679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,201600,172462530,3625,3625,3625,3625,574
|
|
20240619,201500,172462530,3625,3625,3625,3625,0
|
|
20240619,201400,172462530,3625,3625,3625,3625,0
|
|
20240619,201300,172462530,3625,3625,3625,3625,0
|
|
20240619,201200,172462530,3625,3625,3625,3625,0
|
|
20240619,201100,172462530,3625,3625,3625,3625,0
|
|
20240619,201000,172462530,3625,3625,3625,3625,0
|
|
20240619,200900,172462530,3625,3625,3625,3625,0
|
|
20240619,200800,172462530,3625,3625,3625,3625,0
|
|
20240619,200700,172462530,3625,3625,3625,3625,0
|
|
20240619,200600,172462530,3625,3625,3625,3625,0
|
|
20240619,200500,172462530,3625,3625,3625,3625,0
|
|
20240619,200400,172462530,3625,3625,3625,3625,0
|
|
20240619,200300,172462530,3625,3625,3625,3625,0
|
|
20240619,200200,172462530,3625,3625,3625,3625,0
|
|
20240619,200100,172462530,3625,3625,3625,3625,0
|
|
20240619,200000,172462530,3625,3625,3625,3625,0
|
|
20240619,195900,172462530,3625,3625,3625,3625,0
|
|
20240619,195800,172462530,3625,3625,3625,3625,0
|
|
20240619,195700,172462530,3625,3625,3625,3625,0
|
|
20240619,195600,172462530,3625,3625,3625,3625,0
|
|
20240619,195500,172462530,3625,3625,3625,3625,0
|
|
20240619,195400,172462530,3625,3625,3625,3625,0
|
|
20240619,195300,172462530,3625,3625,3625,3625,0
|
|
20240619,195200,172462530,3625,3625,3625,3625,0
|
|
20240619,195100,172462530,3625,3625,3625,3625,0
|
|
20240619,195000,172462530,3625,3625,3625,3625,0
|
|
20240619,194900,172462530,3625,3625,3625,3625,0
|
|
20240619,194800,172462530,3625,3625,3625,3625,0
|
|
20240619,194700,172462530,3625,3625,3625,3625,0
|
|
20240619,194600,172462530,3625,3625,3625,3625,574
|
|
20240619,194500,172462530,3625,3625,3625,3625,0
|
|
20240619,194400,172462530,3625,3625,3625,3625,0
|
|
20240619,194300,172462530,3625,3625,3625,3625,0
|
|
20240619,194200,172462530,3625,3625,3625,3625,0
|
|
20240619,194100,172462530,3625,3625,3625,3625,0
|
|
20240619,194000,172462530,3625,3625,3625,3625,0
|
|
20240619,193900,172462530,3625,3625,3625,3625,0
|
|
20240619,193800,172462530,3625,3625,3625,3625,0
|
|
20240619,193700,172462530,3625,3625,3625,3625,0
|
|
20240619,193600,172462530,3625,3625,3625,3625,0
|
|
20240619,193500,172462530,3625,3625,3625,3625,0
|
|
20240619,193400,172462530,3625,3625,3625,3625,0
|
|
20240619,193300,172462530,3625,3625,3625,3625,0
|
|
20240619,193200,172462530,3625,3625,3625,3625,0
|
|
20240619,193100,172462530,3625,3625,3625,3625,0
|
|
20240619,193000,172462530,3625,3625,3625,3625,0
|
|
20240619,192900,172462530,3625,3625,3625,3625,0
|
|
20240619,192800,172462530,3625,3625,3625,3625,0
|
|
20240619,192700,172462530,3625,3625,3625,3625,0
|
|
20240619,192600,172462530,3625,3625,3625,3625,0
|
|
20240619,192500,172462530,3625,3625,3625,3625,0
|
|
20240619,192400,172462530,3625,3625,3625,3625,0
|
|
20240619,192300,172462530,3625,3625,3625,3625,0
|
|
20240619,192200,172462530,3625,3625,3625,3625,0
|
|
20240619,192100,172462530,3625,3625,3625,3625,0
|
|
20240619,192000,172462530,3625,3625,3625,3625,0
|
|
20240619,191900,172462530,3625,3625,3625,3625,0
|
|
20240619,191800,172462530,3625,3625,3625,3625,0
|
|
20240619,191700,172462530,3625,3625,3625,3625,0
|
|
20240619,191600,172462530,3625,3625,3625,3625,574
|
|
20240619,191500,172462530,3625,3625,3625,3625,0
|
|
20240619,191400,172462530,3625,3625,3625,3625,0
|
|
20240619,191300,172462530,3625,3625,3625,3625,0
|
|
20240619,191200,172462530,3625,3625,3625,3625,0
|
|
20240619,191100,172462530,3625,3625,3625,3625,0
|
|
20240619,191000,172462530,3625,3625,3625,3625,0
|
|
20240619,190900,172462530,3625,3625,3625,3625,0
|
|
20240619,190800,172462530,3625,3625,3625,3625,0
|
|
20240619,190700,172462530,3625,3625,3625,3625,0
|
|
20240619,190600,172462530,3625,3625,3625,3625,0
|
|
20240619,190500,172462530,3625,3625,3625,3625,0
|
|
20240619,190400,172462530,3625,3625,3625,3625,0
|
|
20240619,190300,172462530,3625,3625,3625,3625,0
|
|
20240619,190200,172462530,3625,3625,3625,3625,0
|
|
20240619,190100,172462530,3625,3625,3625,3625,0
|
|
20240619,190000,172462530,3625,3625,3625,3625,0
|
|
20240619,185900,172462530,3625,3625,3625,3625,0
|
|
20240619,185800,172462530,3625,3625,3625,3625,0
|
|
20240619,185700,172462530,3625,3625,3625,3625,0
|
|
20240619,185600,172462530,3625,3625,3625,3625,0
|
|
20240619,185500,172462530,3625,3625,3625,3625,0
|
|
20240619,185400,172462530,3625,3625,3625,3625,0
|
|
20240619,185300,172462530,3625,3625,3625,3625,0
