646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,194300,219381655,3190,3190,3190,3190,2492
|
|
20240621,194200,219381655,3190,3190,3190,3190,0
|
|
20240621,194100,219381655,3190,3190,3190,3190,0
|
|
20240621,194000,219381655,3190,3190,3190,3190,0
|
|
20240621,193900,219381655,3190,3190,3190,3190,0
|
|
20240621,193800,219381655,3190,3190,3190,3190,0
|
|
20240621,193700,219381655,3190,3190,3190,3190,0
|
|
20240621,193600,219381655,3190,3190,3190,3190,0
|
|
20240621,193500,219381655,3190,3190,3190,3190,0
|
|
20240621,193400,219381655,3190,3190,3190,3190,0
|
|
20240621,193300,219381655,3190,3190,3190,3190,0
|
|
20240621,193200,219381655,3190,3190,3190,3190,0
|
|
20240621,193100,219381655,3190,3190,3190,3190,0
|
|
20240621,193000,219381655,3190,3190,3190,3190,0
|
|
20240621,192900,219381655,3190,3190,3190,3190,0
|
|
20240621,192800,219381655,3190,3190,3190,3190,0
|
|
20240621,192700,219381655,3190,3190,3190,3190,0
|
|
20240621,192600,219381655,3190,3190,3190,3190,0
|
|
20240621,192500,219381655,3190,3190,3190,3190,0
|
|
20240621,192400,219381655,3190,3190,3190,3190,0
|
|
20240621,192300,219381655,3190,3190,3190,3190,0
|
|
20240621,192200,219381655,3190,3190,3190,3190,0
|
|
20240621,192100,219381655,3190,3190,3190,3190,0
|
|
20240621,192000,219381655,3190,3190,3190,3190,0
|
|
20240621,191900,219381655,3190,3190,3190,3190,0
|
|
20240621,191800,219381655,3190,3190,3190,3190,0
|
|
20240621,191700,219381655,3190,3190,3190,3190,0
|
|
20240621,191600,219381655,3190,3190,3190,3190,0
|
|
20240621,191500,219381655,3190,3190,3190,3190,0
|
|
20240621,191400,219381655,3190,3190,3190,3190,0
|
|
20240621,191300,219381655,3190,3190,3190,3190,2492
|
|
20240621,191200,219381655,3190,3190,3190,3190,0
|
|
20240621,191100,219381655,3190,3190,3190,3190,0
|
|
20240621,191000,219381655,3190,3190,3190,3190,0
|
|
20240621,190900,219381655,3190,3190,3190,3190,0
|
|
20240621,190800,219381655,3190,3190,3190,3190,0
|
|
20240621,190700,219381655,3190,3190,3190,3190,0
|
|
20240621,190600,219381655,3190,3190,3190,3190,0
|
|
20240621,190500,219381655,3190,3190,3190,3190,0
|
|
20240621,190400,219381655,3190,3190,3190,3190,0
|
|
20240621,190300,219381655,3190,3190,3190,3190,0
|
|
20240621,190200,219381655,3190,3190,3190,3190,0
|
|
20240621,190100,219381655,3190,3190,3190,3190,0
|
|
20240621,190000,219381655,3190,3190,3190,3190,0
|
|
20240621,185900,219381655,3190,3190,3190,3190,0
|
|
20240621,185800,219381655,3190,3190,3190,3190,0
|
|
20240621,185700,219381655,3190,3190,3190,3190,0
|
|
20240621,185600,219381655,3190,3190,3190,3190,0
|
|
20240621,185500,219381655,3190,3190,3190,3190,0
|
|
20240621,185400,219381655,3190,3190,3190,3190,0
|
|
20240621,185300,219381655,3190,3190,3190,3190,0
|
|
20240621,185200,219381655,3190,3190,3190,3190,0
|
|
20240621,185100,219381655,3190,3190,3190,3190,0
|
|
20240621,185000,219381655,3190,3190,3190,3190,0
|
|
20240621,184900,219381655,3190,3190,3190,3190,0
|
|
20240621,184800,219381655,3190,3190,3190,3190,0
|
|
20240621,184700,219381655,3190,3190,3190,3190,0
|
|
20240621,184600,219381655,3190,3190,3190,3190,0
|
|
20240621,184500,219381655,3190,3190,3190,3190,0
|
|
20240621,184400,219381655,3190,3190,3190,3190,0
|
|
20240621,184300,219381655,3190,3190,3190,3190,2492
|
|
20240621,184200,219381655,3190,3190,3190,3190,0
|
|
20240621,184100,219381655,3190,3190,3190,3190,0
|
|
20240621,184000,219381655,3190,3190,3190,3190,0
|
|
20240621,183900,219381655,3190,3190,3190,3190,0
|
|
20240621,183800,219381655,3190,3190,3190,3190,0
|
|
20240621,183700,219381655,3190,3190,3190,3190,0
|
|
20240621,183600,219381655,3190,3190,3190,3190,0
|
|
20240621,183500,219381655,3190,3190,3190,3190,0
|
|
20240621,183400,219381655,3190,3190,3190,3190,0
|
|
20240621,183300,219381655,3190,3190,3190,3190,0
|
|
20240621,183200,219381655,3190,3190,3190,3190,0
|
|
20240621,183100,219381655,3190,3190,3190,3190,0
|
|
20240621,183000,219381655,3190,3190,3190,3190,0
|
|
20240621,182900,219381655,3190,3190,3190,3190,0
|
|
20240621,182800,219381655,3190,3190,3190,3190,0
|
|
20240621,182700,219381655,3190,3190,3190,3190,0
|
|
20240621,182600,219381655,3190,3190,3190,3190,0
|
|
20240621,182500,219381655,3190,3190,3190,3190,0
