625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,192200,429534110,3065,3065,3065,3065,255
|
|
20240621,192100,429534110,3065,3065,3065,3065,0
|
|
20240621,192000,429534110,3065,3065,3065,3065,0
|
|
20240621,191900,429534110,3065,3065,3065,3065,0
|
|
20240621,191800,429534110,3065,3065,3065,3065,0
|
|
20240621,191700,429534110,3065,3065,3065,3065,0
|
|
20240621,191600,429534110,3065,3065,3065,3065,0
|
|
20240621,191500,429534110,3065,3065,3065,3065,0
|
|
20240621,191400,429534110,3065,3065,3065,3065,0
|
|
20240621,191300,429534110,3065,3065,3065,3065,0
|
|
20240621,191200,429534110,3065,3065,3065,3065,0
|
|
20240621,191100,429534110,3065,3065,3065,3065,0
|
|
20240621,191000,429534110,3065,3065,3065,3065,0
|
|
20240621,190900,429534110,3065,3065,3065,3065,0
|
|
20240621,190800,429534110,3065,3065,3065,3065,0
|
|
20240621,190700,429534110,3065,3065,3065,3065,0
|
|
20240621,190600,429534110,3065,3065,3065,3065,0
|
|
20240621,190500,429534110,3065,3065,3065,3065,0
|
|
20240621,190400,429534110,3065,3065,3065,3065,0
|
|
20240621,190300,429534110,3065,3065,3065,3065,0
|
|
20240621,190200,429534110,3065,3065,3065,3065,0
|
|
20240621,190100,429534110,3065,3065,3065,3065,0
|
|
20240621,190000,429534110,3065,3065,3065,3065,0
|
|
20240621,185900,429534110,3065,3065,3065,3065,0
|
|
20240621,185800,429534110,3065,3065,3065,3065,0
|
|
20240621,185700,429534110,3065,3065,3065,3065,0
|
|
20240621,185600,429534110,3065,3065,3065,3065,0
|
|
20240621,185500,429534110,3065,3065,3065,3065,0
|
|
20240621,185400,429534110,3065,3065,3065,3065,0
|
|
20240621,185300,429534110,3065,3065,3065,3065,0
|
|
20240621,185200,429534110,3065,3065,3065,3065,255
|
|
20240621,185100,429534110,3065,3065,3065,3065,0
|
|
20240621,185000,429534110,3065,3065,3065,3065,0
|
|
20240621,184900,429534110,3065,3065,3065,3065,0
|
|
20240621,184800,429534110,3065,3065,3065,3065,0
|
|
20240621,184700,429534110,3065,3065,3065,3065,0
|
|
20240621,184600,429534110,3065,3065,3065,3065,0
|
|
20240621,184500,429534110,3065,3065,3065,3065,0
|
|
20240621,184400,429534110,3065,3065,3065,3065,0
|
|
20240621,184300,429534110,3065,3065,3065,3065,0
|
|
20240621,184200,429534110,3065,3065,3065,3065,0
|
|
20240621,184100,429534110,3065,3065,3065,3065,0
|
|
20240621,184000,429534110,3065,3065,3065,3065,0
|
|
20240621,183900,429534110,3065,3065,3065,3065,0
|
|
20240621,183800,429534110,3065,3065,3065,3065,0
|
|
20240621,183700,429534110,3065,3065,3065,3065,0
|
|
20240621,183600,429534110,3065,3065,3065,3065,0
|
|
20240621,183500,429534110,3065,3065,3065,3065,0
|
|
20240621,183400,429534110,3065,3065,3065,3065,0
|
|
20240621,183300,429534110,3065,3065,3065,3065,0
|
|
20240621,183200,429534110,3065,3065,3065,3065,0
|
|
20240621,183100,429534110,3065,3065,3065,3065,0
|
|
20240621,183000,429534110,3065,3065,3065,3065,0
|
|
20240621,182900,429534110,3065,3065,3065,3065,0
|
|
20240621,182800,429534110,3065,3065,3065,3065,0
|
|
20240621,182700,429534110,3065,3065,3065,3065,0
|
|
20240621,182600,429534110,3065,3065,3065,3065,0
|
|
20240621,182500,429534110,3065,3065,3065,3065,0
|
|
20240621,182400,429534110,3065,3065,3065,3065,0
|
|
20240621,182300,429534110,3065,3065,3065,3065,0
|
|
20240621,182200,429534110,3065,3065,3065,3065,255
|
|
20240621,182100,429534110,3065,3065,3065,3065,0
|
|
20240621,182000,429534110,3065,3065,3065,3065,0
|
|
20240621,181900,429534110,3065,3065,3065,3065,0
|
|
20240621,181800,429534110,3065,3065,3065,3065,0
|
|
20240621,181700,429534110,3065,3065,3065,3065,0
|
|
20240621,181600,429534110,3065,3065,3065,3065,0
|
|
20240621,181500,429534110,3065,3065,3065,3065,0
|
|
20240621,181400,429534110,3065,3065,3065,3065,0
|
|
20240621,181300,429534110,3065,3065,3065,3065,0
|
|
20240621,181200,429534110,3065,3065,3065,3065,0
|
|
20240621,181100,429534110,3065,3065,3065,3065,0
|
|
20240621,181000,429534110,3065,3065,3065,3065,0
|
|
20240621,180900,429534110,3065,3065,3065,3065,0
|
|
20240621,180800,429534110,3065,3065,3065,3065,0
|
|
20240621,180700,429534110,3065,3065,3065,3065,0
|
|
20240621,180600,429534110,3065,3065,3065,3065,0
|
|
