585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,184200,85108995,3575,3575,3575,3575,73
|
|
20240621,184100,85108995,3575,3575,3575,3575,0
|
|
20240621,184000,85108995,3575,3575,3575,3575,0
|
|
20240621,183900,85108995,3575,3575,3575,3575,0
|
|
20240621,183800,85108995,3575,3575,3575,3575,0
|
|
20240621,183700,85108995,3575,3575,3575,3575,0
|
|
20240621,183600,85108995,3575,3575,3575,3575,0
|
|
20240621,183500,85108995,3575,3575,3575,3575,0
|
|
20240621,183400,85108995,3575,3575,3575,3575,0
|
|
20240621,183300,85108995,3575,3575,3575,3575,0
|
|
20240621,183200,85108995,3575,3575,3575,3575,0
|
|
20240621,183100,85108995,3575,3575,3575,3575,0
|
|
20240621,183000,85108995,3575,3575,3575,3575,0
|
|
20240621,182900,85108995,3575,3575,3575,3575,0
|
|
20240621,182800,85108995,3575,3575,3575,3575,0
|
|
20240621,182700,85108995,3575,3575,3575,3575,0
|
|
20240621,182600,85108995,3575,3575,3575,3575,0
|
|
20240621,182500,85108995,3575,3575,3575,3575,0
|
|
20240621,182400,85108995,3575,3575,3575,3575,0
|
|
20240621,182300,85108995,3575,3575,3575,3575,0
|
|
20240621,182200,85108995,3575,3575,3575,3575,0
|
|
20240621,182100,85108995,3575,3575,3575,3575,0
|
|
20240621,182000,85108995,3575,3575,3575,3575,0
|
|
20240621,181900,85108995,3575,3575,3575,3575,0
|
|
20240621,181800,85108995,3575,3575,3575,3575,0
|
|
20240621,181700,85108995,3575,3575,3575,3575,0
|
|
20240621,181600,85108995,3575,3575,3575,3575,0
|
|
20240621,181500,85108995,3575,3575,3575,3575,0
|
|
20240621,181400,85108995,3575,3575,3575,3575,0
|
|
20240621,181300,85108995,3575,3575,3575,3575,0
|
|
20240621,181200,85108995,3575,3575,3575,3575,73
|
|
20240621,181100,85108995,3575,3575,3575,3575,0
|
|
20240621,181000,85108995,3575,3575,3575,3575,0
|
|
20240621,180900,85108995,3575,3575,3575,3575,0
|
|
20240621,180800,85108995,3575,3575,3575,3575,0
|
|
20240621,180700,85108995,3575,3575,3575,3575,0
|
|
20240621,180600,85108995,3575,3575,3575,3575,0
|
|
20240621,180500,85108995,3575,3575,3575,3575,0
|
|
20240621,180400,85108995,3575,3575,3575,3575,0
|
|
20240621,180300,85108995,3575,3575,3575,3575,0
|
|
20240621,180200,85108995,3575,3575,3575,3575,0
|
|
20240621,180100,85108995,3575,3575,3575,3575,0
|
|
20240621,180000,85108995,3575,3575,3575,3575,0
|
|
20240621,175900,85108995,3575,3575,3575,3575,0
|
|
20240621,175800,85108995,3575,3575,3575,3575,0
|
|
20240621,175700,85108995,3575,3575,3575,3575,0
|
|
20240621,175600,85108995,3575,3575,3575,3575,0
|
|
20240621,175500,85108995,3575,3575,3575,3575,0
|
|
20240621,175400,85108995,3575,3575,3575,3575,0
|
|
20240621,175300,85108995,3575,3575,3575,3575,0
|
|
20240621,175200,85108995,3575,3575,3575,3575,0
|
|
20240621,175100,85108995,3575,3575,3575,3575,0
|
|
20240621,175000,85108995,3575,3575,3575,3575,0
|
|
20240621,174900,85108995,3575,3575,3575,3575,0
|
|
20240621,174800,85108995,3575,3575,3575,3575,0
|
|
20240621,174700,85108995,3575,3575,3575,3575,0
|
|
20240621,174600,85108995,3575,3575,3575,3575,0
|
|
20240621,174500,85108995,3575,3575,3575,3575,0
|
|
20240621,174400,85108995,3575,3575,3575,3575,0
|
|
20240621,174300,85108995,3575,3575,3575,3575,0
|
|
20240621,174200,85108995,3575,3575,3575,3575,73
|
|
20240621,174100,85108995,3575,3575,3575,3575,0
|
|
20240621,174000,85108995,3575,3575,3575,3575,0
|
|
20240621,173900,85108995,3575,3575,3575,3575,0
|
|
20240621,173800,85108995,3575,3575,3575,3575,0
|
|
20240621,173700,85108995,3575,3575,3575,3575,0
|
|
20240621,173600,85108995,3575,3575,3575,3575,0
|
|
20240621,173500,85108995,3575,3575,3575,3575,0
|
|
20240621,173400,85108995,3575,3575,3575,3575,0
|
|
20240621,173300,85108995,3575,3575,3575,3575,0
|
|
20240621,173200,85108995,3575,3575,3575,3575,0
|
|
20240621,173100,85108995,3575,3575,3575,3575,0
|
|