|
|
20240621,182400,219381655,3190,3190,3190,3190,0
|
|
20240621,182300,219381655,3190,3190,3190,3190,0
|
|
20240621,182200,219381655,3190,3190,3190,3190,0
|
|
20240621,182100,219381655,3190,3190,3190,3190,0
|
|
20240621,182000,219381655,3190,3190,3190,3190,0
|
|
20240621,181900,219381655,3190,3190,3190,3190,0
|
|
20240621,181800,219381655,3190,3190,3190,3190,0
|
|
20240621,181700,219381655,3190,3190,3190,3190,0
|
|
20240621,181600,219381655,3190,3190,3190,3190,0
|
|
20240621,181500,219381655,3190,3190,3190,3190,0
|
|
20240621,181400,219381655,3190,3190,3190,3190,0
|
|
20240621,181300,219381655,3190,3190,3190,3190,2492
|
|
20240621,181200,219381655,3190,3190,3190,3190,0
|
|
20240621,181100,219381655,3190,3190,3190,3190,0
|
|
20240621,181000,219381655,3190,3190,3190,3190,0
|
|
20240621,180900,219381655,3190,3190,3190,3190,0
|
|
20240621,180800,219381655,3190,3190,3190,3190,0
|
|
20240621,180700,219381655,3190,3190,3190,3190,0
|
|
20240621,180600,219381655,3190,3190,3190,3190,0
|
|
20240621,180500,219381655,3190,3190,3190,3190,0
|
|
20240621,180400,219381655,3190,3190,3190,3190,0
|
|
20240621,180300,219381655,3190,3190,3190,3190,0
|
|
20240621,180200,219381655,3190,3190,3190,3190,0
|
|
20240621,180100,219381655,3190,3190,3190,3190,0
|
|
20240621,180000,219381655,3190,3190,3190,3190,0
|
|
20240621,175900,219381655,3190,3190,3190,3190,0
|
|
20240621,175800,219381655,3190,3190,3190,3190,0
|
|
20240621,175700,219381655,3190,3190,3190,3190,0
|
|
20240621,175600,219381655,3190,3190,3190,3190,0
|
|
20240621,175500,219381655,3190,3190,3190,3190,0
|
|
20240621,175400,219381655,3190,3190,3190,3190,0
|
|
20240621,175300,219381655,3190,3190,3190,3190,0
|
|
20240621,175200,219381655,3190,3190,3190,3190,0
|
|
20240621,175100,219381655,3190,3190,3190,3190,0
|
|
20240621,175000,219381655,3190,3190,3190,3190,0
|
|
20240621,174900,219381655,3190,3190,3190,3190,0
|
|
20240621,174800,219381655,3190,3190,3190,3190,0
|
|
20240621,174700,219381655,3190,3190,3190,3190,0
|
|
20240621,174600,219381655,3190,3190,3190,3190,0
|
|
20240621,174500,219381655,3190,3190,3190,3190,0
|
|
20240621,174400,219381655,3190,3190,3190,3190,0
|
|
20240621,174300,219381655,3190,3190,3190,3190,2492
|
|
20240621,174200,219381655,3190,3190,3190,3190,0
|
|
20240621,174100,219381655,3190,3190,3190,3190,0
|
|
20240621,174000,219381655,3190,3190,3190,3190,0
|
|
20240621,173900,219381655,3190,3190,3190,3190,0
|
|
20240621,173800,219381655,3190,3190,3190,3190,0
|
|
20240621,173700,219381655,3190,3190,3190,3190,0
|
|
20240621,173600,219381655,3190,3190,3190,3190,0
|
|
20240621,173500,219381655,3190,3190,3190,3190,0
|
|
20240621,173400,219381655,3190,3190,3190,3190,0
|
|
20240621,173300,219381655,3190,3190,3190,3190,0
|
|
20240621,173200,219381655,3190,3190,3190,3190,0
|
|
20240621,173100,219381655,3190,3190,3190,3190,0
|
|
20240621,173000,219381655,3190,3190,3190,3190,0
|
|
20240621,172900,219381655,3190,3190,3190,3190,0
|
|
20240621,172800,219381655,3190,3190,3190,3190,0
|
|
20240621,172700,219381655,3190,3190,3190,3190,0
|
|
20240621,172600,219381655,3190,3190,3190,3190,0
|
|
20240621,172500,219381655,3190,3190,3190,3190,0
|
|
20240621,172400,219381655,3190,3190,3190,3190,0
|
|
20240621,172300,219381655,3190,3190,3190,3190,0
|
|
20240621,172200,219381655,3190,3190,3190,3190,0
|
|
20240621,172100,219381655,3190,3190,3190,3190,0
|
|
20240621,172000,219381655,3190,3190,3190,3190,0
|
|
20240621,171900,219381655,3190,3190,3190,3190,0
|
|
20240621,171800,219381655,3190,3190,3190,3190,0
|
|
20240621,171700,219381655,3190,3190,3190,3190,0
|
|
20240621,171600,219381655,3190,3190,3190,3190,0
|
|
20240621,171500,219381655,3190,3190,3190,3190,0
|
|
20240621,171400,219381655,3190,3190,3190,3190,0
|
|
20240621,171300,219381655,3190,3190,3190,3190,2492
|
|
20240621,171200,219381655,3190,3190,3190,3190,0
|
|
20240621,171100,219381655,3190,3190,3190,3190,0
|
|
20240621,171000,219381655,3190,3190,3190,3190,0
|
|
20240621,170900,219381655,3190,3190,3190,3190,0
|
|
20240621,170800,219381655,3190,3190,3190,3190,0
|
|
20240621,170700,219381655,3190,3190,3190,3190,0
|
|
20240621,170600,219381655,3190,3190,3190,3190,0
|
|
20240621,170500,219381655,3190,3190,3190,3190,0