20240621,180500,429534110,3065,3065,3065,3065,0
|
|
20240621,180400,429534110,3065,3065,3065,3065,0
|
|
20240621,180300,429534110,3065,3065,3065,3065,0
|
|
20240621,180200,429534110,3065,3065,3065,3065,0
|
|
20240621,180100,429534110,3065,3065,3065,3065,0
|
|
20240621,180000,429534110,3065,3065,3065,3065,0
|
|
20240621,175900,429534110,3065,3065,3065,3065,0
|
|
20240621,175800,429534110,3065,3065,3065,3065,0
|
|
20240621,175700,429534110,3065,3065,3065,3065,0
|
|
20240621,175600,429534110,3065,3065,3065,3065,0
|
|
20240621,175500,429534110,3065,3065,3065,3065,0
|
|
20240621,175400,429534110,3065,3065,3065,3065,0
|
|
20240621,175300,429534110,3065,3065,3065,3065,0
|
|
20240621,175200,429534110,3065,3065,3065,3065,255
|
|
20240621,175100,429534110,3065,3065,3065,3065,0
|
|
20240621,175000,429534110,3065,3065,3065,3065,0
|
|
20240621,174900,429534110,3065,3065,3065,3065,0
|
|
20240621,174800,429534110,3065,3065,3065,3065,0
|
|
20240621,174700,429534110,3065,3065,3065,3065,0
|
|
20240621,174600,429534110,3065,3065,3065,3065,0
|
|
20240621,174500,429534110,3065,3065,3065,3065,0
|
|
20240621,174400,429534110,3065,3065,3065,3065,0
|
|
20240621,174300,429534110,3065,3065,3065,3065,0
|
|
20240621,174200,429534110,3065,3065,3065,3065,0
|
|
20240621,174100,429534110,3065,3065,3065,3065,0
|
|
20240621,174000,429534110,3065,3065,3065,3065,0
|
|
20240621,173900,429534110,3065,3065,3065,3065,0
|
|
20240621,173800,429534110,3065,3065,3065,3065,0
|
|
20240621,173700,429534110,3065,3065,3065,3065,0
|
|
20240621,173600,429534110,3065,3065,3065,3065,0
|
|
20240621,173500,429534110,3065,3065,3065,3065,0
|
|
20240621,173400,429534110,3065,3065,3065,3065,0
|
|
20240621,173300,429534110,3065,3065,3065,3065,0
|
|
20240621,173200,429534110,3065,3065,3065,3065,0
|
|
20240621,173100,429534110,3065,3065,3065,3065,0
|
|
20240621,173000,429534110,3065,3065,3065,3065,0
|
|
20240621,172900,429534110,3065,3065,3065,3065,0
|
|
20240621,172800,429534110,3065,3065,3065,3065,0
|
|
20240621,172700,429534110,3065,3065,3065,3065,0
|
|
20240621,172600,429534110,3065,3065,3065,3065,0
|
|
20240621,172500,429534110,3065,3065,3065,3065,0
|
|
20240621,172400,429534110,3065,3065,3065,3065,0
|
|
20240621,172300,429534110,3065,3065,3065,3065,0
|
|
20240621,172200,429534110,3065,3065,3065,3065,255
|
|
20240621,172100,429534110,3065,3065,3065,3065,0
|
|
20240621,172000,429534110,3065,3065,3065,3065,0
|
|
20240621,171900,429534110,3065,3065,3065,3065,0
|
|
20240621,171800,429534110,3065,3065,3065,3065,0
|
|
20240621,171700,429534110,3065,3065,3065,3065,0
|
|
20240621,171600,429534110,3065,3065,3065,3065,0
|
|
20240621,171500,429534110,3065,3065,3065,3065,0
|
|
20240621,171400,429534110,3065,3065,3065,3065,0
|
|
20240621,171300,429534110,3065,3065,3065,3065,0
|
|
20240621,171200,429534110,3065,3065,3065,3065,0
|
|
20240621,171100,429534110,3065,3065,3065,3065,0
|
|
20240621,171000,429534110,3065,3065,3065,3065,0
|
|
20240621,170900,429534110,3065,3065,3065,3065,0
|
|
20240621,170800,429534110,3065,3065,3065,3065,0
|
|
20240621,170700,429534110,3065,3065,3065,3065,0
|
|
20240621,170600,429534110,3065,3065,3065,3065,0
|
|
20240621,170500,429534110,3065,3065,3065,3065,0
|
|
20240621,170400,429534110,3065,3065,3065,3065,0
|
|
20240621,170300,429534110,3065,3065,3065,3065,0
|
|
20240621,170200,429534110,3065,3065,3065,3065,0
|
|
20240621,170100,429534110,3065,3065,3065,3065,0
|
|
20240621,170000,429534110,3065,3065,3065,3065,0
|
|
20240621,165900,429534110,3065,3065,3065,3065,0
|
|
20240621,165800,429534110,3065,3065,3065,3065,0
|
|
20240621,165700,429534110,3065,3065,3065,3065,0
|
|
20240621,165600,429534110,3065,3065,3065,3065,0
|
|
20240621,165500,429534110,3065,3065,3065,3065,0
|
|
20240621,165400,429534110,3065,3065,3065,3065,0
|
|
20240621,165300,429534110,3065,3065,3065,3065,0
|
|
20240621,165200,429534110,3065,3065,3065,3065,255
|
|
20240621,165100,429534110,3065,3065,3065,3065,0
|
|
20240621,165000,429534110,3065,3065,3065,3065,0
|
|
20240621,164900,429534110,3065,3065,3065,3065,0
|
|
20240621,164800,429534110,3065,3065,3065,3065,0
|
|
