
|
20240621,121200,32437690,3320,3320,3320,3320,50
|
|
20240621,121100,32271690,3300,3300,3300,3300,0
|
|
20240621,121000,32271690,3300,3300,3300,3300,0
|
|
20240621,120900,32271690,3300,3300,3300,3300,0
|
|
20240621,120800,32271690,3300,3300,3300,3300,0
|
|
20240621,120700,32271690,3300,3300,3300,3300,0
|
|
20240621,120600,32271690,3300,3300,3300,3300,0
|
|
20240621,120500,32271690,3300,3300,3300,3300,0
|
|
20240621,120400,32271690,3300,3300,3300,3300,0
|
|
20240621,120300,32271690,3300,3300,3300,3300,162
|
|
20240621,120200,31737090,3295,3295,3295,3295,0
|
|
20240621,120100,31737090,3295,3295,3295,3295,0
|
|
20240621,120000,31737090,3295,3295,3295,3295,0
|
|
20240621,115900,31737090,3295,3295,3295,3295,0
|
|
20240621,115800,31737090,3295,3295,3295,3295,0
|
|
20240621,115700,31737090,3295,3295,3295,3295,0
|
|
20240621,115600,31737090,3295,3295,3295,3295,0
|
|
20240621,115500,31737090,3295,3295,3295,3295,0
|
|
20240621,115400,31737090,3295,3295,3295,3295,0
|
|
20240621,115300,31737090,3295,3295,3295,3295,0
|
|
20240621,115200,31737090,3295,3295,3295,3295,0
|
|
20240621,115100,31737090,3295,3295,3295,3295,0
|
|
20240621,115000,31737090,3295,3295,3295,3295,0
|
|
20240621,114900,31737090,3295,3295,3295,3295,0
|
|
20240621,114800,31737090,3295,3295,3295,3295,0
|
|
20240621,114700,31737090,3295,3295,3295,3295,0
|
|
20240621,114600,31737090,3295,3295,3295,3295,0
|
|
20240621,114500,31737090,3295,3295,3295,3295,330
|
|
20240621,114400,30649740,3320,3320,3320,3320,0
|
|
20240621,114300,30649740,3320,3320,3320,3320,0
|
|
20240621,114200,30649740,3320,3320,3320,3320,0
|
|
20240621,114100,30649740,3320,3320,3320,3320,0
|
|
20240621,114000,30649740,3320,3320,3320,3320,10
|
|
20240621,113900,30616540,3295,3295,3295,3295,0
|
|
20240621,113800,30616540,3295,3295,3295,3295,0
|
|
20240621,113700,30616540,3295,3295,3295,3295,0
|
|
20240621,113600,30616540,3295,3295,3295,3295,0
|
|
20240621,113500,30616540,3295,3295,3295,3295,0
|
|
20240621,113400,30616540,3295,3295,3295,3295,0
|
|
20240621,113300,30616540,3295,3295,3295,3295,0
|
|
20240621,113200,30616540,3295,3295,3295,3295,0
|
|
20240621,113100,30616540,3295,3295,3295,3295,0
|
|
20240621,113000,30616540,3295,3295,3295,3295,0
|
|
20240621,112900,30616540,3295,3295,3295,3295,0
|
|
20240621,112800,30616540,3295,3295,3295,3295,0
|
|
20240621,112700,30616540,3295,3295,3295,3295,0
|
|
20240621,112600,30616540,3295,3295,3295,3295,0
|
|
20240621,112500,30616540,3295,3295,3295,3295,0
|
|
20240621,112400,30616540,3295,3295,3295,3295,0
|
|
20240621,112300,30616540,3295,3305,3305,3295,1302
|
|
20240621,112200,26318260,3305,3305,3305,3305,38
|
|
20240621,112100,26192670,3305,3305,3305,3305,0
|
|
20240621,112000,26192670,3305,3320,3320,3305,300
|
|
20240621,111900,25200670,3330,3330,3330,3330,0
|
|
20240621,111800,25200670,3330,3330,3330,3330,0
|
|
20240621,111700,25200670,3330,3330,3330,3330,0
|
|
20240621,111600,25200670,3330,3330,3330,3330,0
|
|
20240621,111500,25200670,3330,3330,3330,3330,0
|
|
20240621,111400,25200670,3330,3330,3330,3330,0
|
|
20240621,111300,25200670,3330,3330,3330,3330,0
|
|
20240621,111200,25200670,3330,3330,3330,3330,0
|
|
20240621,111100,25200670,3330,3330,3330,3330,0
|
|
20240621,111000,25200670,3330,3330,3330,3330,0
|
|
20240621,110900,25200670,3330,3330,3330,3330,0
|
|