|
|
20240621,170400,219381655,3190,3190,3190,3190,0
|
|
20240621,170300,219381655,3190,3190,3190,3190,0
|
|
20240621,170200,219381655,3190,3190,3190,3190,0
|
|
20240621,170100,219381655,3190,3190,3190,3190,0
|
|
20240621,170000,219381655,3190,3190,3190,3190,0
|
|
20240621,165900,219381655,3190,3190,3190,3190,0
|
|
20240621,165800,219381655,3190,3190,3190,3190,0
|
|
20240621,165700,219381655,3190,3190,3190,3190,0
|
|
20240621,165600,219381655,3190,3190,3190,3190,0
|
|
20240621,165500,219381655,3190,3190,3190,3190,0
|
|
20240621,165400,219381655,3190,3190,3190,3190,0
|
|
20240621,165300,219381655,3190,3190,3190,3190,0
|
|
20240621,165200,219381655,3190,3190,3190,3190,0
|
|
20240621,165100,219381655,3190,3190,3190,3190,0
|
|
20240621,165000,219381655,3190,3190,3190,3190,0
|
|
20240621,164900,219381655,3190,3190,3190,3190,0
|
|
20240621,164800,219381655,3190,3190,3190,3190,0
|
|
20240621,164700,219381655,3190,3190,3190,3190,0
|
|
20240621,164600,219381655,3190,3190,3190,3190,0
|
|
20240621,164500,219381655,3190,3190,3190,3190,0
|
|
20240621,164400,219381655,3190,3190,3190,3190,0
|
|
20240621,164300,219381655,3190,3190,3190,3190,2492
|
|
20240621,164200,219381655,3190,3190,3190,3190,0
|
|
20240621,164100,219381655,3190,3190,3190,3190,0
|
|
20240621,164000,219381655,3190,3190,3190,3190,0
|
|
20240621,163900,219381655,3190,3190,3190,3190,0
|
|
20240621,163800,219381655,3190,3190,3190,3190,0
|
|
20240621,163700,219381655,3190,3190,3190,3190,0
|
|
20240621,163600,219381655,3190,3190,3190,3190,0
|
|
20240621,163500,219381655,3190,3190,3190,3190,0
|
|
20240621,163400,219381655,3190,3190,3190,3190,0
|
|
20240621,163300,219381655,3190,3190,3190,3190,0
|
|
20240621,163200,219381655,3190,3190,3190,3190,0
|
|
20240621,163100,219381655,3190,3190,3190,3190,0
|
|
20240621,163000,219381655,3190,3190,3190,3190,0
|
|
20240621,162900,219381655,3190,3190,3190,3190,0
|
|
20240621,162800,219381655,3190,3190,3190,3190,0
|
|
20240621,162700,219381655,3190,3190,3190,3190,0
|
|
20240621,162600,219381655,3190,3190,3190,3190,0
|
|
20240621,162500,219381655,3190,3190,3190,3190,0
|
|
20240621,162400,219381655,3190,3190,3190,3190,0
|
|
20240621,162300,219381655,3190,3190,3190,3190,0
|
|
20240621,162200,219381655,3190,3190,3190,3190,0
|
|
20240621,162100,219381655,3190,3190,3190,3190,0
|
|
20240621,162000,219381655,3190,3190,3190,3190,0
|
|
20240621,161900,219381655,3190,3190,3190,3190,0
|
|
20240621,161800,219381655,3190,3190,3190,3190,0
|
|
20240621,161700,219381655,3190,3190,3190,3190,0
|
|
20240621,161600,219381655,3190,3190,3190,3190,0
|
|
20240621,161500,219381655,3190,3190,3190,3190,0
|
|
20240621,161400,219381655,3190,3190,3190,3190,0
|
|
20240621,161300,219381655,3190,3190,3190,3190,2492
|
|
20240621,161200,219381655,3190,3190,3190,3190,0
|
|
20240621,161100,219381655,3190,3190,3190,3190,0
|
|
20240621,161000,219381655,3190,3190,3190,3190,0
|
|
20240621,160900,219381655,3190,3190,3190,3190,0
|
|
20240621,160800,219381655,3190,3190,3190,3190,0
|
|
20240621,160700,219381655,3190,3190,3190,3190,0
|
|
20240621,160600,219381655,3190,3190,3190,3190,0
|
|
20240621,160500,219381655,3190,3190,3190,3190,0
|
|
20240621,160400,219381655,3190,3190,3190,3190,0
|
|
20240621,160300,219381655,3190,3190,3190,3190,0
|
|
20240621,160200,219381655,3190,3190,3190,3190,0
|
|
20240621,160100,219381655,3190,3190,3190,3190,0
|
|
20240621,160000,219381655,3190,3190,3190,3190,0
|
|
20240621,155900,219381655,3190,3190,3190,3190,0
|
|
20240621,155800,219381655,3190,3190,3190,3190,0
|
|
20240621,155700,219381655,3190,3190,3190,3190,0
|
|
20240621,155600,219381655,3190,3190,3190,3190,0
|
|
20240621,155500,219381655,3190,3190,3190,3190,0
|
|
20240621,155400,219381655,3190,3190,3190,3190,0
|
|
20240621,155300,219381655,3190,3190,3190,3190,0
|
|
20240621,155200,219381655,3190,3190,3190,3190,0
|
|
20240621,155100,219381655,3190,3190,3190,3190,0
|
|
20240621,155000,219381655,3190,3190,3190,3190,0
|
|
20240621,154900,219381655,3190,3190,3190,3190,0
|
|
20240621,154800,219381655,3190,3190,3190,3190,0
|
|
20240621,154700,219381655,3190,3190,3190,3190,0
|
|
20240621,154600,219381655,3190,3190,3190,3190,0
|
|
20240621,154500,219381655,3190,3190,3190,3190,0