20240621,164700,429534110,3065,3065,3065,3065,0
|
|
20240621,164600,429534110,3065,3065,3065,3065,0
|
|
20240621,164500,429534110,3065,3065,3065,3065,0
|
|
20240621,164400,429534110,3065,3065,3065,3065,0
|
|
20240621,164300,429534110,3065,3065,3065,3065,0
|
|
20240621,164200,429534110,3065,3065,3065,3065,0
|
|
20240621,164100,429534110,3065,3065,3065,3065,0
|
|
20240621,164000,429534110,3065,3065,3065,3065,0
|
|
20240621,163900,429534110,3065,3065,3065,3065,0
|
|
20240621,163800,429534110,3065,3065,3065,3065,0
|
|
20240621,163700,429534110,3065,3065,3065,3065,0
|
|
20240621,163600,429534110,3065,3065,3065,3065,0
|
|
20240621,163500,429534110,3065,3065,3065,3065,0
|
|
20240621,163400,429534110,3065,3065,3065,3065,0
|
|
20240621,163300,429534110,3065,3065,3065,3065,0
|
|
20240621,163200,429534110,3065,3065,3065,3065,0
|
|
20240621,163100,429534110,3065,3065,3065,3065,0
|
|
20240621,163000,429534110,3065,3065,3065,3065,0
|
|
20240621,162900,429534110,3065,3065,3065,3065,0
|
|
20240621,162800,429534110,3065,3065,3065,3065,0
|
|
20240621,162700,429534110,3065,3065,3065,3065,0
|
|
20240621,162600,429534110,3065,3065,3065,3065,0
|
|
20240621,162500,429534110,3065,3065,3065,3065,0
|
|
20240621,162400,429534110,3065,3065,3065,3065,0
|
|
20240621,162300,429534110,3065,3065,3065,3065,0
|
|
20240621,162200,429534110,3065,3065,3065,3065,255
|
|
20240621,162100,429534110,3065,3065,3065,3065,0
|
|
20240621,162000,429534110,3065,3065,3065,3065,0
|
|
20240621,161900,429534110,3065,3065,3065,3065,0
|
|
20240621,161800,429534110,3065,3065,3065,3065,0
|
|
20240621,161700,429534110,3065,3065,3065,3065,0
|
|
20240621,161600,429534110,3065,3065,3065,3065,0
|
|
20240621,161500,429534110,3065,3065,3065,3065,0
|
|
20240621,161400,429534110,3065,3065,3065,3065,0
|
|
20240621,161300,429534110,3065,3065,3065,3065,0
|
|
20240621,161200,429534110,3065,3065,3065,3065,0
|
|
20240621,161100,429534110,3065,3065,3065,3065,0
|
|
20240621,161000,429534110,3065,3065,3065,3065,0
|
|
20240621,160900,429534110,3065,3065,3065,3065,0
|
|
20240621,160800,429534110,3065,3065,3065,3065,0
|
|
20240621,160700,429534110,3065,3065,3065,3065,0
|
|
20240621,160600,429534110,3065,3065,3065,3065,0
|
|
20240621,160500,429534110,3065,3065,3065,3065,0
|
|
20240621,160400,429534110,3065,3065,3065,3065,0
|
|
20240621,160300,429534110,3065,3065,3065,3065,0
|
|
20240621,160200,429534110,3065,3065,3065,3065,0
|
|
20240621,160100,429534110,3065,3065,3065,3065,0
|
|
20240621,160000,429534110,3065,3065,3065,3065,0
|
|
20240621,155900,429534110,3065,3065,3065,3065,0
|
|
20240621,155800,429534110,3065,3065,3065,3065,0
|
|
20240621,155700,429534110,3065,3065,3065,3065,0
|
|
20240621,155600,429534110,3065,3065,3065,3065,0
|
|
20240621,155500,429534110,3065,3065,3065,3065,0
|
|
20240621,155400,429534110,3065,3065,3065,3065,0
|
|
20240621,155300,429534110,3065,3065,3065,3065,0
|
|
20240621,155200,429534110,3065,3065,3065,3065,255
|
|
20240621,155100,429534110,3065,3065,3065,3065,0
|
|
20240621,155000,429534110,3065,3065,3065,3065,0
|
|
20240621,154900,429534110,3065,3065,3065,3065,0
|
|
20240621,154800,429534110,3065,3065,3065,3065,0
|
|
20240621,154700,429534110,3065,3065,3065,3065,0
|
|
20240621,154600,429534110,3065,3065,3065,3065,0
|
|
20240621,154500,429534110,3065,3065,3065,3065,0
|
|
20240621,154400,429534110,3065,3065,3065,3065,0
|
|
20240621,154300,429534110,3065,3065,3065,3065,0
|
|
20240621,154200,429534110,3065,3065,3065,3065,0
|
|
20240621,154100,429534110,3065,3065,3065,3065,0
|
|
20240621,154000,429534110,3065,3065,3065,3065,0
|
|
20240621,153900,429534110,3065,3065,3065,3065,0
|
|
20240621,153800,429534110,3065,3065,3065,3065,0
|
|
20240621,153700,429534110,3065,3065,3065,3065,0
|
|
20240621,153600,429534110,3065,3065,3065,3065,0
|
|
20240621,153500,429534110,3065,3065,3065,3065,0
|
|
20240621,153400,429534110,3065,3065,3065,3065,0
|
|
20240621,153300,429534110,3065,3065,3065,3065,0
|
|
20240621,153200,429534110,3065,3065,3065,3065,0
|
|
20240621,153100,429534110,3065,3065,3065,3065,0
|
|
20240621,153000,429534110,3065,3065,3065,3065,255
|
|