|
|
20240619,185200,172462530,3625,3625,3625,3625,0
|
|
20240619,185100,172462530,3625,3625,3625,3625,0
|
|
20240619,185000,172462530,3625,3625,3625,3625,0
|
|
20240619,184900,172462530,3625,3625,3625,3625,0
|
|
20240619,184800,172462530,3625,3625,3625,3625,0
|
|
20240619,184700,172462530,3625,3625,3625,3625,0
|
|
20240619,184600,172462530,3625,3625,3625,3625,574
|
|
20240619,184500,172462530,3625,3625,3625,3625,0
|
|
20240619,184400,172462530,3625,3625,3625,3625,0
|
|
20240619,184300,172462530,3625,3625,3625,3625,0
|
|
20240619,184200,172462530,3625,3625,3625,3625,0
|
|
20240619,184100,172462530,3625,3625,3625,3625,0
|
|
20240619,184000,172462530,3625,3625,3625,3625,0
|
|
20240619,183900,172462530,3625,3625,3625,3625,0
|
|
20240619,183800,172462530,3625,3625,3625,3625,0
|
|
20240619,183700,172462530,3625,3625,3625,3625,0
|
|
20240619,183600,172462530,3625,3625,3625,3625,0
|
|
20240619,183500,172462530,3625,3625,3625,3625,0
|
|
20240619,183400,172462530,3625,3625,3625,3625,0
|
|
20240619,183300,172462530,3625,3625,3625,3625,0
|
|
20240619,183200,172462530,3625,3625,3625,3625,0
|
|
20240619,183100,172462530,3625,3625,3625,3625,0
|
|
20240619,183000,172462530,3625,3625,3625,3625,0
|
|
20240619,182900,172462530,3625,3625,3625,3625,0
|
|
20240619,182800,172462530,3625,3625,3625,3625,0
|
|
20240619,182700,172462530,3625,3625,3625,3625,0
|
|
20240619,182600,172462530,3625,3625,3625,3625,0
|
|
20240619,182500,172462530,3625,3625,3625,3625,0
|
|
20240619,182400,172462530,3625,3625,3625,3625,0
|
|
20240619,182300,172462530,3625,3625,3625,3625,0
|
|
20240619,182200,172462530,3625,3625,3625,3625,0
|
|
20240619,182100,172462530,3625,3625,3625,3625,0
|
|
20240619,182000,172462530,3625,3625,3625,3625,0
|
|
20240619,181900,172462530,3625,3625,3625,3625,0
|
|
20240619,181800,172462530,3625,3625,3625,3625,0
|
|
20240619,181700,172462530,3625,3625,3625,3625,0
|
|
20240619,181600,172462530,3625,3625,3625,3625,574
|
|
20240619,181500,172462530,3625,3625,3625,3625,0
|
|
20240619,181400,172462530,3625,3625,3625,3625,0
|
|
20240619,181300,172462530,3625,3625,3625,3625,0
|
|
20240619,181200,172462530,3625,3625,3625,3625,0
|
|
20240619,181100,172462530,3625,3625,3625,3625,0
|
|
20240619,181000,172462530,3625,3625,3625,3625,0
|
|
20240619,180900,172462530,3625,3625,3625,3625,0
|
|
20240619,180800,172462530,3625,3625,3625,3625,0
|
|
20240619,180700,172462530,3625,3625,3625,3625,0
|
|
20240619,180600,172462530,3625,3625,3625,3625,0
|
|
20240619,180500,172462530,3625,3625,3625,3625,0
|
|
20240619,180400,172462530,3625,3625,3625,3625,0
|
|
20240619,180300,172462530,3625,3625,3625,3625,0
|
|
20240619,180200,172462530,3625,3625,3625,3625,0
|
|
20240619,180100,172462530,3625,3625,3625,3625,0
|
|
20240619,180000,172462530,3625,3625,3625,3625,0
|
|
20240619,175900,172462530,3625,3625,3625,3625,0
|
|
20240619,175800,172462530,3625,3625,3625,3625,0
|
|
20240619,175700,172462530,3625,3625,3625,3625,0
|
|
20240619,175600,172462530,3625,3625,3625,3625,0
|
|
20240619,175500,172462530,3625,3625,3625,3625,0
|
|
20240619,175400,172462530,3625,3625,3625,3625,0
|
|
20240619,175300,172462530,3625,3625,3625,3625,0
|
|
20240619,175200,172462530,3625,3625,3625,3625,0
|
|
20240619,175100,172462530,3625,3625,3625,3625,0
|
|
20240619,175000,172462530,3625,3625,3625,3625,0
|
|
20240619,174900,172462530,3625,3625,3625,3625,0
|
|
20240619,174800,172462530,3625,3625,3625,3625,0
|
|
20240619,174700,172462530,3625,3625,3625,3625,0
|
|
20240619,174600,172462530,3625,3625,3625,3625,574
|
|
20240619,174500,172462530,3625,3625,3625,3625,0
|
|
20240619,174400,172462530,3625,3625,3625,3625,0
|
|
20240619,174300,172462530,3625,3625,3625,3625,0
|
|
20240619,174200,172462530,3625,3625,3625,3625,0
|
|
20240619,174100,172462530,3625,3625,3625,3625,0
|
|
20240619,174000,172462530,3625,3625,3625,3625,0
|
|
20240619,173900,172462530,3625,3625,3625,3625,0
|
|
20240619,173800,172462530,3625,3625,3625,3625,0
|
|
20240619,173700,172462530,3625,3625,3625,3625,0
|
|
20240619,173600,172462530,3625,3625,3625,3625,0
|
|
20240619,173500,172462530,3625,3625,3625,3625,0
|
|
20240619,173400,172462530,3625,3625,3625,3625,0
|
|
20240619,173300,172462530,3625,3625,3625,3625,0
|
|
20240619,173200,172462530,3625,3625,3625,3625,0
|
|
20240619,173100,172462530,3625,3625,3625,3625,0
|
|
20240619,173000,172462530,3625,3625,3625,3625,0
|
|
20240619,172900,172462530,3625,3625,3625,3625,0
|
|
20240619,172800,172462530,3625,3625,3625,3625,0