20240621,110800,25200670,3330,3330,3330,3330,0
|
|
20240621,110700,25200670,3330,3330,3330,3330,0
|
|
20240621,110600,25200670,3330,3330,3330,3330,200
|
|
20240621,110500,24534670,3330,3330,3330,3330,0
|
|
20240621,110400,24534670,3330,3330,3330,3330,0
|
|
20240621,110300,24534670,3330,3330,3330,3330,0
|
|
20240621,110200,24534670,3330,3330,3330,3330,0
|
|
20240621,110100,24534670,3330,3330,3330,3330,8
|
|
20240621,110000,24508030,3330,3330,3330,3330,0
|
|
20240621,105900,24508030,3330,3330,3330,3330,0
|
|
20240621,105800,24508030,3330,3330,3330,3330,0
|
|
20240621,105700,24508030,3330,3330,3330,3330,0
|
|
20240621,105600,24508030,3330,3330,3330,3330,0
|
|
20240621,105500,24508030,3330,3330,3330,3330,0
|
|
20240621,105400,24508030,3330,3330,3330,3330,0
|
|
20240621,105300,24508030,3330,3330,3330,3330,0
|
|
20240621,105200,24508030,3330,3330,3330,3330,0
|
|
20240621,105100,24508030,3330,3330,3330,3330,0
|
|
20240621,105000,24508030,3330,3330,3330,3330,0
|
|
20240621,104900,24508030,3330,3330,3330,3330,0
|
|
20240621,104800,24508030,3330,3330,3330,3330,0
|
|
20240621,104700,24508030,3330,3330,3330,3330,0
|
|
20240621,104600,24508030,3330,3330,3330,3330,0
|
|
20240621,104500,24508030,3330,3330,3330,3330,445
|
|
20240621,104400,23026180,3330,3330,3330,3330,0
|
|
20240621,104300,23026180,3330,3330,3330,3330,0
|
|
20240621,104200,23026180,3330,3330,3330,3330,0
|
|
20240621,104100,23026180,3330,3330,3330,3330,0
|
|
20240621,104000,23026180,3330,3330,3330,3330,0
|
|
20240621,103900,23026180,3330,3330,3330,3330,59
|
|
20240621,103800,22829710,3335,3335,3335,3335,0
|
|
20240621,103700,22829710,3335,3335,3335,3335,0
|
|
20240621,103600,22829710,3335,3335,3335,3335,0
|
|
20240621,103500,22829710,3335,3335,3335,3335,0
|
|
20240621,103400,22829710,3335,3335,3335,3335,0
|
|
20240621,103300,22829710,3335,3335,3335,3335,0
|
|
20240621,103200,22829710,3335,3335,3335,3335,0
|
|
20240621,103100,22829710,3335,3335,3335,3335,0
|
|
20240621,103000,22829710,3335,3335,3335,3335,0
|
|
20240621,102900,22829710,3335,3335,3335,3335,0
|
|
20240621,102800,22829710,3335,3335,3335,3335,0
|
|
20240621,102700,22829710,3335,3335,3335,3335,0
|
|
20240621,102600,22829710,3335,3335,3335,3335,0
|
|
20240621,102500,22829710,3335,3335,3335,3335,0
|
|
20240621,102400,22829710,3335,3335,3335,3335,0
|
|
20240621,102300,22829710,3335,3335,3335,3335,11
|
|
20240621,102200,22793025,3335,3335,3335,3335,0
|
|
20240621,102100,22793025,3335,3335,3335,3335,1
|
|
20240621,102000,22789690,3335,3335,3335,3335,0
|
|
20240621,101900,22789690,3335,3335,3335,3335,0
|
|
20240621,101800,22789690,3335,3335,3335,3335,0
|
|
20240621,101700,22789690,3335,3335,3335,3335,1
|
|
20240621,101600,22786355,3330,3330,3330,3330,0
|
|
20240621,101500,22786355,3330,3330,3330,3330,0
|
|
20240621,101400,22786355,3330,3330,3330,3330,0
|
|
20240621,101300,22786355,3330,3330,3330,3330,0
|
|
20240621,101200,22786355,3330,3335,3335,3330,1061
|
|
20240621,101100,19253070,3345,3345,3345,3345,0
|
|
20240621,101000,19253070,3345,3345,3345,3345,1
|
|
20240621,100900,19249725,3345,3345,3345,3345,0
|
|
20240621,100800,19249725,3345,3345,3345,3345,0
|
|
20240621,100700,19249725,3345,3335,3345,3335,30
|
|
20240621,100600,19149655,3335,3335,3335,3335,0
|
|
20240621,100500,19149655,3335,3335,3335,3335,0
|
|