20240621,173000,85108995,3575,3575,3575,3575,0
|
|
20240621,172900,85108995,3575,3575,3575,3575,0
|
|
20240621,172800,85108995,3575,3575,3575,3575,0
|
|
20240621,172700,85108995,3575,3575,3575,3575,0
|
|
20240621,172600,85108995,3575,3575,3575,3575,0
|
|
20240621,172500,85108995,3575,3575,3575,3575,0
|
|
20240621,172400,85108995,3575,3575,3575,3575,0
|
|
20240621,172300,85108995,3575,3575,3575,3575,0
|
|
20240621,172200,85108995,3575,3575,3575,3575,0
|
|
20240621,172100,85108995,3575,3575,3575,3575,0
|
|
20240621,172000,85108995,3575,3575,3575,3575,0
|
|
20240621,171900,85108995,3575,3575,3575,3575,0
|
|
20240621,171800,85108995,3575,3575,3575,3575,0
|
|
20240621,171700,85108995,3575,3575,3575,3575,0
|
|
20240621,171600,85108995,3575,3575,3575,3575,0
|
|
20240621,171500,85108995,3575,3575,3575,3575,0
|
|
20240621,171400,85108995,3575,3575,3575,3575,0
|
|
20240621,171300,85108995,3575,3575,3575,3575,0
|
|
20240621,171200,85108995,3575,3575,3575,3575,73
|
|
20240621,171100,85108995,3575,3575,3575,3575,0
|
|
20240621,171000,85108995,3575,3575,3575,3575,0
|
|
20240621,170900,85108995,3575,3575,3575,3575,0
|
|
20240621,170800,85108995,3575,3575,3575,3575,0
|
|
20240621,170700,85108995,3575,3575,3575,3575,0
|
|
20240621,170600,85108995,3575,3575,3575,3575,0
|
|
20240621,170500,85108995,3575,3575,3575,3575,0
|
|
20240621,170400,85108995,3575,3575,3575,3575,0
|
|
20240621,170300,85108995,3575,3575,3575,3575,0
|
|
20240621,170200,85108995,3575,3575,3575,3575,0
|
|
20240621,170100,85108995,3575,3575,3575,3575,0
|
|
20240621,170000,85108995,3575,3575,3575,3575,0
|
|
20240621,165900,85108995,3575,3575,3575,3575,0
|
|
20240621,165800,85108995,3575,3575,3575,3575,0
|
|
20240621,165700,85108995,3575,3575,3575,3575,0
|
|
20240621,165600,85108995,3575,3575,3575,3575,0
|
|
20240621,165500,85108995,3575,3575,3575,3575,0
|
|
20240621,165400,85108995,3575,3575,3575,3575,0
|
|
20240621,165300,85108995,3575,3575,3575,3575,0
|
|
20240621,165200,85108995,3575,3575,3575,3575,0
|
|
20240621,165100,85108995,3575,3575,3575,3575,0
|
|
20240621,165000,85108995,3575,3575,3575,3575,0
|
|
20240621,164900,85108995,3575,3575,3575,3575,0
|
|
20240621,164800,85108995,3575,3575,3575,3575,0
|
|
20240621,164700,85108995,3575,3575,3575,3575,0
|
|
20240621,164600,85108995,3575,3575,3575,3575,0
|
|
20240621,164500,85108995,3575,3575,3575,3575,0
|
|
20240621,164400,85108995,3575,3575,3575,3575,0
|
|
20240621,164300,85108995,3575,3575,3575,3575,0
|
|
20240621,164200,85108995,3575,3575,3575,3575,73
|
|
20240621,164100,85108995,3575,3575,3575,3575,0
|
|
20240621,164000,85108995,3575,3575,3575,3575,0
|
|
20240621,163900,85108995,3575,3575,3575,3575,0
|
|
20240621,163800,85108995,3575,3575,3575,3575,0
|
|
20240621,163700,85108995,3575,3575,3575,3575,0
|
|
20240621,163600,85108995,3575,3575,3575,3575,0
|
|
20240621,163500,85108995,3575,3575,3575,3575,0
|
|
20240621,163400,85108995,3575,3575,3575,3575,0
|
|
20240621,163300,85108995,3575,3575,3575,3575,0
|
|
20240621,163200,85108995,3575,3575,3575,3575,0
|
|
20240621,163100,85108995,3575,3575,3575,3575,0
|
|
20240621,163000,85108995,3575,3575,3575,3575,0
|
|
20240621,162900,85108995,3575,3575,3575,3575,0
|
|
20240621,162800,85108995,3575,3575,3575,3575,0
|
|
20240621,162700,85108995,3575,3575,3575,3575,0
|
|
20240621,162600,85108995,3575,3575,3575,3575,0
|
|
20240621,162500,85108995,3575,3575,3575,3575,0
|
|
20240621,162400,85108995,3575,3575,3575,3575,0
|
|
20240621,162300,85108995,3575,3575,3575,3575,0
|
|
20240621,162200,85108995,3575,3575,3575,3575,0
|
|
20240621,162100,85108995,3575,3575,3575,3575,0
|
|
20240621,162000,85108995,3575,3575,3575,3575,0
|
|
20240621,161900,85108995,3575,3575,3575,3575,0
|
|
20240621,161800,85108995,3575,3575,3575,3575,0
|
|
20240621,161700,85108995,3575,3575,3575,3575,0