|
|
20240619,172700,172462530,3625,3625,3625,3625,0
|
|
20240619,172600,172462530,3625,3625,3625,3625,0
|
|
20240619,172500,172462530,3625,3625,3625,3625,0
|
|
20240619,172400,172462530,3625,3625,3625,3625,0
|
|
20240619,172300,172462530,3625,3625,3625,3625,0
|
|
20240619,172200,172462530,3625,3625,3625,3625,0
|
|
20240619,172100,172462530,3625,3625,3625,3625,0
|
|
20240619,172000,172462530,3625,3625,3625,3625,0
|
|
20240619,171900,172462530,3625,3625,3625,3625,0
|
|
20240619,171800,172462530,3625,3625,3625,3625,0
|
|
20240619,171700,172462530,3625,3625,3625,3625,0
|
|
20240619,171600,172462530,3625,3625,3625,3625,574
|
|
20240619,171500,172462530,3625,3625,3625,3625,0
|
|
20240619,171400,172462530,3625,3625,3625,3625,0
|
|
20240619,171300,172462530,3625,3625,3625,3625,0
|
|
20240619,171200,172462530,3625,3625,3625,3625,0
|
|
20240619,171100,172462530,3625,3625,3625,3625,0
|
|
20240619,171000,172462530,3625,3625,3625,3625,0
|
|
20240619,170900,172462530,3625,3625,3625,3625,0
|
|
20240619,170800,172462530,3625,3625,3625,3625,0
|
|
20240619,170700,172462530,3625,3625,3625,3625,0
|
|
20240619,170600,172462530,3625,3625,3625,3625,0
|
|
20240619,170500,172462530,3625,3625,3625,3625,0
|
|
20240619,170400,172462530,3625,3625,3625,3625,0
|
|
20240619,170300,172462530,3625,3625,3625,3625,0
|
|
20240619,170200,172462530,3625,3625,3625,3625,0
|
|
20240619,170100,172462530,3625,3625,3625,3625,0
|
|
20240619,170000,172462530,3625,3625,3625,3625,0
|
|
20240619,165900,172462530,3625,3625,3625,3625,0
|
|
20240619,165800,172462530,3625,3625,3625,3625,0
|
|
20240619,165700,172462530,3625,3625,3625,3625,0
|
|
20240619,165600,172462530,3625,3625,3625,3625,0
|
|
20240619,165500,172462530,3625,3625,3625,3625,0
|
|
20240619,165400,172462530,3625,3625,3625,3625,0
|
|
20240619,165300,172462530,3625,3625,3625,3625,0
|
|
20240619,165200,172462530,3625,3625,3625,3625,0
|
|
20240619,165100,172462530,3625,3625,3625,3625,0
|
|
20240619,165000,172462530,3625,3625,3625,3625,0
|
|
20240619,164900,172462530,3625,3625,3625,3625,0
|
|
20240619,164800,172462530,3625,3625,3625,3625,0
|
|
20240619,164700,172462530,3625,3625,3625,3625,0
|
|
20240619,164600,172462530,3625,3625,3625,3625,574
|
|
20240619,164500,172462530,3625,3625,3625,3625,0
|
|
20240619,164400,172462530,3625,3625,3625,3625,0
|
|
20240619,164300,172462530,3625,3625,3625,3625,0
|
|
20240619,164200,172462530,3625,3625,3625,3625,0
|
|
20240619,164100,172462530,3625,3625,3625,3625,0
|
|
20240619,164000,172462530,3625,3625,3625,3625,0
|
|
20240619,163900,172462530,3625,3625,3625,3625,0
|
|
20240619,163800,172462530,3625,3625,3625,3625,0
|
|
20240619,163700,172462530,3625,3625,3625,3625,0
|
|
20240619,163600,172462530,3625,3625,3625,3625,0
|
|
20240619,163500,172462530,3625,3625,3625,3625,0
|
|
20240619,163400,172462530,3625,3625,3625,3625,0
|
|
20240619,163300,172462530,3625,3625,3625,3625,0
|
|
20240619,163200,172462530,3625,3625,3625,3625,0
|
|
20240619,163100,172462530,3625,3625,3625,3625,0
|
|
20240619,163000,172462530,3625,3625,3625,3625,0
|
|
20240619,162900,172462530,3625,3625,3625,3625,0
|
|
20240619,162800,172462530,3625,3625,3625,3625,0
|
|
20240619,162700,172462530,3625,3625,3625,3625,0
|
|
20240619,162600,172462530,3625,3625,3625,3625,0
|
|
20240619,162500,172462530,3625,3625,3625,3625,0
|
|
20240619,162400,172462530,3625,3625,3625,3625,0
|
|
20240619,162300,172462530,3625,3625,3625,3625,0
|
|
20240619,162200,172462530,3625,3625,3625,3625,0
|
|
20240619,162100,172462530,3625,3625,3625,3625,0
|
|
20240619,162000,172462530,3625,3625,3625,3625,0
|
|
20240619,161900,172462530,3625,3625,3625,3625,0
|
|
20240619,161800,172462530,3625,3625,3625,3625,0
|
|
20240619,161700,172462530,3625,3625,3625,3625,0
|
|
20240619,161600,172462530,3625,3625,3625,3625,574
|
|
20240619,161500,172462530,3625,3625,3625,3625,0
|
|
20240619,161400,172462530,3625,3625,3625,3625,0
|
|
20240619,161300,172462530,3625,3625,3625,3625,0
|
|
20240619,161200,172462530,3625,3625,3625,3625,0
|
|
20240619,161100,172462530,3625,3625,3625,3625,0
|
|
20240619,161000,172462530,3625,3625,3625,3625,0
|
|
20240619,160900,172462530,3625,3625,3625,3625,0
|
|
20240619,160800,172462530,3625,3625,3625,3625,0
|
|
20240619,160700,172462530,3625,3625,3625,3625,0
|
|
20240619,160600,172462530,3625,3625,3625,3625,0
|
|
20240619,160500,172462530,3625,3625,3625,3625,0
|
|
20240619,160400,172462530,3625,3625,3625,3625,0
|
|