|
|
20240621,154400,219381655,3190,3190,3190,3190,0
|
|
20240621,154300,219381655,3190,3190,3190,3190,2492
|
|
20240621,154200,219381655,3190,3190,3190,3190,0
|
|
20240621,154100,219381655,3190,3190,3190,3190,0
|
|
20240621,154000,219381655,3190,3190,3190,3190,0
|
|
20240621,153900,219381655,3190,3190,3190,3190,0
|
|
20240621,153800,219381655,3190,3190,3190,3190,0
|
|
20240621,153700,219381655,3190,3190,3190,3190,0
|
|
20240621,153600,219381655,3190,3190,3190,3190,0
|
|
20240621,153500,219381655,3190,3190,3190,3190,0
|
|
20240621,153400,219381655,3190,3190,3190,3190,0
|
|
20240621,153300,219381655,3190,3190,3190,3190,0
|
|
20240621,153200,219381655,3190,3190,3190,3190,0
|
|
20240621,153100,219381655,3190,3190,3190,3190,0
|
|
20240621,153000,219381655,3190,3190,3190,3190,2492
|
|
20240621,152900,211432175,3200,3200,3200,3200,0
|
|
20240621,152800,211432175,3200,3200,3200,3200,0
|
|
20240621,152700,211432175,3200,3200,3200,3200,0
|
|
20240621,152600,211432175,3200,3200,3200,3200,0
|
|
20240621,152500,211432175,3200,3200,3200,3200,0
|
|
20240621,152400,211432175,3200,3200,3200,3200,0
|
|
20240621,152300,211432175,3200,3200,3200,3200,0
|
|
20240621,152200,211432175,3200,3200,3200,3200,0
|
|
20240621,152100,211432175,3200,3200,3200,3200,0
|
|
20240621,152000,211432175,3200,3200,3200,3200,0
|
|
20240621,151900,211432175,3200,3215,3215,3200,3763
|
|
20240621,151800,199390250,3200,3215,3230,3200,7070
|
|
20240621,151700,176730150,3230,3220,3240,3200,9163
|
|
20240621,151600,147339665,3240,3240,3240,3220,4
|
|
20240621,151500,147326725,3245,3230,3245,3220,551
|
|
20240621,151400,145551935,3230,3250,3250,3225,3988
|
|
20240621,151300,132671135,3230,3255,3255,3230,2204
|
|
20240621,151200,125552115,3235,3245,3245,3230,5241
|
|
20240621,151100,108611025,3245,3250,3250,3245,210
|
|
20240621,151000,107929265,3295,3270,3300,3265,200
|
|
20240621,150900,107271425,3270,3235,3270,3235,1110
|
|
20240621,150800,103680080,3235,3235,3235,3235,6
|
|
20240621,150700,103660670,3235,3230,3235,3230,78
|
|
20240621,150600,103408395,3230,3240,3240,3230,933
|
|
20240621,150500,100391100,3250,3250,3250,3250,0
|
|
20240621,150400,100391100,3250,3250,3250,3250,0
|
|
20240621,150300,100391100,3250,3250,3250,3250,201
|
|
20240621,150200,99737850,3245,3245,3245,3245,0
|
|
20240621,150100,99737850,3245,3245,3245,3245,319
|
|
20240621,150000,98702695,3245,3245,3245,3245,30
|
|
20240621,145900,98605345,3245,3245,3245,3245,33
|
|
20240621,145800,98498260,3240,3250,3250,3240,160
|
|
20240621,145700,97978775,3245,3250,3250,3245,108
|
|
20240621,145600,97628025,3250,3250,3250,3250,8
|
|
20240621,145500,97602025,3250,3250,3250,3250,150
|
|
20240621,145400,97114525,3245,3245,3245,3245,0
|
|
20240621,145300,97114525,3245,3245,3245,3245,9
|
|
20240621,145200,97085320,3240,3240,3240,3240,100
|
|
20240621,145100,96761320,3240,3245,3245,3240,100
|
|
20240621,145000,96437065,3240,3240,3240,3240,0
|
|
20240621,144900,96437065,3240,3240,3240,3240,1613
|
|
20240621,144800,91210945,3245,3250,3250,3245,70
|
|
20240621,144700,90983745,3250,3250,3250,3250,10
|
|
20240621,144600,90951245,3250,3250,3250,3250,20
|
|
20240621,144500,90886245,3250,3245,3250,3245,7
|
|
20240621,144400,90863505,3245,3245,3245,3245,0
|
|
20240621,144300,90863505,3245,3250,3250,3245,757
|
|
20240621,144200,88406145,3255,3255,3255,3255,0
|
|
20240621,144100,88406145,3255,3255,3255,3255,10
|
|
20240621,144000,88373595,3250,3250,3250,3250,31
|
|
20240621,143900,88272845,3250,3250,3250,3250,0
|
|
20240621,143800,88272845,3250,3250,3250,3250,0
|
|
20240621,143700,88272845,3250,3250,3250,3250,0
|
|
20240621,143600,88272845,3250,3250,3250,3250,0
|
|
20240621,143500,88272845,3250,3250,3250,3250,169
|
|
20240621,143400,87723595,3250,3250,3250,3250,0
|
|
20240621,143300,87723595,3250,3260,3260,3250,141
|
|
20240621,143200,87265235,3260,3260,3260,3260,1
|
|
20240621,143100,87261975,3260,3260,3260,3260,25
|
|
20240621,143000,87180475,3260,3260,3260,3260,2
|
|
20240621,142900,87173955,3260,3260,3260,3260,0
|
|
20240621,142800,87173955,3260,3260,3260,3260,0
|
|
20240621,142700,87173955,3260,3260,3260,3260,0
|
|
20240621,142600,87173955,3260,3270,3270,3260,10
|
|