|
|
20240621,161600,85108995,3575,3575,3575,3575,0
|
|
20240621,161500,85108995,3575,3575,3575,3575,0
|
|
20240621,161400,85108995,3575,3575,3575,3575,0
|
|
20240621,161300,85108995,3575,3575,3575,3575,0
|
|
20240621,161200,85108995,3575,3575,3575,3575,73
|
|
20240621,161100,85108995,3575,3575,3575,3575,0
|
|
20240621,161000,85108995,3575,3575,3575,3575,0
|
|
20240621,160900,85108995,3575,3575,3575,3575,0
|
|
20240621,160800,85108995,3575,3575,3575,3575,0
|
|
20240621,160700,85108995,3575,3575,3575,3575,0
|
|
20240621,160600,85108995,3575,3575,3575,3575,0
|
|
20240621,160500,85108995,3575,3575,3575,3575,0
|
|
20240621,160400,85108995,3575,3575,3575,3575,0
|
|
20240621,160300,85108995,3575,3575,3575,3575,0
|
|
20240621,160200,85108995,3575,3575,3575,3575,0
|
|
20240621,160100,85108995,3575,3575,3575,3575,0
|
|
20240621,160000,85108995,3575,3575,3575,3575,0
|
|
20240621,155900,85108995,3575,3575,3575,3575,0
|
|
20240621,155800,85108995,3575,3575,3575,3575,0
|
|
20240621,155700,85108995,3575,3575,3575,3575,0
|
|
20240621,155600,85108995,3575,3575,3575,3575,0
|
|
20240621,155500,85108995,3575,3575,3575,3575,0
|
|
20240621,155400,85108995,3575,3575,3575,3575,0
|
|
20240621,155300,85108995,3575,3575,3575,3575,0
|
|
20240621,155200,85108995,3575,3575,3575,3575,0
|
|
20240621,155100,85108995,3575,3575,3575,3575,0
|
|
20240621,155000,85108995,3575,3575,3575,3575,0
|
|
20240621,154900,85108995,3575,3575,3575,3575,0
|
|
20240621,154800,85108995,3575,3575,3575,3575,0
|
|
20240621,154700,85108995,3575,3575,3575,3575,0
|
|
20240621,154600,85108995,3575,3575,3575,3575,0
|
|
20240621,154500,85108995,3575,3575,3575,3575,0
|
|
20240621,154400,85108995,3575,3575,3575,3575,0
|
|
20240621,154300,85108995,3575,3575,3575,3575,0
|
|
20240621,154200,85108995,3575,3575,3575,3575,73
|
|
20240621,154100,85108995,3575,3575,3575,3575,0
|
|
20240621,154000,85108995,3575,3575,3575,3575,0
|
|
20240621,153900,85108995,3575,3575,3575,3575,0
|
|
20240621,153800,85108995,3575,3575,3575,3575,0
|
|
20240621,153700,85108995,3575,3575,3575,3575,0
|
|
20240621,153600,85108995,3575,3575,3575,3575,0
|
|
20240621,153500,85108995,3575,3575,3575,3575,0
|
|
20240621,153400,85108995,3575,3575,3575,3575,0
|
|
20240621,153300,85108995,3575,3575,3575,3575,0
|
|
20240621,153200,85108995,3575,3575,3575,3575,0
|
|
20240621,153100,85108995,3575,3575,3575,3575,0
|
|
20240621,153000,85108995,3575,3575,3575,3575,73
|
|
20240621,152900,84848020,3560,3560,3560,3560,0
|
|
20240621,152800,84848020,3560,3560,3560,3560,0
|
|
20240621,152700,84848020,3560,3560,3560,3560,0
|
|
20240621,152600,84848020,3560,3560,3560,3560,0
|
|
20240621,152500,84848020,3560,3560,3560,3560,0
|
|
20240621,152400,84848020,3560,3560,3560,3560,0
|
|
20240621,152300,84848020,3560,3560,3560,3560,0
|
|
20240621,152200,84848020,3560,3560,3560,3560,0
|
|
20240621,152100,84848020,3560,3560,3560,3560,0
|
|
20240621,152000,84848020,3560,3560,3560,3560,0
|
|
20240621,151900,84848020,3560,3560,3560,3560,1400
|
|
20240621,151800,79864020,3590,3590,3590,3590,0
|
|
20240621,151700,79864020,3590,3590,3590,3590,1
|
|
20240621,151600,79860430,3590,3590,3590,3590,0
|
|
20240621,151500,79860430,3590,3570,3590,3570,1400
|
|
20240621,151400,74838270,3570,3570,3570,3570,0
|
|
20240621,151300,74838270,3570,3570,3570,3570,0
|
|
20240621,151200,74838270,3570,3570,3570,3570,0
|
|
20240621,151100,74838270,3570,3570,3570,3570,115
|
|
20240621,151000,74427720,3560,3560,3560,3560,100
|
|
20240621,150900,74071720,3570,3570,3570,3570,0
|
|
20240621,150800,74071720,3570,3570,3570,3570,0
|
|
20240621,150700,74071720,3570,3570,3570,3570,0
|
|
20240621,150600,74071720,3570,3570,3570,3570,0
|
|
20240621,150500,74071720,3570,3570,3570,3570,0
|
|
20240621,150400,74071720,3570,3570,3570,3570,200