20240619,160300,172462530,3625,3625,3625,3625,0
|
|
20240619,160200,172462530,3625,3625,3625,3625,0
|
|
20240619,160100,172462530,3625,3625,3625,3625,0
|
|
20240619,160000,172462530,3625,3625,3625,3625,0
|
|
20240619,155900,172462530,3625,3625,3625,3625,0
|
|
20240619,155800,172462530,3625,3625,3625,3625,0
|
|
20240619,155700,172462530,3625,3625,3625,3625,0
|
|
20240619,155600,172462530,3625,3625,3625,3625,0
|
|
20240619,155500,172462530,3625,3625,3625,3625,0
|
|
20240619,155400,172462530,3625,3625,3625,3625,0
|
|
20240619,155300,172462530,3625,3625,3625,3625,0
|
|
20240619,155200,172462530,3625,3625,3625,3625,0
|
|
20240619,155100,172462530,3625,3625,3625,3625,0
|
|
20240619,155000,172462530,3625,3625,3625,3625,0
|
|
20240619,154900,172462530,3625,3625,3625,3625,0
|
|
20240619,154800,172462530,3625,3625,3625,3625,0
|
|
20240619,154700,172462530,3625,3625,3625,3625,0
|
|
20240619,154600,172462530,3625,3625,3625,3625,574
|
|
20240619,154500,172462530,3625,3625,3625,3625,0
|
|
20240619,154400,172462530,3625,3625,3625,3625,0
|
|
20240619,154300,172462530,3625,3625,3625,3625,0
|
|
20240619,154200,172462530,3625,3625,3625,3625,0
|
|
20240619,154100,172462530,3625,3625,3625,3625,0
|
|
20240619,154000,172462530,3625,3625,3625,3625,0
|
|
20240619,153900,172462530,3625,3625,3625,3625,0
|
|
20240619,153800,172462530,3625,3625,3625,3625,0
|
|
20240619,153700,172462530,3625,3625,3625,3625,0
|
|
20240619,153600,172462530,3625,3625,3625,3625,0
|
|
20240619,153500,172462530,3625,3625,3625,3625,0
|
|
20240619,153400,172462530,3625,3625,3625,3625,0
|
|
20240619,153300,172462530,3625,3625,3625,3625,0
|
|
20240619,153200,172462530,3625,3625,3625,3625,0
|
|
20240619,153100,172462530,3625,3625,3625,3625,0
|
|
20240619,153000,172462530,3625,3625,3625,3625,574
|
|
20240619,152900,170381780,3625,3625,3625,3625,0
|
|
20240619,152800,170381780,3625,3625,3625,3625,0
|
|
20240619,152700,170381780,3625,3625,3625,3625,0
|
|
20240619,152600,170381780,3625,3625,3625,3625,0
|
|
20240619,152500,170381780,3625,3625,3625,3625,0
|
|
20240619,152400,170381780,3625,3625,3625,3625,0
|
|
20240619,152300,170381780,3625,3625,3625,3625,0
|
|
20240619,152200,170381780,3625,3625,3625,3625,0
|
|
20240619,152100,170381780,3625,3625,3625,3625,0
|
|
20240619,152000,170381780,3625,3625,3625,3625,0
|
|
20240619,151900,170381780,3625,3625,3625,3615,157
|
|
20240619,151800,169812665,3625,3625,3625,3610,128
|
|
20240619,151700,169348680,3625,3620,3625,3610,613
|
|
20240619,151600,167130360,3615,3615,3615,3615,56
|
|
20240619,151500,166927920,3615,3615,3615,3615,494
|
|
20240619,151400,165142110,3615,3615,3615,3615,0
|
|
20240619,151300,165142110,3615,3615,3615,3615,3
|
|
20240619,151200,165131265,3620,3620,3620,3620,0
|
|
20240619,151100,165131265,3620,3620,3620,3620,0
|
|
20240619,151000,165131265,3620,3620,3620,3620,0
|
|
20240619,150900,165131265,3620,3620,3620,3620,0
|
|
20240619,150800,165131265,3620,3620,3620,3620,0
|
|
20240619,150700,165131265,3620,3620,3620,3620,0
|
|
20240619,150600,165131265,3620,3615,3620,3615,95
|
|
20240619,150500,164787835,3615,3610,3615,3610,6
|
|
20240619,150400,164766170,3615,3610,3620,3610,237
|
|
20240619,150300,163910560,3620,3620,3620,3620,0
|
|
20240619,150200,163910560,3620,3620,3620,3620,0
|
|
20240619,150100,163910560,3620,3620,3620,3620,0
|
|
20240619,150000,163910560,3620,3610,3620,3610,253
|
|
20240619,145900,162995290,3620,3610,3620,3610,3035
|
|
20240619,145800,152008940,3615,3615,3615,3615,39
|
|
20240619,145700,151867955,3620,3620,3620,3620,0
|
|
20240619,145600,151867955,3620,3620,3620,3620,28
|
|
20240619,145500,151766595,3615,3615,3615,3615,4
|
|
20240619,145400,151752135,3615,3615,3615,3615,0
|
|
20240619,145300,151752135,3615,3615,3615,3615,0
|
|
20240619,145200,151752135,3615,3615,3615,3615,0
|
|
20240619,145100,151752135,3615,3615,3615,3615,0
|
|
20240619,145000,151752135,3615,3615,3615,3615,0
|
|
20240619,144900,151752135,3615,3615,3615,3615,0
|
|
20240619,144800,151752135,3615,3615,3615,3615,0
|
|
20240619,144700,151752135,3615,3615,3615,3615,73
|
|
20240619,144600,151488240,3620,3620,3620,3620,0
|
|
20240619,144500,151488240,3620,3620,3620,3620,0
|
|
20240619,144400,151488240,3620,3620,3620,3620,0
|
|
20240619,144300,151488240,3620,3620,3620,3620,0
|
|
20240619,144200,151488240,3620,3620,3620,3620,60
|
|
20240619,144100,151271040,3620,3620,3620,3620,0
|
|
20240619,144000,151271040,3620,3620,3620,3620,0
|
|
20240619,143900,151271040,3620,3615,3620,3615,16