20240621,142500,87141305,3270,3260,3270,3250,8329
|
|
20240621,142400,60037230,3270,3260,3270,3260,101
|
|
20240621,142300,59707960,3260,3260,3260,3260,1300
|
|
20240621,142200,55469960,3270,3270,3270,3270,0
|
|
20240621,142100,55469960,3270,3270,3270,3270,0
|
|
20240621,142000,55469960,3270,3270,3270,3270,1
|
|
20240621,141900,55466690,3270,3270,3270,3270,0
|
|
20240621,141800,55466690,3270,3270,3270,3270,0
|
|
20240621,141700,55466690,3270,3270,3270,3270,0
|
|
20240621,141600,55466690,3270,3270,3270,3270,25
|
|
20240621,141500,55384940,3270,3270,3270,3270,25
|
|
20240621,141400,55303190,3260,3260,3260,3260,0
|
|
20240621,141300,55303190,3260,3260,3260,3260,0
|
|
20240621,141200,55303190,3260,3260,3260,3260,1
|
|
20240621,141100,55299930,3260,3260,3260,3260,1
|
|
20240621,141000,55296670,3265,3265,3265,3265,2
|
|
20240621,140900,55290140,3260,3260,3260,3260,1
|
|
20240621,140800,55286880,3265,3270,3270,3260,3
|
|
20240621,140700,55277085,3260,3260,3260,3260,1
|
|
20240621,140600,55273825,3270,3270,3270,3270,0
|
|
20240621,140500,55273825,3270,3270,3270,3270,0
|
|
20240621,140400,55273825,3270,3270,3270,3270,0
|
|
20240621,140300,55273825,3270,3270,3270,3270,1
|
|
20240621,140200,55270555,3260,3260,3260,3260,1
|
|
20240621,140100,55267295,3270,3270,3270,3270,1
|
|
20240621,140000,55264025,3265,3265,3265,3265,51
|
|
20240621,135900,55097510,3270,3270,3270,3270,0
|
|
20240621,135800,55097510,3270,3270,3270,3270,1
|
|
20240621,135700,55094240,3265,3265,3265,3265,0
|
|
20240621,135600,55094240,3265,3265,3265,3265,10
|
|
20240621,135500,55061590,3270,3270,3270,3270,0
|
|
20240621,135400,55061590,3270,3270,3270,3270,0
|
|
20240621,135300,55061590,3270,3270,3270,3270,0
|
|
20240621,135200,55061590,3270,3270,3270,3270,0
|
|
20240621,135100,55061590,3270,3270,3270,3270,0
|
|
20240621,135000,55061590,3270,3270,3270,3270,1
|
|
20240621,134900,55058320,3260,3260,3260,3260,0
|
|
20240621,134800,55058320,3260,3260,3260,3260,1
|
|
20240621,134700,55055060,3270,3270,3270,3270,1
|
|
20240621,134600,55051790,3260,3260,3260,3260,1
|
|
20240621,134500,55048530,3265,3265,3265,3265,3
|
|
20240621,134400,55038735,3265,3265,3265,3265,0
|
|
20240621,134300,55038735,3265,3265,3265,3265,0
|
|
20240621,134200,55038735,3265,3265,3265,3265,0
|
|
20240621,134100,55038735,3265,3265,3265,3265,100
|
|
20240621,134000,54712235,3270,3270,3270,3270,1
|
|
20240621,133900,54708965,3265,3265,3265,3265,130
|
|
20240621,133800,54284515,3260,3260,3260,3260,0
|
|
20240621,133700,54284515,3260,3260,3260,3260,1
|
|
20240621,133600,54281255,3260,3265,3265,3260,417
|
|
20240621,133500,52919755,3265,3265,3265,3265,1
|
|
20240621,133400,52916490,3270,3270,3270,3270,620
|
|
20240621,133300,50889090,3270,3270,3270,3270,0
|
|
20240621,133200,50889090,3270,3270,3270,3270,0
|
|
20240621,133100,50889090,3270,3270,3270,3270,3
|
|
20240621,133000,50879280,3275,3275,3275,3275,0
|
|
20240621,132900,50879280,3275,3275,3275,3275,0
|
|
20240621,132800,50879280,3275,3275,3275,3275,0
|
|
20240621,132700,50879280,3275,3275,3275,3275,1
|
|
20240621,132600,50876005,3270,3270,3270,3270,150
|
|
20240621,132500,50385505,3275,3275,3275,3275,0
|
|
20240621,132400,50385505,3275,3275,3275,3275,20
|
|
20240621,132300,50320005,3275,3275,3275,3275,10
|
|
20240621,132200,50287255,3265,3265,3265,3265,0
|
|
20240621,132100,50287255,3265,3265,3265,3265,0
|
|
20240621,132000,50287255,3265,3265,3265,3265,1
|
|
20240621,131900,50283990,3270,3270,3270,3270,0
|
|
20240621,131800,50283990,3270,3270,3270,3270,0
|
|
20240621,131700,50283990,3270,3270,3270,3270,0
|
|
20240621,131600,50283990,3270,3270,3270,3270,100
|
|
20240621,131500,49956990,3270,3270,3270,3270,1
|
|
20240621,131400,49953720,3270,3270,3270,3270,0
|
|
20240621,131300,49953720,3270,3270,3270,3270,0
|
|
20240621,131200,49953720,3270,3270,3270,3270,34
|
|
20240621,131100,49842540,3275,3275,3275,3275,0
|
|
20240621,131000,49842540,3275,3275,3275,3275,0
|
|
20240621,130900,49842540,3275,3275,3275,3275,0
|
|
20240621,130800,49842540,3275,3275,3275,3275,0
|
|
20240621,130700,49842540,3275,3275,3275,3275,0
|
|
20240621,130600,49842540,3275,3275,3275,3275,0
|
|
20240621,130500,49842540,3275,3275,3275,3275,0
|
|