20240621,152900,428752535,3055,3055,3055,3055,0
|
|
20240621,152800,428752535,3055,3055,3055,3055,0
|
|
20240621,152700,428752535,3055,3055,3055,3055,0
|
|
20240621,152600,428752535,3055,3055,3055,3055,0
|
|
20240621,152500,428752535,3055,3055,3055,3055,0
|
|
20240621,152400,428752535,3055,3055,3055,3055,0
|
|
20240621,152300,428752535,3055,3055,3055,3055,0
|
|
20240621,152200,428752535,3055,3055,3055,3055,0
|
|
20240621,152100,428752535,3055,3055,3055,3055,0
|
|
20240621,152000,428752535,3055,3055,3055,3055,0
|
|
20240621,151900,428752535,3055,3055,3055,3055,0
|
|
20240621,151800,428752535,3055,3055,3055,3055,0
|
|
20240621,151700,428752535,3055,3055,3055,3055,0
|
|
20240621,151600,428752535,3055,3055,3055,3055,0
|
|
20240621,151500,428752535,3055,3055,3055,3055,0
|
|
20240621,151400,428752535,3055,3055,3055,3055,0
|
|
20240621,151300,428752535,3055,3055,3055,3055,0
|
|
20240621,151200,428752535,3055,3055,3055,3055,0
|
|
20240621,151100,428752535,3055,3055,3055,3045,512
|
|
20240621,151000,427193375,3045,3050,3050,3045,5433
|
|
20240621,150900,410642215,3055,3055,3055,3055,0
|
|
20240621,150800,410642215,3055,3055,3055,3055,0
|
|
20240621,150700,410642215,3055,3055,3055,3055,0
|
|
20240621,150600,410642215,3055,3055,3055,3055,0
|
|
20240621,150500,410642215,3055,3050,3055,3050,157
|
|
20240621,150400,410163355,3055,3055,3055,3055,0
|
|
20240621,150300,410163355,3055,3055,3055,3055,0
|
|
20240621,150200,410163355,3055,3055,3055,3055,75
|
|
20240621,150100,409934230,3055,3055,3055,3055,0
|
|
20240621,150000,409934230,3055,3055,3055,3055,0
|
|
20240621,145900,409934230,3055,3055,3055,3055,3
|
|
20240621,145800,409925065,3045,3045,3045,3045,0
|
|
20240621,145700,409925065,3045,3050,3050,3045,1001
|
|
20240621,145600,406876915,3050,3050,3050,3050,1999
|
|
20240621,145500,400779965,3055,3055,3055,3055,0
|
|
20240621,145400,400779965,3055,3055,3055,3055,5
|
|
20240621,145300,400764690,3055,3055,3055,3055,496
|
|
20240621,145200,399249410,3055,3055,3055,3055,4
|
|
20240621,145100,399237190,3055,3055,3055,3055,0
|
|
20240621,145000,399237190,3055,3055,3055,3055,100
|
|
20240621,144900,398931690,3060,3060,3060,3060,10
|
|
20240621,144800,398901090,3060,3060,3060,3060,0
|
|
20240621,144700,398901090,3060,3060,3060,3060,0
|
|
20240621,144600,398901090,3060,3060,3060,3060,0
|
|
20240621,144500,398901090,3060,3055,3060,3050,1324
|
|
20240621,144400,394861380,3060,3060,3060,3060,0
|
|
20240621,144300,394861380,3060,3055,3060,3055,2379
|
|
20240621,144200,387588440,3055,3055,3055,3055,0
|
|
20240621,144100,387588440,3055,3055,3055,3055,0
|
|
20240621,144000,387588440,3055,3055,3055,3055,7
|
|
20240621,143900,387567055,3055,3055,3055,3055,0
|
|
20240621,143800,387567055,3055,3055,3055,3055,0
|
|
20240621,143700,387567055,3055,3055,3055,3055,0
|
|
20240621,143600,387567055,3055,3055,3055,3055,1
|
|
20240621,143500,387564000,3050,3050,3050,3050,240
|
|
20240621,143400,386832000,3050,3050,3050,3050,1000
|
|
20240621,143300,383782000,3050,3050,3050,3050,0
|
|
20240621,143200,383782000,3050,3050,3050,3050,0
|
|
20240621,143100,383782000,3050,3050,3050,3050,1
|
|
20240621,143000,383778950,3050,3050,3050,3050,0
|
|
20240621,142900,383778950,3050,3050,3050,3050,0
|
|
20240621,142800,383778950,3050,3050,3050,3050,0
|
|
20240621,142700,383778950,3050,3050,3050,3050,0
|
|
20240621,142600,383778950,3050,3050,3050,3050,630
|
|
20240621,142500,381857450,3050,3050,3050,3050,0
|
|
20240621,142400,381857450,3050,3050,3050,3050,0
|
|
20240621,142300,381857450,3050,3050,3050,3050,400
|
|
20240621,142200,380637450,3060,3060,3060,3060,1
|
|
20240621,142100,380634390,3045,3060,3060,3045,136
|
|
20240621,142000,380220255,3050,3050,3050,3050,0
|
|
20240621,141900,380220255,3050,3050,3050,3050,1
|
|
20240621,141800,380217205,3050,3050,3050,3050,265
|
|
20240621,141700,379408955,3050,3050,3050,3050,0
|
|
20240621,141600,379408955,3050,3055,3055,3050,2045
|
|
20240621,141500,373167785,3055,3055,3055,3055,94
|
|
20240621,141400,372880615,3055,3055,3055,3055,3
|
|
20240621,141300,372871450,3055,3055,3055,3055,32
|
|