|
|
20240619,143800,151213195,3610,3610,3610,3610,5
|
|
20240619,143700,151195145,3610,3610,3610,3610,0
|
|
20240619,143600,151195145,3610,3610,3610,3610,0
|
|
20240619,143500,151195145,3610,3610,3610,3610,50
|
|
20240619,143400,151014645,3610,3610,3610,3610,133
|
|
20240619,143300,150534515,3610,3610,3610,3610,0
|
|
20240619,143200,150534515,3610,3610,3610,3610,0
|
|
20240619,143100,150534515,3610,3610,3610,3610,0
|
|
20240619,143000,150534515,3610,3615,3615,3610,100
|
|
20240619,142900,150173425,3615,3615,3615,3615,0
|
|
20240619,142800,150173425,3615,3615,3615,3615,10
|
|
20240619,142700,150137275,3620,3620,3620,3620,0
|
|
20240619,142600,150137275,3620,3620,3620,3620,0
|
|
20240619,142500,150137275,3620,3620,3620,3620,0
|
|
20240619,142400,150137275,3620,3620,3620,3620,0
|
|
20240619,142300,150137275,3620,3620,3620,3620,0
|
|
20240619,142200,150137275,3620,3620,3620,3620,0
|
|
20240619,142100,150137275,3620,3620,3620,3620,1
|
|
20240619,142000,150133655,3620,3620,3620,3620,1
|
|
20240619,141900,150130035,3615,3615,3615,3615,0
|
|
20240619,141800,150130035,3615,3615,3615,3615,8
|
|
20240619,141700,150101115,3620,3620,3620,3620,0
|
|
20240619,141600,150101115,3620,3620,3620,3620,0
|
|
20240619,141500,150101115,3620,3620,3620,3620,0
|
|
20240619,141400,150101115,3620,3620,3620,3620,0
|
|
20240619,141300,150101115,3620,3620,3620,3620,0
|
|
20240619,141200,150101115,3620,3620,3620,3620,0
|
|
20240619,141100,150101115,3620,3620,3620,3620,0
|
|
20240619,141000,150101115,3620,3610,3620,3610,21
|
|
20240619,140900,150025295,3610,3610,3610,3610,0
|
|
20240619,140800,150025295,3610,3610,3610,3610,1390
|
|
20240619,140700,145007395,3620,3620,3620,3620,0
|
|
20240619,140600,145007395,3620,3620,3620,3620,0
|
|
20240619,140500,145007395,3620,3620,3620,3620,0
|
|
20240619,140400,145007395,3620,3620,3620,3620,10
|
|
20240619,140300,144971195,3620,3620,3620,3620,30
|
|
20240619,140200,144862595,3620,3620,3620,3620,0
|
|
20240619,140100,144862595,3620,3620,3620,3620,0
|
|
20240619,140000,144862595,3620,3620,3620,3620,0
|
|
20240619,135900,144862595,3620,3620,3620,3620,0
|
|
20240619,135800,144862595,3620,3620,3620,3620,0
|
|
20240619,135700,144862595,3620,3620,3620,3620,0
|
|
20240619,135600,144862595,3620,3620,3620,3620,1
|
|
20240619,135500,144858975,3610,3610,3610,3610,0
|
|
20240619,135400,144858975,3610,3615,3615,3610,4000
|
|
20240619,135300,130408045,3620,3620,3620,3620,1
|
|
20240619,135200,130404425,3620,3620,3620,3620,137
|
|
20240619,135100,129908485,3615,3620,3620,3615,58
|
|
20240619,135000,129698785,3620,3620,3620,3620,180
|
|
20240619,134900,129047185,3630,3630,3630,3630,0
|
|
20240619,134800,129047185,3630,3630,3630,3630,0
|
|
20240619,134700,129047185,3630,3630,3630,3630,0
|
|
20240619,134600,129047185,3630,3630,3630,3630,0
|
|
20240619,134500,129047185,3630,3630,3630,3630,0
|
|
20240619,134400,129047185,3630,3630,3630,3630,0
|
|
20240619,134300,129047185,3630,3630,3630,3630,0
|
|
20240619,134200,129047185,3630,3630,3630,3630,0
|
|
20240619,134100,129047185,3630,3630,3630,3630,0
|
|
20240619,134000,129047185,3630,3630,3630,3630,0
|
|
20240619,133900,129047185,3630,3630,3630,3630,0
|
|
20240619,133800,129047185,3630,3630,3630,3630,0
|
|
20240619,133700,129047185,3630,3630,3630,3630,0
|
|
20240619,133600,129047185,3630,3630,3630,3630,0
|
|
20240619,133500,129047185,3630,3630,3630,3630,0
|
|
20240619,133400,129047185,3630,3630,3630,3630,1
|
|
20240619,133300,129043555,3620,3630,3630,3620,211
|
|
20240619,133200,128279725,3620,3620,3620,3620,0
|
|
20240619,133100,128279725,3620,3620,3620,3620,0
|
|
20240619,133000,128279725,3620,3620,3620,3620,2
|
|
20240619,132900,128272485,3620,3620,3620,3620,0
|
|
20240619,132800,128272485,3620,3620,3620,3620,0
|
|
20240619,132700,128272485,3620,3620,3620,3620,0
|
|
20240619,132600,128272485,3620,3620,3620,3620,0
|
|
20240619,132500,128272485,3620,3620,3620,3620,0
|
|
20240619,132400,128272485,3620,3620,3620,3620,0
|
|
20240619,132300,128272485,3620,3620,3620,3620,3100
|
|
20240619,132200,117050485,3625,3625,3625,3625,12
|
|
20240619,132100,117006985,3630,3630,3630,3630,0
|
|
20240619,132000,117006985,3630,3630,3630,3630,1
|
|
20240619,131900,117003355,3620,3620,3620,3620,690
|
|
20240619,131800,114505555,3620,3620,3620,3620,0
|
|
20240619,131700,114505555,3620,3620,3620,3620,120
|
|
20240619,131600,114071155,3625,3625,3625,3625,57
|
|
20240619,131500,113864530,3630,3630,3630,3630,0