20240621,130400,49842540,3275,3275,3275,3275,0
|
|
20240621,130300,49842540,3275,3275,3275,3275,0
|
|
20240621,130200,49842540,3275,3275,3275,3275,1
|
|
20240621,130100,49839265,3275,3275,3275,3275,0
|
|
20240621,130000,49839265,3275,3275,3275,3275,0
|
|
20240621,125900,49839265,3275,3275,3275,3275,0
|
|
20240621,125800,49839265,3275,3275,3275,3275,0
|
|
20240621,125700,49839265,3275,3275,3275,3275,0
|
|
20240621,125600,49839265,3275,3275,3275,3275,3
|
|
20240621,125500,49829440,3280,3280,3280,3280,0
|
|
20240621,125400,49829440,3280,3280,3280,3280,0
|
|
20240621,125300,49829440,3280,3280,3280,3280,9
|
|
20240621,125200,49799920,3285,3285,3285,3285,0
|
|
20240621,125100,49799920,3285,3285,3285,3285,0
|
|
20240621,125000,49799920,3285,3285,3285,3285,0
|
|
20240621,124900,49799920,3285,3285,3285,3285,0
|
|
20240621,124800,49799920,3285,3285,3285,3285,1
|
|
20240621,124700,49796635,3265,3265,3265,3265,0
|
|
20240621,124600,49796635,3265,3270,3270,3265,1000
|
|
20240621,124500,46531535,3260,3260,3260,3260,0
|
|
20240621,124400,46531535,3260,3275,3275,3260,4895
|
|
20240621,124300,30535855,3280,3280,3280,3280,0
|
|
20240621,124200,30535855,3280,3280,3280,3280,0
|
|
20240621,124100,30535855,3280,3280,3280,3280,1
|
|
20240621,124000,30532575,3275,3275,3275,3275,0
|
|
20240621,123900,30532575,3275,3275,3275,3275,0
|
|
20240621,123800,30532575,3275,3275,3275,3275,0
|
|
20240621,123700,30532575,3275,3275,3275,3275,0
|
|
20240621,123600,30532575,3275,3275,3275,3275,0
|
|
20240621,123500,30532575,3275,3275,3275,3275,0
|
|
20240621,123400,30532575,3275,3275,3275,3275,0
|
|
20240621,123300,30532575,3275,3275,3275,3275,0
|
|
20240621,123200,30532575,3275,3275,3275,3275,0
|
|
20240621,123100,30532575,3275,3275,3275,3275,0
|
|
20240621,123000,30532575,3275,3275,3275,3275,0
|
|
20240621,122900,30532575,3275,3275,3275,3275,0
|
|
20240621,122800,30532575,3275,3275,3275,3275,0
|
|
20240621,122700,30532575,3275,3275,3275,3275,0
|
|
20240621,122600,30532575,3275,3275,3275,3275,0
|
|
20240621,122500,30532575,3275,3275,3275,3275,0
|
|
20240621,122400,30532575,3275,3275,3275,3275,0
|
|
20240621,122300,30532575,3275,3275,3275,3275,0
|
|
20240621,122200,30532575,3275,3275,3275,3275,0
|
|
20240621,122100,30532575,3275,3275,3275,3275,0
|
|
20240621,122000,30532575,3275,3275,3275,3275,0
|
|
20240621,121900,30532575,3275,3275,3275,3275,0
|
|
20240621,121800,30532575,3275,3275,3275,3275,0
|
|
20240621,121700,30532575,3275,3275,3275,3275,0
|
|
20240621,121600,30532575,3275,3275,3275,3275,0
|
|
20240621,121500,30532575,3275,3275,3275,3275,1
|
|
20240621,121400,30529300,3280,3280,3280,3280,1
|
|
20240621,121300,30526020,3280,3280,3280,3280,0
|
|
20240621,121200,30526020,3280,3280,3280,3280,0
|
|
20240621,121100,30526020,3280,3280,3280,3280,0
|
|
20240621,121000,30526020,3280,3280,3280,3280,0
|
|
20240621,120900,30526020,3280,3280,3280,3280,1
|
|
20240621,120800,30522740,3300,3300,3300,3300,77
|
|
20240621,120700,30268640,3280,3280,3280,3280,0
|
|
20240621,120600,30268640,3280,3300,3300,3280,101
|
|
20240621,120500,29935360,3300,3300,3300,3300,0
|
|
20240621,120400,29935360,3300,3300,3300,3300,0
|
|
20240621,120300,29935360,3300,3300,3300,3300,0
|
|
20240621,120200,29935360,3300,3285,3300,3285,77
|
|
20240621,120100,29681625,3285,3285,3285,3285,0
|
|
20240621,120000,29681625,3285,3285,3285,3285,1
|
|
20240621,115900,29678340,3275,3275,3275,3275,0
|
|
20240621,115800,29678340,3275,3275,3275,3275,0
|
|
20240621,115700,29678340,3275,3275,3275,3275,0
|
|
20240621,115600,29678340,3275,3275,3275,3275,0
|
|
20240621,115500,29678340,3275,3275,3275,3275,0
|
|
20240621,115400,29678340,3275,3275,3275,3275,0
|
|
20240621,115300,29678340,3275,3275,3275,3275,0
|
|
20240621,115200,29678340,3275,3275,3275,3275,0
|
|
20240621,115100,29678340,3275,3280,3280,3275,461
|
|
20240621,115000,28168030,3295,3295,3295,3295,0
|
|
20240621,114900,28168030,3295,3295,3295,3295,0
|
|
20240621,114800,28168030,3295,3295,3295,3295,0
|
|
20240621,114700,28168030,3295,3295,3295,3295,0
|
|
20240621,114600,28168030,3295,3295,3295,3295,0
|
|
20240621,114500,28168030,3295,3295,3295,3295,1
|
|
20240621,114400,28164735,3280,3280,3280,3280,0
|
|
20240621,114300,28164735,3280,3280,3280,3280,0