20240621,141200,372773690,3055,3055,3055,3055,0
|
|
20240621,141100,372773690,3055,3055,3055,3055,0
|
|
20240621,141000,372773690,3055,3055,3055,3055,0
|
|
20240621,140900,372773690,3055,3055,3055,3055,0
|
|
20240621,140800,372773690,3055,3055,3055,3055,1
|
|
20240621,140700,372770635,3050,3050,3050,3050,0
|
|
20240621,140600,372770635,3050,3050,3050,3050,0
|
|
20240621,140500,372770635,3050,3050,3050,3050,0
|
|
20240621,140400,372770635,3050,3050,3050,3050,1
|
|
20240621,140300,372767585,3055,3055,3055,3055,0
|
|
20240621,140200,372767585,3055,3055,3055,3055,0
|
|
20240621,140100,372767585,3055,3055,3055,3055,0
|
|
20240621,140000,372767585,3055,3055,3055,3055,0
|
|
20240621,135900,372767585,3055,3055,3055,3055,0
|
|
20240621,135800,372767585,3055,3055,3055,3055,0
|
|
20240621,135700,372767585,3055,3055,3055,3055,0
|
|
20240621,135600,372767585,3055,3055,3055,3055,0
|
|
20240621,135500,372767585,3055,3055,3055,3055,0
|
|
20240621,135400,372767585,3055,3055,3055,3055,10
|
|
20240621,135300,372737035,3055,3055,3055,3055,0
|
|
20240621,135200,372737035,3055,3055,3055,3055,0
|
|
20240621,135100,372737035,3055,3055,3055,3055,12
|
|
20240621,135000,372700375,3065,3050,3065,3050,274
|
|
20240621,134900,371864660,3050,3050,3050,3050,500
|
|
20240621,134800,370339660,3050,3050,3050,3050,3266
|
|
20240621,134700,360378360,3050,3050,3050,3050,10
|
|
20240621,134600,360347860,3050,3050,3050,3050,2010
|
|
20240621,134500,354217360,3050,3055,3055,3050,21257
|
|
20240621,134400,289372250,3055,3055,3055,3055,5745
|
|
20240621,134300,271821275,3055,3060,3060,3055,1838
|
|
20240621,134200,266205685,3060,3060,3060,3060,0
|
|
20240621,134100,266205685,3060,3060,3060,3060,0
|
|
20240621,134000,266205685,3060,3060,3060,3060,0
|
|
20240621,133900,266205685,3060,3060,3060,3060,1
|
|
20240621,133800,266202625,3060,3060,3060,3060,10
|
|
20240621,133700,266172025,3060,3060,3060,3060,0
|
|
20240621,133600,266172025,3060,3060,3060,3060,30
|
|
20240621,133500,266080225,3060,3060,3060,3060,0
|
|
20240621,133400,266080225,3060,3055,3060,3055,61
|
|
20240621,133300,265893570,3060,3060,3060,3060,1804
|
|
20240621,133200,260373330,3060,3060,3060,3060,0
|
|
20240621,133100,260373330,3060,3060,3060,3060,0
|
|
20240621,133000,260373330,3060,3060,3060,3060,0
|
|
20240621,132900,260373330,3060,3060,3060,3060,100
|
|
20240621,132800,260067330,3060,3060,3060,3060,100
|
|
20240621,132700,259761330,3060,3060,3060,3060,0
|
|
20240621,132600,259761330,3060,3060,3060,3060,1
|
|
20240621,132500,259758270,3055,3055,3055,3055,0
|
|
20240621,132400,259758270,3055,3055,3055,3055,0
|
|
20240621,132300,259758270,3055,3055,3055,3055,0
|
|
20240621,132200,259758270,3055,3055,3055,3055,151
|
|
20240621,132100,259296965,3060,3060,3060,3060,0
|
|
20240621,132000,259296965,3060,3060,3060,3060,177
|
|
20240621,131900,258755345,3060,3060,3060,3060,0
|
|
20240621,131800,258755345,3060,3060,3060,3060,0
|
|
20240621,131700,258755345,3060,3060,3060,3060,0
|
|
20240621,131600,258755345,3060,3060,3060,3060,0
|
|
20240621,131500,258755345,3060,3060,3060,3060,0
|
|
20240621,131400,258755345,3060,3060,3060,3060,0
|
|
20240621,131300,258755345,3060,3060,3060,3060,0
|
|
20240621,131200,258755345,3060,3060,3060,3060,0
|
|
20240621,131100,258755345,3060,3060,3060,3060,0
|
|
20240621,131000,258755345,3060,3060,3060,3060,0
|
|
20240621,130900,258755345,3060,3060,3060,3060,0
|
|
20240621,130800,258755345,3060,3060,3060,3060,2
|
|
20240621,130700,258749225,3055,3055,3055,3055,0
|
|
20240621,130600,258749225,3055,3055,3055,3055,1000
|
|
20240621,130500,255694225,3055,3060,3060,3055,278
|
|
20240621,130400,254844930,3055,3055,3055,3055,156
|
|
20240621,130300,254368350,3060,3060,3060,3060,0
|
|
20240621,130200,254368350,3060,3060,3060,3060,0
|
|
20240621,130100,254368350,3060,3060,3060,3060,0
|
|
20240621,130000,254368350,3060,3060,3060,3060,2
|
|
20240621,125900,254362230,3060,3060,3060,3060,0
|
|
20240621,125800,254362230,3060,3060,3060,3060,0
|
|
20240621,125700,254362230,3060,3060,3060,3060,0
|
|
20240621,125600,254362230,3060,3060,3060,3060,0
|
|
20240621,125500,254362230,3060,3060,3060,3060,570