20240621,100400,19149655,3335,3335,3335,3335,0
|
|
20240621,100300,19149655,3335,3335,3335,3335,0
|
|
20240621,100200,19149655,3335,3335,3335,3335,100
|
|
20240621,100100,18816155,3330,3330,3330,3330,413
|
|
20240621,100000,17440865,3330,3330,3330,3330,10
|
|
20240621,095900,17407565,3330,3330,3330,3330,0
|
|
20240621,095800,17407565,3330,3330,3330,3330,95
|
|
20240621,095700,17091215,3330,3330,3330,3330,32
|
|
20240621,095600,16984655,3330,3330,3330,3330,0
|
|
20240621,095500,16984655,3330,3330,3330,3330,0
|
|
20240621,095400,16984655,3330,3330,3330,3330,0
|
|
20240621,095300,16984655,3330,3330,3330,3330,0
|
|
20240621,095200,16984655,3330,3330,3330,3330,1
|
|
20240621,095100,16981325,3305,3305,3305,3305,0
|
|
20240621,095000,16981325,3305,3305,3305,3305,0
|
|
20240621,094900,16981325,3305,3305,3305,3305,300
|
|
20240621,094800,15989825,3305,3305,3305,3305,192
|
|
20240621,094700,15355265,3305,3305,3305,3305,0
|
|
20240621,094600,15355265,3305,3305,3305,3305,0
|
|
20240621,094500,15355265,3305,3305,3305,3305,0
|
|
20240621,094400,15355265,3305,3305,3305,3305,0
|
|
20240621,094300,15355265,3305,3305,3305,3305,47
|
|
20240621,094200,15199930,3315,3315,3315,3315,0
|
|
20240621,094100,15199930,3315,3315,3315,3315,0
|
|
20240621,094000,15199930,3315,3315,3315,3315,0
|
|
20240621,093900,15199930,3315,3315,3315,3315,439
|
|
20240621,093800,13744645,3315,3315,3315,3315,0
|
|
20240621,093700,13744645,3315,3315,3315,3315,1
|
|
20240621,093600,13741330,3315,3315,3315,3315,0
|
|
20240621,093500,13741330,3315,3315,3315,3315,1
|
|
20240621,093400,13738015,3305,3305,3305,3305,0
|
|
20240621,093300,13738015,3305,3305,3305,3305,0
|
|
20240621,093200,13738015,3305,3305,3305,3305,0
|
|
20240621,093100,13738015,3305,3305,3305,3305,0
|
|
20240621,093000,13738015,3305,3305,3305,3305,76
|
|
20240621,092900,13486835,3305,3305,3305,3305,417
|
|
20240621,092800,12108650,3315,3315,3315,3315,0
|
|
20240621,092700,12108650,3315,3315,3315,3315,0
|
|
20240621,092600,12108650,3315,3315,3315,3315,0
|
|
20240621,092500,12108650,3315,3315,3315,3315,70
|
|
20240621,092400,11876600,3305,3305,3305,3305,0
|
|
20240621,092300,11876600,3305,3305,3305,3305,92
|
|
20240621,092200,11572540,3315,3315,3315,3315,600
|
|
20240621,092100,9583540,3305,3305,3305,3305,0
|
|
20240621,092000,9583540,3305,3305,3305,3305,0
|
|
20240621,091900,9583540,3305,3305,3305,3305,33
|
|
20240621,091800,9474475,3305,3305,3305,3305,68
|
|
20240621,091700,9249735,3315,3315,3315,3315,300
|
|
20240621,091600,8255235,3300,3300,3300,3300,0
|
|
20240621,091500,8255235,3300,3300,3300,3300,6
|
|
20240621,091400,8235435,3295,3295,3295,3295,0
|
|
20240621,091300,8235435,3295,3295,3295,3295,500
|
|
20240621,091200,6587935,3295,3295,3295,3295,0
|
|
20240621,091100,6587935,3295,3295,3295,3295,500
|
|
20240621,091000,4940435,3295,3295,3295,3295,200
|
|
20240621,090900,4281435,3300,3300,3300,3300,0
|
|
20240621,090800,4281435,3300,3300,3300,3300,691
|
|
20240621,090700,2001135,3300,3300,3300,3300,2
|
|
20240621,090600,1994535,3300,3300,3300,3300,34
|
|
20240621,090500,1882335,3300,3285,3300,3285,45
|
|
20240621,090400,1734495,3285,3285,3285,3285,378
|
|
20240621,090300,492765,3285,3300,3300,3285,150
|
|
20240621,090200,0,3315,3315,3315,3315,0
|
|
20240621,090100,0,3315,3315,3315,3315,0
|
|
20240621,090000,0,3315,3315,3315,3315,0
|