|
|
20240621,114200,28164735,3280,3280,3280,3280,0
|
|
20240621,114100,28164735,3280,3280,3280,3280,0
|
|
20240621,114000,28164735,3280,3280,3280,3280,0
|
|
20240621,113900,28164735,3280,3280,3280,3280,0
|
|
20240621,113800,28164735,3280,3280,3280,3280,0
|
|
20240621,113700,28164735,3280,3280,3280,3280,0
|
|
20240621,113600,28164735,3280,3280,3280,3280,0
|
|
20240621,113500,28164735,3280,3280,3280,3280,0
|
|
20240621,113400,28164735,3280,3280,3280,3280,0
|
|
20240621,113300,28164735,3280,3280,3280,3280,0
|
|
20240621,113200,28164735,3280,3280,3280,3280,0
|
|
20240621,113100,28164735,3280,3280,3280,3280,0
|
|
20240621,113000,28164735,3280,3280,3280,3280,0
|
|
20240621,112900,28164735,3280,3280,3280,3280,0
|
|
20240621,112800,28164735,3280,3280,3280,3280,0
|
|
20240621,112700,28164735,3280,3280,3280,3280,0
|
|
20240621,112600,28164735,3280,3280,3280,3280,0
|
|
20240621,112500,28164735,3280,3280,3280,3280,1
|
|
20240621,112400,28161455,3275,3285,3285,3275,1337
|
|
20240621,112300,23774145,3285,3285,3285,3285,0
|
|
20240621,112200,23774145,3285,3285,3285,3285,0
|
|
20240621,112100,23774145,3285,3285,3285,3285,0
|
|
20240621,112000,23774145,3285,3285,3285,3285,0
|
|
20240621,111900,23774145,3285,3285,3285,3285,0
|
|
20240621,111800,23774145,3285,3285,3285,3285,0
|
|
20240621,111700,23774145,3285,3285,3285,3285,0
|
|
20240621,111600,23774145,3285,3285,3285,3285,0
|
|
20240621,111500,23774145,3285,3285,3285,3285,0
|
|
20240621,111400,23774145,3285,3285,3285,3285,0
|
|
20240621,111300,23774145,3285,3285,3285,3285,0
|
|
20240621,111200,23774145,3285,3285,3285,3285,0
|
|
20240621,111100,23774145,3285,3285,3285,3285,0
|
|
20240621,111000,23774145,3285,3285,3285,3285,0
|
|
20240621,110900,23774145,3285,3290,3290,3285,11
|
|
20240621,110800,23737960,3290,3290,3290,3290,0
|
|
20240621,110700,23737960,3290,3290,3290,3290,0
|
|
20240621,110600,23737960,3290,3290,3290,3290,0
|
|
20240621,110500,23737960,3290,3290,3290,3290,0
|
|
20240621,110400,23737960,3290,3290,3290,3290,0
|
|
20240621,110300,23737960,3290,3290,3290,3290,0
|
|
20240621,110200,23737960,3290,3295,3295,3290,255
|
|
20240621,110100,22898845,3295,3295,3295,3295,0
|
|
20240621,110000,22898845,3295,3295,3295,3295,0
|
|
20240621,105900,22898845,3295,3295,3295,3295,0
|
|
20240621,105800,22898845,3295,3305,3305,3295,74
|
|
20240621,105700,22654645,3310,3310,3310,3310,0
|
|
20240621,105600,22654645,3310,3310,3310,3310,0
|
|
20240621,105500,22654645,3310,3310,3310,3310,0
|
|
20240621,105400,22654645,3310,3310,3310,3310,0
|
|
20240621,105300,22654645,3310,3310,3310,3310,0
|
|
20240621,105200,22654645,3310,3310,3310,3310,0
|
|
20240621,105100,22654645,3310,3310,3310,3310,1
|
|
20240621,105000,22651335,3320,3320,3320,3320,0
|
|
20240621,104900,22651335,3320,3320,3320,3320,0
|
|
20240621,104800,22651335,3320,3320,3320,3320,0
|
|
20240621,104700,22651335,3320,3320,3320,3320,0
|
|
20240621,104600,22651335,3320,3320,3320,3320,0
|
|
20240621,104500,22651335,3320,3320,3320,3320,0
|
|
20240621,104400,22651335,3320,3320,3320,3320,0
|
|
20240621,104300,22651335,3320,3320,3320,3320,0
|
|
20240621,104200,22651335,3320,3320,3320,3320,1
|
|
20240621,104100,22648015,3325,3325,3325,3325,0
|
|
20240621,104000,22648015,3325,3325,3325,3325,90
|
|
20240621,103900,22348765,3325,3325,3325,3325,0
|
|
20240621,103800,22348765,3325,3325,3325,3325,0
|
|
20240621,103700,22348765,3325,3325,3325,3325,45
|
|
20240621,103600,22199140,3325,3325,3325,3325,0
|
|
20240621,103500,22199140,3325,3325,3325,3325,0
|
|
20240621,103400,22199140,3325,3325,3325,3325,0
|
|
20240621,103300,22199140,3325,3325,3325,3325,0
|
|
20240621,103200,22199140,3325,3325,3325,3325,0
|
|
20240621,103100,22199140,3325,3325,3325,3325,0
|
|
20240621,103000,22199140,3325,3325,3325,3325,0
|
|
20240621,102900,22199140,3325,3325,3325,3325,1
|
|
20240621,102800,22195815,3300,3300,3300,3300,0
|
|
20240621,102700,22195815,3300,3300,3300,3300,0
|
|
20240621,102600,22195815,3300,3300,3300,3300,0
|
|
20240621,102500,22195815,3300,3300,3300,3300,0
|
|
20240621,102400,22195815,3300,3300,3300,3300,0
|
|
20240621,102300,22195815,3300,3300,3300,3300,30
|
|
20240621,102200,22096815,3300,3330,3330,3300,9