|
|
20240619,131400,113864530,3630,3630,3630,3630,0
|
|
20240619,131300,113864530,3630,3630,3630,3630,0
|
|
20240619,131200,113864530,3630,3630,3630,3630,1
|
|
20240619,131100,113860900,3625,3625,3625,3625,3
|
|
20240619,131000,113850025,3625,3625,3625,3625,11
|
|
20240619,130900,113810150,3625,3625,3625,3625,0
|
|
20240619,130800,113810150,3625,3625,3625,3625,0
|
|
20240619,130700,113810150,3625,3625,3625,3625,0
|
|
20240619,130600,113810150,3625,3625,3625,3625,0
|
|
20240619,130500,113810150,3625,3625,3625,3625,0
|
|
20240619,130400,113810150,3625,3625,3625,3625,0
|
|
20240619,130300,113810150,3625,3625,3625,3625,92
|
|
20240619,130200,113476650,3625,3625,3625,3625,0
|
|
20240619,130100,113476650,3625,3625,3625,3625,108
|
|
20240619,130000,113085150,3625,3625,3625,3625,0
|
|
20240619,125900,113085150,3625,3625,3625,3625,342
|
|
20240619,125800,111845400,3630,3630,3630,3630,0
|
|
20240619,125700,111845400,3630,3630,3630,3630,0
|
|
20240619,125600,111845400,3630,3630,3630,3630,1
|
|
20240619,125500,111841770,3625,3625,3625,3625,0
|
|
20240619,125400,111841770,3625,3625,3625,3625,250
|
|
20240619,125300,110935520,3630,3630,3630,3630,0
|
|
20240619,125200,110935520,3630,3630,3630,3630,0
|
|
20240619,125100,110935520,3630,3630,3630,3630,0
|
|
20240619,125000,110935520,3630,3630,3630,3630,0
|
|
20240619,124900,110935520,3630,3630,3630,3630,0
|
|
20240619,124800,110935520,3630,3630,3630,3630,0
|
|
20240619,124700,110935520,3630,3630,3630,3630,0
|
|
20240619,124600,110935520,3630,3630,3630,3630,0
|
|
20240619,124500,110935520,3630,3630,3630,3630,0
|
|
20240619,124400,110935520,3630,3630,3630,3630,1
|
|
20240619,124300,110931890,3620,3620,3620,3620,0
|
|
20240619,124200,110931890,3620,3620,3620,3620,0
|
|
20240619,124100,110931890,3620,3620,3620,3620,10
|
|
20240619,124000,110895690,3630,3630,3630,3630,0
|
|
20240619,123900,110895690,3630,3630,3630,3630,134
|
|
20240619,123800,110409270,3630,3630,3630,3630,1
|
|
20240619,123700,110405640,3630,3630,3630,3630,0
|
|
20240619,123600,110405640,3630,3630,3630,3630,0
|
|
20240619,123500,110405640,3630,3630,3630,3630,1
|
|
20240619,123400,110402010,3620,3620,3620,3620,7
|
|
20240619,123300,110376670,3630,3630,3630,3630,0
|
|
20240619,123200,110376670,3630,3630,3630,3630,1
|
|
20240619,123100,110373040,3620,3620,3620,3620,245
|
|
20240619,123000,109486140,3620,3620,3620,3620,0
|
|
20240619,122900,109486140,3620,3620,3620,3620,1
|
|
20240619,122800,109482520,3615,3615,3615,3615,0
|
|
20240619,122700,109482520,3615,3615,3615,3615,0
|
|
20240619,122600,109482520,3615,3615,3615,3615,100
|
|
20240619,122500,109121020,3615,3615,3615,3615,0
|
|
20240619,122400,109121020,3615,3615,3615,3615,0
|
|
20240619,122300,109121020,3615,3615,3615,3615,0
|
|
20240619,122200,109121020,3615,3615,3615,3615,0
|
|
20240619,122100,109121020,3615,3615,3615,3615,0
|
|
20240619,122000,109121020,3615,3615,3615,3615,0
|
|
20240619,121900,109121020,3615,3615,3615,3615,0
|
|
20240619,121800,109121020,3615,3615,3615,3615,10
|
|
20240619,121700,109084870,3620,3620,3620,3620,0
|
|
20240619,121600,109084870,3620,3620,3620,3620,0
|
|
20240619,121500,109084870,3620,3620,3620,3620,0
|
|
20240619,121400,109084870,3620,3620,3620,3620,0
|
|
20240619,121300,109084870,3620,3620,3620,3615,255
|
|
20240619,121200,108161835,3630,3630,3630,3630,1
|
|
20240619,121100,108158205,3620,3625,3625,3620,1383
|
|
20240619,121000,103144870,3630,3630,3630,3630,0
|
|
20240619,120900,103144870,3630,3630,3630,3630,0
|
|
20240619,120800,103144870,3630,3630,3630,3630,70
|
|
20240619,120700,102890770,3630,3630,3630,3630,0
|
|
20240619,120600,102890770,3630,3630,3630,3630,0
|
|
20240619,120500,102890770,3630,3630,3630,3630,0
|
|
20240619,120400,102890770,3630,3630,3630,3630,0
|
|
20240619,120300,102890770,3630,3630,3630,3630,0
|
|
20240619,120200,102890770,3630,3630,3630,3630,70
|
|
20240619,120100,102636670,3630,3630,3630,3630,33
|
|
20240619,120000,102516880,3625,3625,3625,3625,0
|
|
20240619,115900,102516880,3625,3625,3625,3625,0
|
|
20240619,115800,102516880,3625,3625,3625,3625,88
|
|
20240619,115700,102197880,3635,3635,3635,3635,1
|
|
20240619,115600,102194245,3625,3630,3630,3625,119
|
|
20240619,115500,101762775,3625,3625,3625,3625,1
|
|
20240619,115400,101759150,3635,3635,3635,3635,0
|
|
20240619,115300,101759150,3635,3635,3635,3635,0
|
|
20240619,115200,101759150,3635,3635,3635,3635,0
|
|
20240619,115100,101759150,3635,3635,3635,3635,1
|
|