|
|
20240621,150300,73357720,3570,3570,3570,3570,0
|
|
20240621,150200,73357720,3570,3570,3570,3570,0
|
|
20240621,150100,73357720,3570,3570,3570,3570,1
|
|
20240621,150000,73354150,3555,3555,3555,3555,96
|
|
20240621,145900,73012870,3560,3560,3560,3560,552
|
|
20240621,145800,71047750,3560,3560,3560,3560,0
|
|
20240621,145700,71047750,3560,3560,3560,3560,18
|
|
20240621,145600,70983670,3560,3560,3560,3560,509
|
|
20240621,145500,69171630,3560,3560,3560,3560,89
|
|
20240621,145400,68854790,3565,3565,3565,3565,11
|
|
20240621,145300,68815575,3570,3570,3570,3570,10
|
|
20240621,145200,68779875,3570,3570,3570,3570,0
|
|
20240621,145100,68779875,3570,3570,3570,3570,8
|
|
20240621,145000,68751315,3570,3570,3570,3570,0
|
|
20240621,144900,68751315,3570,3570,3570,3570,0
|
|
20240621,144800,68751315,3570,3570,3570,3570,0
|
|
20240621,144700,68751315,3570,3570,3570,3570,0
|
|
20240621,144600,68751315,3570,3570,3570,3570,10
|
|
20240621,144500,68715615,3570,3570,3570,3570,0
|
|
20240621,144400,68715615,3570,3570,3570,3570,0
|
|
20240621,144300,68715615,3570,3570,3570,3570,20
|
|
20240621,144200,68644215,3570,3570,3570,3570,1
|
|
20240621,144100,68640645,3560,3560,3560,3560,0
|
|
20240621,144000,68640645,3560,3560,3560,3560,0
|
|
20240621,143900,68640645,3560,3560,3560,3560,0
|
|
20240621,143800,68640645,3560,3560,3560,3560,0
|
|
20240621,143700,68640645,3560,3560,3560,3560,0
|
|
20240621,143600,68640645,3560,3560,3560,3560,0
|
|
20240621,143500,68640645,3560,3560,3560,3560,0
|
|
20240621,143400,68640645,3560,3560,3560,3560,0
|
|
20240621,143300,68640645,3560,3560,3560,3560,0
|
|
20240621,143200,68640645,3560,3560,3560,3560,0
|
|
20240621,143100,68640645,3560,3565,3565,3560,100
|
|
20240621,143000,68284600,3570,3570,3570,3570,0
|
|
20240621,142900,68284600,3570,3570,3570,3570,0
|
|
20240621,142800,68284600,3570,3570,3570,3570,0
|
|
20240621,142700,68284600,3570,3570,3570,3570,650
|
|
20240621,142600,65964100,3570,3570,3570,3570,0
|
|
20240621,142500,65964100,3570,3570,3570,3570,0
|
|
20240621,142400,65964100,3570,3570,3570,3570,0
|
|
20240621,142300,65964100,3570,3570,3570,3570,9
|
|
20240621,142200,65931970,3580,3580,3580,3580,0
|
|
20240621,142100,65931970,3580,3580,3580,3580,0
|
|
20240621,142000,65931970,3580,3580,3580,3580,0
|
|
20240621,141900,65931970,3580,3580,3580,3580,0
|
|
20240621,141800,65931970,3580,3580,3580,3580,0
|
|
20240621,141700,65931970,3580,3580,3580,3580,0
|
|
20240621,141600,65931970,3580,3580,3580,3580,0
|
|
20240621,141500,65931970,3580,3580,3580,3580,0
|
|
20240621,141400,65931970,3580,3580,3580,3580,0
|
|
20240621,141300,65931970,3580,3580,3580,3580,0
|
|
20240621,141200,65931970,3580,3580,3580,3580,0
|
|
20240621,141100,65931970,3580,3580,3580,3580,0
|
|
20240621,141000,65931970,3580,3580,3580,3580,0
|
|
20240621,140900,65931970,3580,3580,3580,3580,0
|
|
20240621,140800,65931970,3580,3580,3580,3580,0
|
|
20240621,140700,65931970,3580,3580,3580,3580,61
|
|
20240621,140600,65713590,3585,3585,3585,3585,1
|
|
20240621,140500,65710005,3590,3590,3590,3590,0
|
|
20240621,140400,65710005,3590,3590,3590,3590,0
|
|
20240621,140300,65710005,3590,3590,3590,3590,0
|
|
20240621,140200,65710005,3590,3590,3590,3590,0
|
|
20240621,140100,65710005,3590,3590,3590,3590,0
|
|
20240621,140000,65710005,3590,3590,3590,3590,0
|
|
20240621,135900,65710005,3590,3590,3590,3590,300
|
|
20240621,135800,64633005,3580,3580,3580,3580,0
|
|
20240621,135700,64633005,3580,3580,3580,3580,0
|
|
20240621,135600,64633005,3580,3580,3580,3580,0
|
|
20240621,135500,64633005,3580,3580,3580,3580,0
|
|
20240621,135400,64633005,3580,3580,3580,3580,0
|
|
20240621,135300,64633005,3580,3580,3580,3580,0
|
|
20240621,135200,64633005,3580,3580,3580,3580,0
|
|
20240621,135100,64633005,3580,3580,3580,3580,100