|
|
20240621,125400,252618030,3060,3060,3060,3060,0
|
|
20240621,125300,252618030,3060,3060,3060,3060,0
|
|
20240621,125200,252618030,3060,3060,3060,3060,16
|
|
20240621,125100,252569070,3055,3055,3055,3055,0
|
|
20240621,125000,252569070,3055,3055,3055,3055,0
|
|
20240621,124900,252569070,3055,3055,3055,3055,0
|
|
20240621,124800,252569070,3055,3055,3055,3055,0
|
|
20240621,124700,252569070,3055,3055,3055,3055,0
|
|
20240621,124600,252569070,3055,3055,3055,3055,0
|
|
20240621,124500,252569070,3055,3055,3055,3055,0
|
|
20240621,124400,252569070,3055,3055,3055,3055,0
|
|
20240621,124300,252569070,3055,3055,3055,3055,0
|
|
20240621,124200,252569070,3055,3055,3055,3055,0
|
|
20240621,124100,252569070,3055,3055,3055,3055,0
|
|
20240621,124000,252569070,3055,3055,3055,3055,0
|
|
20240621,123900,252569070,3055,3055,3055,3055,533
|
|
20240621,123800,250940755,3050,3050,3050,3050,0
|
|
20240621,123700,250940755,3050,3050,3050,3050,0
|
|
20240621,123600,250940755,3050,3055,3055,3050,132
|
|
20240621,123500,250537995,3055,3055,3055,3055,0
|
|
20240621,123400,250537995,3055,3055,3055,3055,10
|
|
20240621,123300,250507445,3055,3055,3055,3055,0
|
|
20240621,123200,250507445,3055,3055,3055,3055,0
|
|
20240621,123100,250507445,3055,3055,3055,3055,0
|
|
20240621,123000,250507445,3055,3055,3055,3055,20
|
|
20240621,122900,250446345,3055,3055,3055,3055,0
|
|
20240621,122800,250446345,3055,3060,3060,3055,48
|
|
20240621,122700,250299640,3055,3055,3055,3055,0
|
|
20240621,122600,250299640,3055,3055,3055,3055,0
|
|
20240621,122500,250299640,3055,3055,3055,3055,238
|
|
20240621,122400,249572550,3055,3055,3055,3055,0
|
|
20240621,122300,249572550,3055,3055,3055,3055,0
|
|
20240621,122200,249572550,3055,3055,3055,3055,0
|
|
20240621,122100,249572550,3055,3055,3055,3055,0
|
|
20240621,122000,249572550,3055,3055,3055,3055,0
|
|
20240621,121900,249572550,3055,3055,3055,3055,0
|
|
20240621,121800,249572550,3055,3055,3055,3055,390
|
|
20240621,121700,248381100,3060,3060,3060,3060,0
|
|
20240621,121600,248381100,3060,3060,3060,3060,0
|
|
20240621,121500,248381100,3060,3060,3060,3060,0
|
|
20240621,121400,248381100,3060,3060,3060,3060,0
|
|
20240621,121300,248381100,3060,3060,3060,3060,0
|
|
20240621,121200,248381100,3060,3060,3060,3060,0
|
|
20240621,121100,248381100,3060,3060,3060,3060,0
|
|
20240621,121000,248381100,3060,3060,3060,3060,0
|
|
20240621,120900,248381100,3060,3060,3060,3060,0
|
|
20240621,120800,248381100,3060,3060,3060,3060,1
|
|
20240621,120700,248378040,3050,3055,3055,3050,10000
|
|
20240621,120600,217877790,3060,3060,3060,3060,0
|
|
20240621,120500,217877790,3060,3060,3060,3060,20
|
|
20240621,120400,217816590,3060,3060,3060,3060,0
|
|
20240621,120300,217816590,3060,3060,3060,3060,200
|
|
20240621,120200,217204590,3060,3060,3060,3050,2521
|
|
20240621,120100,209504990,3060,3060,3060,3060,0
|
|
20240621,120000,209504990,3060,3060,3060,3060,33
|
|
20240621,115900,209404010,3060,3060,3060,3060,0
|
|
20240621,115800,209404010,3060,3060,3060,3060,0
|
|
20240621,115700,209404010,3060,3060,3060,3060,0
|
|
20240621,115600,209404010,3060,3060,3060,3060,1
|
|
20240621,115500,209400950,3055,3060,3060,3055,9086
|
|
20240621,115400,181638635,3060,3060,3060,3060,0
|
|
20240621,115300,181638635,3060,3060,3060,3060,0
|
|
20240621,115200,181638635,3060,3060,3060,3060,0
|
|
20240621,115100,181638635,3060,3060,3060,3060,0
|
|
20240621,115000,181638635,3060,3060,3060,3060,39
|
|
20240621,114900,181519295,3065,3065,3065,3065,67
|
|
20240621,114800,181313940,3065,3065,3065,3065,0
|
|
20240621,114700,181313940,3065,3065,3065,3065,100
|
|
20240621,114600,181007440,3065,3065,3065,3065,0
|
|
20240621,114500,181007440,3065,3065,3065,3065,0
|
|
20240621,114400,181007440,3065,3065,3065,3065,0
|
|
20240621,114300,181007440,3065,3065,3065,3065,0
|
|
20240621,114200,181007440,3065,3065,3065,3065,0
|
|
20240621,114100,181007440,3065,3065,3065,3065,0
|
|
20240621,114000,181007440,3065,3065,3065,3065,0
|
|
20240621,113900,181007440,3065,3065,3065,3065,10
|
|
20240621,113800,180976790,3060,3060,3060,3060,0
|
|