20240619,115000,101755515,3620,3620,3620,3620,0
|
|
20240619,114900,101755515,3620,3620,3620,3620,1
|
|
20240619,114800,101751895,3635,3635,3635,3635,0
|
|
20240619,114700,101751895,3635,3635,3635,3635,0
|
|
20240619,114600,101751895,3635,3635,3635,3635,0
|
|
20240619,114500,101751895,3635,3635,3635,3635,0
|
|
20240619,114400,101751895,3635,3635,3635,3635,1
|
|
20240619,114300,101748260,3620,3620,3620,3620,1
|
|
20240619,114200,101744640,3635,3635,3635,3635,0
|
|
20240619,114100,101744640,3635,3635,3635,3635,0
|
|
20240619,114000,101744640,3635,3635,3635,3635,0
|
|
20240619,113900,101744640,3635,3635,3635,3635,0
|
|
20240619,113800,101744640,3635,3635,3635,3635,1
|
|
20240619,113700,101741005,3615,3615,3615,3615,1
|
|
20240619,113600,101737390,3635,3635,3635,3635,0
|
|
20240619,113500,101737390,3635,3635,3635,3635,0
|
|
20240619,113400,101737390,3635,3635,3635,3635,0
|
|
20240619,113300,101737390,3635,3635,3635,3635,1
|
|
20240619,113200,101733755,3615,3615,3615,3615,1
|
|
20240619,113100,101730140,3615,3615,3615,3615,1
|
|
20240619,113000,101726525,3640,3635,3640,3635,301
|
|
20240619,112900,100632385,3635,3635,3635,3635,1
|
|
20240619,112800,100628750,3615,3615,3615,3615,0
|
|
20240619,112700,100628750,3615,3615,3615,3615,0
|
|
20240619,112600,100628750,3615,3620,3620,3615,2001
|
|
20240619,112500,93393965,3635,3635,3635,3635,0
|
|
20240619,112400,93393965,3635,3635,3635,3635,0
|
|
20240619,112300,93393965,3635,3635,3635,3635,0
|
|
20240619,112200,93393965,3635,3635,3635,3635,0
|
|
20240619,112100,93393965,3635,3635,3635,3620,14
|
|
20240619,112000,93343225,3615,3615,3615,3615,805
|
|
20240619,111900,90433150,3615,3615,3615,3615,0
|
|
20240619,111800,90433150,3615,3615,3615,3615,0
|
|
20240619,111700,90433150,3615,3615,3615,3615,0
|
|
20240619,111600,90433150,3615,3625,3625,3615,74
|
|
20240619,111500,90165385,3625,3625,3625,3625,1
|
|
20240619,111400,90161760,3615,3615,3615,3615,0
|
|
20240619,111300,90161760,3615,3615,3615,3615,0
|
|
20240619,111200,90161760,3615,3615,3615,3615,0
|
|
20240619,111100,90161760,3615,3615,3615,3615,0
|
|
20240619,111000,90161760,3615,3630,3630,3610,3298
|
|
20240619,110900,78232125,3630,3630,3630,3630,1
|
|
20240619,110800,78228495,3625,3625,3625,3625,0
|
|
20240619,110700,78228495,3625,3625,3625,3625,0
|
|
20240619,110600,78228495,3625,3625,3625,3625,0
|
|
20240619,110500,78228495,3625,3625,3625,3625,0
|
|
20240619,110400,78228495,3625,3625,3625,3625,0
|
|
20240619,110300,78228495,3625,3625,3625,3625,1
|
|
20240619,110200,78224870,3625,3625,3625,3625,0
|
|
20240619,110100,78224870,3625,3625,3625,3625,0
|
|
20240619,110000,78224870,3625,3625,3625,3625,0
|
|
20240619,105900,78224870,3625,3625,3625,3625,0
|
|
20240619,105800,78224870,3625,3625,3625,3625,0
|
|
20240619,105700,78224870,3625,3630,3630,3625,24
|
|
20240619,105600,78137850,3630,3630,3630,3630,0
|
|
20240619,105500,78137850,3630,3630,3630,3630,0
|
|
20240619,105400,78137850,3630,3630,3630,3630,0
|
|
20240619,105300,78137850,3630,3630,3630,3630,7
|
|
20240619,105200,78112440,3630,3630,3630,3630,11
|
|
20240619,105100,78072510,3635,3635,3635,3635,0
|
|
20240619,105000,78072510,3635,3635,3635,3635,0
|
|
20240619,104900,78072510,3635,3635,3635,3635,0
|
|
20240619,104800,78072510,3635,3635,3635,3635,0
|
|
20240619,104700,78072510,3635,3635,3635,3635,0
|
|
20240619,104600,78072510,3635,3635,3635,3635,90
|
|
20240619,104500,77745360,3645,3645,3645,3645,0
|
|
20240619,104400,77745360,3645,3645,3645,3645,0
|
|
20240619,104300,77745360,3645,3635,3645,3635,11
|
|
20240619,104200,77705365,3645,3645,3645,3645,0
|
|
20240619,104100,77705365,3645,3645,3645,3645,1
|
|
20240619,104000,77701720,3630,3630,3630,3630,1
|
|
20240619,103900,77698090,3645,3645,3645,3645,10
|
|
20240619,103800,77661640,3645,3645,3645,3645,0
|
|
20240619,103700,77661640,3645,3645,3645,3645,0
|
|
20240619,103600,77661640,3645,3645,3645,3645,241
|
|
20240619,103500,76783195,3625,3625,3625,3625,1
|
|
20240619,103400,76779570,3645,3645,3645,3645,0
|
|
20240619,103300,76779570,3645,3645,3645,3645,1
|
|
20240619,103200,76775925,3645,3645,3645,3645,10
|
|
20240619,103100,76739475,3645,3645,3645,3645,0
|
|
20240619,103000,76739475,3645,3620,3645,3620,952
|
|
20240619,102900,73293190,3620,3620,3620,3620,1
|
|
20240619,102800,73289570,3620,3620,3620,3620,0
|
|
20240619,102700,73289570,3620,3625,3625,3620,1000
|
|
20240619,102600,69669290,3645,3645,3645,3645,1
|
|
20240619,102500,69665645,3625,3625,3625,3625,0