|
|
20240621,135000,64275005,3580,3580,3580,3580,0
|
|
20240621,134900,64275005,3580,3580,3580,3580,407
|
|
20240621,134800,62817945,3570,3570,3570,3570,14
|
|
20240621,134700,62767965,3570,3565,3570,3565,265
|
|
20240621,134600,61821920,3580,3580,3580,3580,0
|
|
20240621,134500,61821920,3580,3580,3580,3580,0
|
|
20240621,134400,61821920,3580,3580,3580,3580,0
|
|
20240621,134300,61821920,3580,3580,3580,3580,0
|
|
20240621,134200,61821920,3580,3580,3580,3580,1
|
|
20240621,134100,61818340,3560,3560,3560,3560,0
|
|
20240621,134000,61818340,3560,3560,3560,3560,0
|
|
20240621,133900,61818340,3560,3560,3560,3560,0
|
|
20240621,133800,61818340,3560,3560,3560,3560,0
|
|
20240621,133700,61818340,3560,3560,3560,3560,1
|
|
20240621,133600,61814780,3590,3590,3590,3590,0
|
|
20240621,133500,61814780,3590,3590,3590,3590,0
|
|
20240621,133400,61814780,3590,3590,3590,3590,0
|
|
20240621,133300,61814780,3590,3590,3590,3590,1
|
|
20240621,133200,61811190,3590,3590,3590,3590,3
|
|
20240621,133100,61800420,3590,3570,3595,3570,182
|
|
20240621,133000,61150495,3555,3570,3570,3555,2
|
|
20240621,132900,61143370,3555,3555,3555,3555,0
|
|
20240621,132800,61143370,3555,3555,3555,3555,0
|
|
20240621,132700,61143370,3555,3565,3565,3555,245
|
|
20240621,132600,60270575,3565,3565,3565,3565,0
|
|
20240621,132500,60270575,3565,3565,3565,3565,60
|
|
20240621,132400,60056675,3565,3565,3565,3565,0
|
|
20240621,132300,60056675,3565,3565,3565,3565,100
|
|
20240621,132200,59700175,3570,3570,3570,3570,0
|
|
20240621,132100,59700175,3570,3570,3570,3570,0
|
|
20240621,132000,59700175,3570,3570,3570,3570,30
|
|
20240621,131900,59593075,3570,3570,3570,3570,0
|
|
20240621,131800,59593075,3570,3570,3570,3570,0
|
|
20240621,131700,59593075,3570,3570,3570,3570,20
|
|
20240621,131600,59521675,3570,3570,3570,3570,100
|
|
20240621,131500,59164675,3570,3570,3570,3570,100
|
|
20240621,131400,58807675,3570,3570,3570,3570,192
|
|
20240621,131300,58122235,3570,3570,3570,3570,29
|
|
20240621,131200,58018705,3570,3570,3570,3570,2
|
|
20240621,131100,58011565,3580,3580,3580,3580,0
|
|
20240621,131000,58011565,3580,3580,3580,3580,1
|
|
20240621,130900,58007985,3565,3565,3565,3565,0
|
|
20240621,130800,58007985,3565,3565,3565,3565,100
|
|
20240621,130700,57651485,3565,3565,3565,3565,129
|
|
20240621,130600,57191600,3590,3590,3590,3590,0
|
|
20240621,130500,57191600,3590,3590,3590,3590,0
|
|
20240621,130400,57191600,3590,3590,3590,3590,0
|
|
20240621,130300,57191600,3590,3590,3590,3590,1
|
|
20240621,130200,57188010,3570,3575,3575,3570,344
|
|
20240621,130100,55959235,3585,3585,3585,3585,80
|
|
20240621,130000,55672435,3590,3590,3590,3590,0
|
|
20240621,125900,55672435,3590,3590,3590,3590,278
|
|
20240621,125800,54674415,3595,3565,3595,3565,3149
|
|
20240621,125700,43379860,3560,3560,3560,3560,0
|
|
20240621,125600,43379860,3560,3560,3560,3560,123
|
|
20240621,125500,42941980,3550,3550,3550,3550,0
|
|
20240621,125400,42941980,3550,3550,3550,3550,0
|
|
20240621,125300,42941980,3550,3550,3550,3550,0
|
|
20240621,125200,42941980,3550,3550,3550,3550,0
|
|
20240621,125100,42941980,3550,3550,3550,3550,0
|
|
20240621,125000,42941980,3550,3550,3550,3550,0
|
|
20240621,124900,42941980,3550,3550,3550,3550,1
|
|
20240621,124800,42938430,3560,3560,3560,3560,0
|
|
20240621,124700,42938430,3560,3560,3560,3560,50
|
|
20240621,124600,42760430,3555,3555,3555,3555,0
|
|
20240621,124500,42760430,3555,3555,3555,3555,5
|
|
20240621,124400,42742655,3555,3555,3555,3555,0
|
|
20240621,124300,42742655,3555,3555,3555,3555,0
|
|
20240621,124200,42742655,3555,3555,3555,3555,0
|
|
20240621,124100,42742655,3555,3555,3555,3555,0
|
|
20240621,124000,42742655,3555,3555,3555,3555,0
|
|
20240621,123900,42742655,3555,3555,3555,3555,0
|
|
20240621,123800,42742655,3555,3555,3555,3555,0