20240621,113700,180976790,3060,3060,3060,3060,0
|
|
20240621,113600,180976790,3060,3060,3060,3060,0
|
|
20240621,113500,180976790,3060,3060,3060,3060,236
|
|
20240621,113400,180254630,3055,3055,3055,3055,0
|
|
20240621,113300,180254630,3055,3055,3055,3055,0
|
|
20240621,113200,180254630,3055,3055,3055,3055,0
|
|
20240621,113100,180254630,3055,3055,3055,3055,10000
|
|
20240621,113000,149704630,3060,3060,3060,3060,636
|
|
20240621,112900,147758470,3060,3060,3060,3055,22396
|
|
20240621,112800,79289360,3060,3060,3060,3060,0
|
|
20240621,112700,79289360,3060,3060,3060,3060,9468
|
|
20240621,112600,50317280,3065,3065,3065,3065,0
|
|
20240621,112500,50317280,3065,3065,3065,3065,0
|
|
20240621,112400,50317280,3065,3065,3065,3065,0
|
|
20240621,112300,50317280,3065,3065,3065,3065,0
|
|
20240621,112200,50317280,3065,3065,3065,3065,0
|
|
20240621,112100,50317280,3065,3065,3065,3065,675
|
|
20240621,112000,48248405,3070,3070,3070,3070,0
|
|
20240621,111900,48248405,3070,3070,3070,3070,163
|
|
20240621,111800,47747995,3075,3075,3075,3075,0
|
|
20240621,111700,47747995,3075,3075,3075,3075,0
|
|
20240621,111600,47747995,3075,3075,3075,3075,0
|
|
20240621,111500,47747995,3075,3075,3075,3075,0
|
|
20240621,111400,47747995,3075,3075,3075,3075,0
|
|
20240621,111300,47747995,3075,3075,3075,3075,0
|
|
20240621,111200,47747995,3075,3075,3075,3075,0
|
|
20240621,111100,47747995,3075,3075,3075,3075,0
|
|
20240621,111000,47747995,3075,3075,3075,3075,0
|
|
20240621,110900,47747995,3075,3075,3075,3075,11
|
|
20240621,110800,47714170,3065,3065,3065,3065,0
|
|
20240621,110700,47714170,3065,3065,3065,3065,114
|
|
20240621,110600,47364760,3075,3075,3075,3075,0
|
|
20240621,110500,47364760,3075,3075,3075,3075,0
|
|
20240621,110400,47364760,3075,3075,3075,3075,0
|
|
20240621,110300,47364760,3075,3075,3075,3075,1
|
|
20240621,110200,47361685,3070,3070,3070,3070,0
|
|
20240621,110100,47361685,3070,3070,3070,3070,5
|
|
20240621,110000,47346335,3070,3070,3070,3070,0
|
|
20240621,105900,47346335,3070,3070,3070,3070,4
|
|
20240621,105800,47334055,3080,3080,3080,3080,0
|
|
20240621,105700,47334055,3080,3080,3080,3080,20
|
|
20240621,105600,47272455,3065,3065,3065,3065,0
|
|
20240621,105500,47272455,3065,3080,3080,3065,10
|
|
20240621,105400,47241790,3080,3080,3080,3080,0
|
|
20240621,105300,47241790,3080,3080,3080,3080,0
|
|
20240621,105200,47241790,3080,3080,3080,3080,0
|
|
20240621,105100,47241790,3080,3080,3080,3080,0
|
|
20240621,105000,47241790,3080,3080,3080,3080,0
|
|
20240621,104900,47241790,3080,3080,3080,3080,0
|
|
20240621,104800,47241790,3080,3080,3080,3080,0
|
|
20240621,104700,47241790,3080,3080,3080,3080,10
|
|
20240621,104600,47210990,3065,3065,3065,3065,100
|
|
20240621,104500,46904490,3080,3075,3080,3075,600
|
|
20240621,104400,45059475,3075,3075,3075,3075,1
|
|
20240621,104300,45056400,3065,3065,3065,3065,3
|
|
20240621,104200,45047205,3075,3075,3075,3075,200
|
|
20240621,104100,44432205,3075,3075,3075,3075,0
|
|
20240621,104000,44432205,3075,3075,3075,3075,0
|
|
20240621,103900,44432205,3075,3075,3075,3075,0
|
|
20240621,103800,44432205,3075,3075,3075,3075,0
|
|
20240621,103700,44432205,3075,3075,3075,3075,206
|
|
20240621,103600,43798755,3080,3080,3080,3080,0
|
|
20240621,103500,43798755,3080,3080,3080,3080,0
|
|
20240621,103400,43798755,3080,3080,3080,3080,10
|
|
20240621,103300,43767955,3075,3075,3075,3075,0
|
|
20240621,103200,43767955,3075,3075,3075,3075,50
|
|
20240621,103100,43614205,3075,3075,3075,3075,0
|
|
20240621,103000,43614205,3075,3075,3075,3075,0
|
|
20240621,102900,43614205,3075,3075,3075,3075,0
|
|
20240621,102800,43614205,3075,3075,3075,3075,244
|
|
20240621,102700,42863905,3075,3075,3075,3075,500
|
|
20240621,102600,41326405,3075,3075,3075,3075,0
|
|
20240621,102500,41326405,3075,3075,3075,3075,0
|
|
20240621,102400,41326405,3075,3075,3075,3075,0
|
|
20240621,102300,41326405,3075,3075,3075,3075,0
|
|
20240621,102200,41326405,3075,3075,3075,3075,0
|
|
20240621,102100,41326405,3075,3075,3075,3075,0
|
|
20240621,102000,41326405,3075,3075,3075,3075,0
|
|
20240621,101900,41326405,3075,3075,3075,3075,0
|