|
|
20240621,102100,22066875,3335,3335,3335,3335,0
|
|
20240621,102000,22066875,3335,3335,3335,3335,0
|
|
20240621,101900,22066875,3335,3335,3335,3335,0
|
|
20240621,101800,22066875,3335,3335,3335,3335,0
|
|
20240621,101700,22066875,3335,3335,3335,3335,0
|
|
20240621,101600,22066875,3335,3335,3335,3335,0
|
|
20240621,101500,22066875,3335,3335,3335,3335,10
|
|
20240621,101400,22033525,3340,3340,3340,3340,0
|
|
20240621,101300,22033525,3340,3340,3340,3340,0
|
|
20240621,101200,22033525,3340,3340,3340,3340,0
|
|
20240621,101100,22033525,3340,3340,3340,3340,0
|
|
20240621,101000,22033525,3340,3340,3340,3340,0
|
|
20240621,100900,22033525,3340,3340,3340,3340,0
|
|
20240621,100800,22033525,3340,3340,3340,3340,0
|
|
20240621,100700,22033525,3340,3340,3340,3340,0
|
|
20240621,100600,22033525,3340,3340,3340,3340,0
|
|
20240621,100500,22033525,3340,3340,3340,3340,0
|
|
20240621,100400,22033525,3340,3340,3340,3340,0
|
|
20240621,100300,22033525,3340,3340,3340,3340,0
|
|
20240621,100200,22033525,3340,3340,3340,3340,1
|
|
20240621,100100,22030185,3340,3340,3340,3340,2
|
|
20240621,100000,22023505,3340,3340,3340,3340,0
|
|
20240621,095900,22023505,3340,3340,3340,3340,0
|
|
20240621,095800,22023505,3340,3340,3340,3340,1
|
|
20240621,095700,22020165,3295,3295,3295,3295,0
|
|
20240621,095600,22020165,3295,3295,3295,3295,0
|
|
20240621,095500,22020165,3295,3295,3295,3295,0
|
|
20240621,095400,22020165,3295,3295,3295,3295,0
|
|
20240621,095300,22020165,3295,3295,3295,3295,0
|
|
20240621,095200,22020165,3295,3295,3295,3295,16
|
|
20240621,095100,21967445,3295,3310,3310,3295,3
|
|
20240621,095000,21957535,3345,3345,3345,3345,40
|
|
20240621,094900,21823735,3295,3295,3350,3295,201
|
|
20240621,094800,21155380,3270,3270,3270,3270,0
|
|
20240621,094700,21155380,3270,3270,3270,3270,2511
|
|
20240621,094600,12944410,3265,3265,3265,3265,0
|
|
20240621,094500,12944410,3265,3265,3265,3265,0
|
|
20240621,094400,12944410,3265,3265,3265,3265,173
|
|
20240621,094300,12379565,3265,3265,3265,3265,1
|
|
20240621,094200,12376300,3270,3270,3270,3270,5
|
|
20240621,094100,12359950,3265,3265,3265,3265,1
|
|
20240621,094000,12356685,3270,3270,3270,3270,0
|
|
20240621,093900,12356685,3270,3270,3270,3260,920
|
|
20240621,093800,9354405,3265,3270,3270,3265,670
|
|
20240621,093700,7166840,3265,3280,3280,3265,985
|
|
20240621,093600,3943260,3280,3285,3285,3280,615
|
|
20240621,093500,1924840,3290,3290,3290,3290,107
|
|
20240621,093400,1572810,3290,3290,3290,3290,0
|
|
20240621,093300,1572810,3290,3290,3290,3290,0
|
|
20240621,093200,1572810,3290,3290,3290,3290,0
|
|
20240621,093100,1572810,3290,3290,3290,3290,5
|
|
20240621,093000,1556360,3290,3290,3290,3290,1
|
|
20240621,092900,1553070,3290,3290,3290,3290,0
|
|
20240621,092800,1553070,3290,3290,3290,3290,0
|
|
20240621,092700,1553070,3290,3285,3290,3285,7
|
|
20240621,092600,1530045,3290,3290,3290,3290,30
|
|
20240621,092500,1431345,3295,3295,3295,3295,6
|
|
20240621,092400,1411575,3310,3310,3310,3310,0
|
|
20240621,092300,1411575,3310,3310,3310,3310,0
|
|
20240621,092200,1411575,3310,3310,3310,3310,0
|
|
20240621,092100,1411575,3310,3310,3310,3310,0
|
|
20240621,092000,1411575,3310,3310,3310,3310,0
|
|
20240621,091900,1411575,3310,3310,3310,3310,1
|
|
20240621,091800,1408265,3295,3295,3295,3295,0
|
|
20240621,091700,1408265,3295,3295,3295,3295,0
|
|
20240621,091600,1408265,3295,3295,3295,3295,0
|
|
20240621,091500,1408265,3295,3300,3300,3295,115
|
|
20240621,091400,1028775,3300,3300,3300,3300,1
|
|
20240621,091300,1025475,3315,3315,3315,3315,0
|
|
20240621,091200,1025475,3315,3315,3315,3315,0
|
|
20240621,091100,1025475,3315,3315,3315,3315,3
|
|
20240621,091000,1015530,3315,3315,3315,3315,0
|
|
20240621,090900,1015530,3315,3305,3315,3305,248
|
|
20240621,090800,195880,3320,3320,3320,3320,0
|
|
20240621,090700,195880,3320,3320,3320,3320,0
|
|
20240621,090600,195880,3320,3320,3320,3320,0
|
|
20240621,090500,195880,3320,3320,3320,3320,0
|
|
20240621,090400,195880,3320,3320,3320,3320,0
|
|
20240621,090300,195880,3320,3320,3320,3320,0
|
|
20240621,090200,195880,3320,3320,3320,3320,0
|
|
20240621,090100,195880,3320,3320,3320,3320,0
|
|
20240621,090000,195880,3320,3320,3320,3320,59
|