|
|
20240621,123700,42742655,3555,3555,3555,3555,17
|
|
20240621,123600,42682220,3550,3550,3550,3550,0
|
|
20240621,123500,42682220,3550,3550,3550,3550,0
|
|
20240621,123400,42682220,3550,3550,3550,3550,10
|
|
20240621,123300,42646720,3555,3555,3555,3555,0
|
|
20240621,123200,42646720,3555,3555,3555,3555,0
|
|
20240621,123100,42646720,3555,3555,3555,3555,12
|
|
20240621,123000,42604060,3550,3550,3550,3550,0
|
|
20240621,122900,42604060,3550,3550,3550,3550,50
|
|
20240621,122800,42426560,3550,3550,3550,3550,0
|
|
20240621,122700,42426560,3550,3550,3550,3550,0
|
|
20240621,122600,42426560,3550,3550,3550,3550,0
|
|
20240621,122500,42426560,3550,3550,3550,3550,0
|
|
20240621,122400,42426560,3550,3550,3550,3550,0
|
|
20240621,122300,42426560,3550,3550,3550,3550,50
|
|
20240621,122200,42249060,3550,3550,3550,3550,0
|
|
20240621,122100,42249060,3550,3550,3550,3550,0
|
|
20240621,122000,42249060,3550,3550,3550,3550,0
|
|
20240621,121900,42249060,3550,3550,3550,3550,0
|
|
20240621,121800,42249060,3550,3550,3550,3550,0
|
|
20240621,121700,42249060,3550,3550,3550,3550,5
|
|
20240621,121600,42231310,3550,3555,3555,3550,15
|
|
20240621,121500,42178010,3560,3560,3560,3560,0
|
|
20240621,121400,42178010,3560,3560,3560,3560,0
|
|
20240621,121300,42178010,3560,3560,3560,3560,50
|
|
20240621,121200,42000010,3555,3555,3555,3555,11
|
|
20240621,121100,41960905,3560,3560,3560,3560,1
|
|
20240621,121000,41957345,3560,3550,3560,3550,21
|
|
20240621,120900,41882785,3555,3555,3555,3555,0
|
|
20240621,120800,41882785,3555,3555,3555,3555,0
|
|
20240621,120700,41882785,3555,3555,3555,3555,0
|
|
20240621,120600,41882785,3555,3555,3555,3555,0
|
|
20240621,120500,41882785,3555,3555,3555,3555,0
|
|
20240621,120400,41882785,3555,3555,3555,3555,0
|
|
20240621,120300,41882785,3555,3555,3555,3555,0
|
|
20240621,120200,41882785,3555,3555,3555,3555,15
|
|
20240621,120100,41829460,3555,3555,3555,3555,153
|
|
20240621,120000,41285545,3550,3550,3550,3550,0
|
|
20240621,115900,41285545,3550,3550,3555,3550,364
|
|
20240621,115800,39991595,3555,3555,3555,3555,189
|
|
20240621,115700,39319700,3555,3550,3555,3550,227
|
|
20240621,115600,38512780,3550,3550,3550,3550,10
|
|
20240621,115500,38477280,3550,3550,3550,3550,4
|
|
20240621,115400,38463080,3550,3555,3555,3550,31
|
|
20240621,115300,38352930,3550,3550,3550,3550,2
|
|
20240621,115200,38345830,3550,3550,3550,3550,13
|
|
20240621,115100,38299680,3550,3550,3550,3550,222
|
|
20240621,115000,37511580,3550,3550,3555,3550,18
|
|
20240621,114900,37447655,3555,3555,3555,3555,10
|
|
20240621,114800,37412105,3550,3550,3550,3550,3
|
|
20240621,114700,37401455,3550,3550,3550,3550,11
|
|
20240621,114600,37362405,3550,3550,3550,3550,304
|
|
20240621,114500,36283205,3550,3550,3550,3550,11
|
|
20240621,114400,36244155,3550,3550,3550,3550,3
|
|
20240621,114300,36233505,3550,3550,3550,3550,0
|
|
20240621,114200,36233505,3550,3555,3555,3550,25
|
|
20240621,114100,36144690,3550,3550,3550,3550,3
|
|
20240621,114000,36134040,3555,3550,3555,3550,21
|
|
20240621,113900,36059440,3550,3550,3555,3550,4
|
|
20240621,113800,36045235,3550,3550,3550,3550,0
|
|
20240621,113700,36045235,3550,3550,3550,3550,14
|
|
20240621,113600,35995535,3550,3550,3550,3550,0
|
|
20240621,113500,35995535,3550,3550,3550,3550,263
|
|
20240621,113400,35061885,3550,3550,3550,3550,0
|
|
20240621,113300,35061885,3550,3550,3550,3550,12
|
|
20240621,113200,35019285,3555,3550,3555,3550,22
|
|
20240621,113100,34941085,3550,3550,3550,3550,0
|
|
20240621,113000,34941085,3550,3550,3550,3550,14
|
|
20240621,112900,34891385,3555,3555,3555,3555,10
|
|
20240621,112800,34855835,3550,3550,3550,3550,13
|
|
20240621,112700,34809685,3550,3550,3550,3550,0
|
|
20240621,112600,34809685,3550,3550,3550,3550,3
|
|