|
20240621,101800,41326405,3075,3075,3075,3075,256
|
|
20240621,101700,40539205,3075,3075,3075,3075,0
|
|
20240621,101600,40539205,3075,3075,3075,3075,753
|
|
20240621,101500,38223730,3075,3075,3075,3075,0
|
|
20240621,101400,38223730,3075,3075,3075,3075,0
|
|
20240621,101300,38223730,3075,3075,3075,3075,26
|
|
20240621,101200,38143780,3075,3075,3075,3075,1
|
|
20240621,101100,38140705,3060,3060,3060,3060,0
|
|
20240621,101000,38140705,3060,3060,3060,3060,50
|
|
20240621,100900,37987705,3075,3075,3075,3075,0
|
|
20240621,100800,37987705,3075,3065,3075,3065,610
|
|
20240621,100700,36117960,3070,3070,3070,3070,49
|
|
20240621,100600,35967530,3075,3075,3075,3075,0
|
|
20240621,100500,35967530,3075,3075,3075,3075,2
|
|
20240621,100400,35961380,3075,3075,3075,3075,0
|
|
20240621,100300,35961380,3075,3075,3075,3075,4
|
|
20240621,100200,35949080,3075,3075,3075,3075,6
|
|
20240621,100100,35930630,3075,3075,3075,3075,2
|
|
20240621,100000,35924480,3075,3075,3075,3075,500
|
|
20240621,095900,34386980,3075,3075,3075,3075,6
|
|
20240621,095800,34368530,3075,3075,3075,3075,6
|
|
20240621,095700,34350080,3060,3075,3075,3060,2
|
|
20240621,095600,34343945,3075,3060,3080,3060,363
|
|
20240621,095500,33232955,3060,3060,3060,3060,15
|
|
20240621,095400,33187055,3070,3070,3070,3070,720
|
|
20240621,095300,30976655,3070,3070,3070,3070,10
|
|
20240621,095200,30945955,3070,3070,3070,3070,0
|
|
20240621,095100,30945955,3070,3070,3070,3070,0
|
|
20240621,095000,30945955,3070,3070,3070,3070,1
|
|
20240621,094900,30942885,3070,3070,3070,3070,0
|
|
20240621,094800,30942885,3070,3070,3070,3070,0
|
|
20240621,094700,30942885,3070,3070,3070,3070,0
|
|
20240621,094600,30942885,3070,3070,3070,3070,35
|
|
20240621,094500,30835435,3070,3070,3075,3070,534
|
|
20240621,094400,29196050,3080,3080,3080,3080,0
|
|
20240621,094300,29196050,3080,3070,3080,3070,950
|
|
20240621,094200,26279540,3070,3070,3070,3070,246
|
|
20240621,094100,25524320,3080,3080,3080,3080,500
|
|
20240621,094000,23984320,3080,3080,3080,3080,0
|
|
20240621,093900,23984320,3080,3080,3080,3080,0
|
|
20240621,093800,23984320,3080,3065,3080,3065,465
|
|
20240621,093700,22558550,3085,3075,3085,3075,21
|
|
20240621,093600,22493775,3070,3070,3070,3070,200
|
|
20240621,093500,21879775,3085,3085,3085,3085,0
|
|
20240621,093400,21879775,3085,3075,3085,3075,101
|
|
20240621,093300,21568200,3085,3085,3085,3085,0
|
|
20240621,093200,21568200,3085,3085,3085,3085,0
|
|
20240621,093100,21568200,3085,3070,3085,3070,30
|
|
20240621,093000,21476050,3085,3085,3085,3085,0
|
|
20240621,092900,21476050,3085,3085,3085,3085,0
|
|
20240621,092800,21476050,3085,3085,3085,3085,0
|
|
20240621,092700,21476050,3085,3085,3085,3085,0
|
|
20240621,092600,21476050,3085,3085,3085,3085,0
|
|
20240621,092500,21476050,3085,3075,3085,3075,51
|
|
20240621,092400,21319135,3075,3075,3075,3075,1
|
|
20240621,092300,21316060,3065,3065,3065,3065,0
|
|
20240621,092200,21316060,3065,3065,3065,3065,0
|
|
20240621,092100,21316060,3065,3065,3065,3065,0
|
|
20240621,092000,21316060,3065,3065,3065,3065,485
|
|
20240621,091900,19829535,3065,3065,3065,3065,15
|
|
20240621,091800,19783560,3065,3065,3065,3065,1293
|
|
20240621,091700,15820515,3070,3070,3070,3070,0
|
|
20240621,091600,15820515,3070,3070,3070,3070,0
|
|
20240621,091500,15820515,3070,3075,3075,3070,3848
|
|
20240621,091400,4000885,3080,3080,3080,3080,7
|
|
20240621,091300,3979325,3080,3080,3080,3080,0
|
|
20240621,091200,3979325,3080,3080,3080,3080,0
|
|
20240621,091100,3979325,3080,3080,3080,3080,3
|
|
20240621,091000,3970085,3090,3090,3090,3090,0
|
|
20240621,090900,3970085,3090,3090,3090,3090,0
|
|
20240621,090800,3970085,3090,3090,3090,3090,0
|
|
20240621,090700,3970085,3090,3090,3090,3090,1
|
|
20240621,090600,3966995,3090,3090,3090,3090,0
|
|
20240621,090500,3966995,3090,3090,3090,3090,0
|
|
20240621,090400,3966995,3090,3090,3090,3080,635
|
|
20240621,090300,2010865,3080,3075,3080,3075,2
|
|
20240621,090200,2004710,3070,3070,3070,3070,301
|
|
20240621,090100,1080640,3070,3070,3070,3070,0
|
|
20240621,090000,1080640,3070,3070,3070,3070,352
|