|
|
20240619,102400,69665645,3625,3625,3625,3625,1
|
|
20240619,102300,69662020,3645,3645,3645,3645,0
|
|
20240619,102200,69662020,3645,3645,3645,3645,0
|
|
20240619,102100,69662020,3645,3620,3645,3620,31
|
|
20240619,102000,69549775,3620,3625,3625,3620,1100
|
|
20240619,101900,65563765,3630,3630,3630,3630,0
|
|
20240619,101800,65563765,3630,3630,3630,3625,5
|
|
20240619,101700,65545620,3630,3630,3630,3630,1
|
|
20240619,101600,65541990,3645,3630,3645,3630,2
|
|
20240619,101500,65534715,3630,3630,3630,3630,0
|
|
20240619,101400,65534715,3630,3630,3630,3630,0
|
|
20240619,101300,65534715,3630,3630,3630,3630,0
|
|
20240619,101200,65534715,3630,3630,3630,3630,1
|
|
20240619,101100,65531085,3630,3630,3630,3630,0
|
|
20240619,101000,65531085,3630,3630,3630,3630,1
|
|
20240619,100900,65527455,3635,3635,3635,3635,0
|
|
20240619,100800,65527455,3635,3635,3635,3635,1
|
|
20240619,100700,65523820,3625,3625,3625,3625,206
|
|
20240619,100600,64777070,3625,3625,3625,3625,1
|
|
20240619,100500,64773445,3630,3630,3630,3630,0
|
|
20240619,100400,64773445,3630,3630,3630,3630,0
|
|
20240619,100300,64773445,3630,3630,3630,3630,0
|
|
20240619,100200,64773445,3630,3645,3645,3630,27
|
|
20240619,100100,64675365,3635,3635,3635,3635,1
|
|
20240619,100000,64671730,3645,3645,3645,3645,1
|
|
20240619,095900,64668085,3630,3630,3630,3630,0
|
|
20240619,095800,64668085,3630,3630,3630,3630,0
|
|
20240619,095700,64668085,3630,3630,3630,3630,0
|
|
20240619,095600,64668085,3630,3630,3630,3630,0
|
|
20240619,095500,64668085,3630,3630,3630,3630,1
|
|
20240619,095400,64664455,3650,3650,3650,3650,0
|
|
20240619,095300,64664455,3650,3650,3650,3650,0
|
|
20240619,095200,64664455,3650,3650,3650,3650,0
|
|
20240619,095100,64664455,3650,3650,3650,3650,0
|
|
20240619,095000,64664455,3650,3645,3650,3645,3
|
|
20240619,094900,64653510,3630,3630,3630,3630,1
|
|
20240619,094800,64649880,3630,3630,3630,3630,0
|
|
20240619,094700,64649880,3630,3635,3635,3630,100
|
|
20240619,094600,64286865,3630,3630,3630,3630,1
|
|
20240619,094500,64283235,3635,3635,3635,3635,0
|
|
20240619,094400,64283235,3635,3635,3635,3635,1
|
|
20240619,094300,64279600,3650,3650,3650,3650,10
|
|
20240619,094200,64243100,3650,3650,3650,3650,3
|
|
20240619,094100,64232150,3645,3645,3645,3645,0
|
|
20240619,094000,64232150,3645,3645,3645,3645,0
|
|
20240619,093900,64232150,3645,3650,3650,3645,56
|
|
20240619,093800,64027930,3630,3630,3630,3630,19
|
|
20240619,093700,63958960,3630,3630,3630,3630,132
|
|
20240619,093600,63479800,3630,3630,3630,3630,0
|
|
20240619,093500,63479800,3630,3630,3630,3630,250
|
|
20240619,093400,62572300,3630,3630,3630,3630,0
|
|
20240619,093300,62572300,3630,3630,3630,3630,1
|
|
20240619,093200,62568670,3630,3630,3630,3630,273
|
|
20240619,093100,61577680,3630,3630,3630,3630,500
|
|
20240619,093000,59762680,3630,3630,3630,3630,50
|
|
20240619,092900,59581180,3625,3625,3625,3625,0
|
|
20240619,092800,59581180,3625,3625,3625,3625,0
|
|
20240619,092700,59581180,3625,3625,3625,3625,1
|
|
20240619,092600,59577555,3625,3660,3660,3625,30
|
|
20240619,092500,59468410,3630,3630,3630,3630,500
|
|
20240619,092400,57653410,3630,3630,3630,3630,0
|
|
20240619,092300,57653410,3630,3640,3640,3630,5366
|
|
20240619,092200,38174385,3635,3635,3635,3635,200
|
|
20240619,092100,37447385,3635,3660,3660,3630,2651
|
|
20240619,092000,27816635,3660,3660,3660,3660,0
|
|
20240619,091900,27816635,3660,3660,3660,3660,0
|
|
20240619,091800,27816635,3660,3660,3660,3660,0
|
|
20240619,091700,27816635,3660,3660,3660,3660,1
|
|
20240619,091600,27812975,3660,3660,3660,3660,1
|
|
20240619,091500,27809315,3670,3670,3670,3670,21
|
|
20240619,091400,27732245,3670,3670,3670,3670,0
|
|
20240619,091300,27732245,3670,3665,3670,3660,191
|
|
20240619,091200,27031315,3670,3670,3675,3660,1460
|
|
20240619,091100,21673725,3670,3670,3670,3670,1
|
|
20240619,091000,21670055,3670,3660,3670,3660,274
|
|
20240619,090900,20665240,3665,3660,3665,3635,721
|
|
20240619,090800,18036365,3660,3655,3660,3655,98
|
|
20240619,090700,17678095,3635,3640,3640,3635,60
|
|
20240619,090600,17459980,3655,3655,3655,3655,203
|
|
20240619,090500,16718015,3660,3655,3660,3655,52
|
|
20240619,090400,16527945,3660,3650,3660,3650,7
|
|
20240619,090300,16502375,3645,3645,3645,3645,0
|
|
20240619,090200,16502375,3645,3645,3645,3645,200
|
|
20240619,090100,15773375,3645,3630,3645,3630,51
|
|
20240619,090000,15587720,3625,3625,3630,3625,4297
|