20240621,112500,34799035,3550,3550,3550,3550,11
|
|
20240621,112400,34759985,3550,3550,3550,3550,2
|
|
20240621,112300,34752885,3550,3550,3550,3550,12
|
|
20240621,112200,34710285,3550,3555,3555,3550,11
|
|
20240621,112100,34671185,3550,3550,3550,3550,2
|
|
20240621,112000,34664085,3550,3550,3550,3550,11
|
|
20240621,111900,34625035,3550,3550,3550,3550,3
|
|
20240621,111800,34614385,3550,3550,3550,3550,11
|
|
20240621,111700,34575335,3550,3550,3550,3550,302
|
|
20240621,111600,33503235,3555,3555,3555,3555,1
|
|
20240621,111500,33499680,3550,3550,3550,3550,14
|
|
20240621,111400,33449980,3550,3550,3550,3550,2
|
|
20240621,111300,33442880,3550,3550,3550,3550,10
|
|
20240621,111200,33407380,3550,3550,3550,3550,2
|
|
20240621,111100,33400280,3550,3550,3550,3550,12
|
|
20240621,111000,33357680,3550,3550,3550,3550,2
|
|
20240621,110900,33350580,3550,3550,3550,3550,0
|
|
20240621,110800,33350580,3550,3550,3550,3550,13
|
|
20240621,110700,33304430,3550,3550,3550,3550,0
|
|
20240621,110600,33304430,3550,3550,3550,3550,13
|
|
20240621,110500,33258280,3550,3550,3550,3550,0
|
|
20240621,110400,33258280,3550,3550,3550,3550,203
|
|
20240621,110300,32537630,3550,3550,3555,3550,112
|
|
20240621,110200,32139530,3550,3550,3550,3550,0
|
|
20240621,110100,32139530,3550,3550,3550,3550,13
|
|
20240621,110000,32093380,3550,3555,3555,3550,282
|
|
20240621,105900,31091625,3555,3555,3555,3555,2
|
|
20240621,105800,31084515,3555,3555,3555,3555,0
|
|
20240621,105700,31084515,3555,3555,3555,3555,3
|
|
20240621,105600,31073850,3560,3555,3560,3555,101
|
|
20240621,105500,30714345,3555,3555,3555,3555,3
|
|
20240621,105400,30703680,3555,3555,3555,3555,12
|
|
20240621,105300,30661020,3555,3555,3555,3555,1
|
|
20240621,105200,30657465,3555,3560,3560,3555,84
|
|
20240621,105100,30358435,3560,3560,3560,3560,11
|
|
20240621,105000,30319275,3560,3560,3560,3560,2
|
|
20240621,104900,30312155,3560,3560,3560,3560,12
|
|
20240621,104800,30269435,3560,3560,3560,3560,2
|
|
20240621,104700,30262315,3560,3560,3560,3560,0
|
|
20240621,104600,30262315,3560,3560,3560,3560,3
|
|
20240621,104500,30251635,3565,3565,3565,3565,183
|
|
20240621,104400,29599240,3565,3565,3565,3565,110
|
|
20240621,104300,29207090,3565,3565,3565,3565,1
|
|
20240621,104200,29203525,3565,3570,3570,3565,2
|
|
20240621,104100,29196390,3565,3565,3565,3565,313
|
|
20240621,104000,28080545,3565,3565,3565,3565,0
|
|
20240621,103900,28080545,3565,3565,3565,3565,13
|
|
20240621,103800,28034200,3565,3565,3565,3565,1
|
|
20240621,103700,28030635,3565,3565,3565,3565,2
|
|
20240621,103600,28023505,3565,3565,3565,3565,11
|
|
20240621,103500,27984290,3565,3565,3565,3565,3
|
|
20240621,103400,27973595,3565,3565,3565,3565,12
|
|
20240621,103300,27930815,3565,3565,3565,3565,0
|
|
20240621,103200,27930815,3565,3565,3565,3565,13
|
|
20240621,103100,27884470,3565,3565,3565,3565,1
|
|
20240621,103000,27880905,3565,3565,3565,3565,2
|
|
20240621,102900,27873775,3565,3565,3565,3565,11
|
|
20240621,102800,27834560,3565,3565,3565,3565,2
|
|
20240621,102700,27827430,3565,3565,3565,3565,11
|
|
20240621,102600,27788215,3565,3565,3565,3565,320
|
|
20240621,102500,26647415,3560,3555,3560,3555,62
|
|
20240621,102400,26426705,3555,3555,3555,3555,33
|
|
20240621,102300,26309390,3550,3550,3550,3550,2
|
|
20240621,102200,26302290,3550,3550,3550,3550,11
|
|
20240621,102100,26263240,3550,3550,3550,3550,2
|
|
20240621,102000,26256140,3550,3550,3550,3550,1
|
|
20240621,101900,26252590,3550,3550,3550,3550,2
|
|
20240621,101800,26245490,3550,3550,3550,3550,0
|
|
20240621,101700,26245490,3550,3550,3550,3550,2
|
|
20240621,101600,26238390,3550,3550,3550,3550,2
|
|
20240621,101500,26231290,3550,3550,3550,3550,0
|
|
20240621,101400,26231290,3550,3555,3570,3550,52
|
|
20240621,101300,26046175,3550,3550,3550,3550,1
|
|
20240621,101200,26042625,3550,3550,3550,3550,13
|
|
20240621,101100,25996475,3550,3550,3550,3550,0
|
|
20240621,101000,25996475,3550,3550,3550,3550,13
|
|
20240621,100900,25950325,3550,3550,3550,3550,1
|
|
20240621,100800,25946775,3550,3550,3550,3550,2
|
|
20240621,100700,25939675,3550,3550,3550,3550,12
|
|
20240621,100600,25897075,3550,3550,3550,3550,11
|
|
20240621,100500,25858025,3545,3545,3545,3545,3
|
|
20240621,100400,25847390,3555,3550,3555,3550,22
|
|
20240621,100300,25769235,3545,3545,3545,3545,2
|
|
20240621,100200,25762145,3545,3545,3545,3545,12
|
|
20240621,100100,25719605,3545,3545,3545,3545,2
|
|
20240621,100000,25712515,3545,3545,3545,3545,0
|
|
20240621,095900,25712515,3545,3545,3545,3545,2
|
|
20240621,095800,25705425,3545,3540,3545,3540,20
|
|
20240621,095700,25634575,3545,3545,3545,3540,922
|
|
20240621,095600,22368755,3550,3545,3550,3545,93
|
|
20240621,095500,22039060,3550,3550,3550,3550,1
|
|
20240621,095400,22035510,3550,3545,3550,3545,289
|
|
20240621,095300,21011000,3560,3545,3560,3545,22
|
|
20240621,095200,20932890,3545,3545,3545,3545,3
|
|
20240621,095100,20922255,3545,3545,3545,3545,101
|
|
20240621,095000,20564210,3545,3550,3550,3545,25
|
|
20240621,094900,20475465,3550,3550,3550,3550,127
|
|
20240621,094800,20024615,3550,3550,3550,3550,12
|
|
20240621,094700,19982015,3550,3550,3550,3550,3
|
|
20240621,094600,19971365,3550,3550,3550,3550,0
|
|
20240621,094500,19971365,3550,3550,3550,3550,13
|
|
20240621,094400,19925215,3555,3555,3555,3555,3
|
|
20240621,094300,19914550,3550,3550,3550,3550,14
|
|
20240621,094200,19864850,3550,3550,3550,3550,0
|
|
20240621,094100,19864850,3550,3555,3555,3550,3
|
|
20240621,094000,19854195,3550,3550,3550,3550,12
|
|
20240621,093900,19811595,3550,3550,3550,3550,2
|
|
20240621,093800,19804495,3550,3550,3550,3550,37
|
|
20240621,093700,19673145,3550,3550,3550,3550,10
|
|
20240621,093600,19637645,3550,3550,3555,3550,15
|
|
20240621,093500,19584390,3555,3555,3555,3555,4
|
|
20240621,093400,19570170,3550,3555,3555,3550,4
|
|
20240621,093300,19555960,3555,3555,3555,3555,77
|
|
20240621,093200,19282225,3555,3555,3555,3555,54
|
|
20240621,093100,19090255,3555,3555,3555,3555,6
|
|
20240621,093000,19068925,3555,3555,3560,3555,45
|
|
20240621,092900,18908905,3550,3550,3550,3550,1
|
|
20240621,092800,18905355,3550,3550,3550,3550,2
|
|
20240621,092700,18898255,3545,3545,3545,3545,2
|
|
20240621,092600,18891165,3560,3555,3560,3540,3015
|
|
20240621,092500,8190680,3555,3560,3560,3555,2
|
|
20240621,092400,8183565,3555,3555,3555,3555,0
|
|
20240621,092300,8183565,3555,3555,3555,3555,2
|
|
20240621,092200,8176455,3595,3550,3595,3550,601
|
|
20240621,092100,6018990,3550,3555,3555,3550,73
|
|
20240621,092000,5759830,3555,3555,3555,3555,5
|
|
20240621,091900,5742055,3555,3555,3555,3555,74
|
|
20240621,091800,5478985,3545,3545,3545,3545,5
|
|
20240621,091700,5461260,3545,3560,3560,3545,900
|
|
20240621,091600,2263105,3570,3570,3570,3570,3
|
|
20240621,091500,2252395,3570,3570,3570,3570,0
|
|
20240621,091400,2252395,3570,3570,3570,3570,89
|
|
20240621,091300,1934665,3570,3570,3570,3570,0
|
|
20240621,091200,1934665,3570,3570,3570,3570,2
|
|
20240621,091100,1927525,3570,3570,3570,3570,1
|
|
20240621,091000,1923955,3570,3570,3570,3570,12
|
|
20240621,090900,1881115,3570,3570,3570,3570,2
|
|
20240621,090800,1873975,3570,3570,3570,3570,0
|
|
20240621,090700,1873975,3570,3570,3570,3570,3
|
|
20240621,090600,1863265,3585,3585,3585,3585,300
|
|
20240621,090500,787765,3585,3570,3585,3570,17
|
|
20240621,090400,726905,3570,3570,3570,3570,0
|
|
20240621,090300,726905,3570,3570,3570,3570,38
|
|
20240621,090200,591245,3560,3560,3560,3560,0
|
|
20240621,090100,591245,3560,3565,3565,3560,152
|
|
20240621,090000,49840,3560,3560,3560,3560,14
|