679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,201600,123823575,3605,3605,3605,3605,1113
|
|
20240621,201500,123823575,3605,3605,3605,3605,0
|
|
20240621,201400,123823575,3605,3605,3605,3605,0
|
|
20240621,201300,123823575,3605,3605,3605,3605,0
|
|
20240621,201200,123823575,3605,3605,3605,3605,0
|
|
20240621,201100,123823575,3605,3605,3605,3605,0
|
|
20240621,201000,123823575,3605,3605,3605,3605,0
|
|
20240621,200900,123823575,3605,3605,3605,3605,0
|
|
20240621,200800,123823575,3605,3605,3605,3605,0
|
|
20240621,200700,123823575,3605,3605,3605,3605,0
|
|
20240621,200600,123823575,3605,3605,3605,3605,0
|
|
20240621,200500,123823575,3605,3605,3605,3605,0
|
|
20240621,200400,123823575,3605,3605,3605,3605,0
|
|
20240621,200300,123823575,3605,3605,3605,3605,0
|
|
20240621,200200,123823575,3605,3605,3605,3605,0
|
|
20240621,200100,123823575,3605,3605,3605,3605,0
|
|
20240621,200000,123823575,3605,3605,3605,3605,0
|
|
20240621,195900,123823575,3605,3605,3605,3605,0
|
|
20240621,195800,123823575,3605,3605,3605,3605,0
|
|
20240621,195700,123823575,3605,3605,3605,3605,0
|
|
20240621,195600,123823575,3605,3605,3605,3605,0
|
|
20240621,195500,123823575,3605,3605,3605,3605,0
|
|
20240621,195400,123823575,3605,3605,3605,3605,0
|
|
20240621,195300,123823575,3605,3605,3605,3605,0
|
|
20240621,195200,123823575,3605,3605,3605,3605,0
|
|
20240621,195100,123823575,3605,3605,3605,3605,0
|
|
20240621,195000,123823575,3605,3605,3605,3605,0
|
|
20240621,194900,123823575,3605,3605,3605,3605,0
|
|
20240621,194800,123823575,3605,3605,3605,3605,0
|
|
20240621,194700,123823575,3605,3605,3605,3605,0
|
|
20240621,194600,123823575,3605,3605,3605,3605,1113
|
|
20240621,194500,123823575,3605,3605,3605,3605,0
|
|
20240621,194400,123823575,3605,3605,3605,3605,0
|
|
20240621,194300,123823575,3605,3605,3605,3605,0
|
|
20240621,194200,123823575,3605,3605,3605,3605,0
|
|
20240621,194100,123823575,3605,3605,3605,3605,0
|
|
20240621,194000,123823575,3605,3605,3605,3605,0
|
|
20240621,193900,123823575,3605,3605,3605,3605,0
|
|
20240621,193800,123823575,3605,3605,3605,3605,0
|
|
20240621,193700,123823575,3605,3605,3605,3605,0
|
|
20240621,193600,123823575,3605,3605,3605,3605,0
|
|
20240621,193500,123823575,3605,3605,3605,3605,0
|
|
20240621,193400,123823575,3605,3605,3605,3605,0
|
|
20240621,193300,123823575,3605,3605,3605,3605,0
|
|
20240621,193200,123823575,3605,3605,3605,3605,0
|
|
20240621,193100,123823575,3605,3605,3605,3605,0
|
|
20240621,193000,123823575,3605,3605,3605,3605,0
|
|
20240621,192900,123823575,3605,3605,3605,3605,0
|
|
20240621,192800,123823575,3605,3605,3605,3605,0
|
|
20240621,192700,123823575,3605,3605,3605,3605,0
|
|
20240621,192600,123823575,3605,3605,3605,3605,0
|
|
20240621,192500,123823575,3605,3605,3605,3605,0
|
|
20240621,192400,123823575,3605,3605,3605,3605,0
|
|
20240621,192300,123823575,3605,3605,3605,3605,0
|
|
20240621,192200,123823575,3605,3605,3605,3605,0
|
|
20240621,192100,123823575,3605,3605,3605,3605,0
|
|
20240621,192000,123823575,3605,3605,3605,3605,0
|
|
20240621,191900,123823575,3605,3605,3605,3605,0
|
|
20240621,191800,123823575,3605,3605,3605,3605,0
|
|
20240621,191700,123823575,3605,3605,3605,3605,0
|
|
20240621,191600,123823575,3605,3605,3605,3605,1113
|
|
20240621,191500,123823575,3605,3605,3605,3605,0
|
|
20240621,191400,123823575,3605,3605,3605,3605,0
|
|
20240621,191300,123823575,3605,3605,3605,3605,0
|
|
20240621,191200,123823575,3605,3605,3605,3605,0
|
|
20240621,191100,123823575,3605,3605,3605,3605,0
|
|
20240621,191000,123823575,3605,3605,3605,3605,0
|
|
20240621,190900,123823575,3605,3605,3605,3605,0
|
|
20240621,190800,123823575,3605,3605,3605,3605,0
|
|
20240621,190700,123823575,3605,3605,3605,3605,0
|
|
20240621,190600,123823575,3605,3605,3605,3605,0
|
|
20240621,190500,123823575,3605,3605,3605,3605,0
|
|
20240621,190400,123823575,3605,3605,3605,3605,0
|
|
20240621,190300,123823575,3605,3605,3605,3605,0
|
|
20240621,190200,123823575,3605,3605,3605,3605,0
|
|
20240621,190100,123823575,3605,3605,3605,3605,0
|
|
20240621,190000,123823575,3605,3605,3605,3605,0
|
|
20240621,185900,123823575,3605,3605,3605,3605,0
|
|
20240621,185800,123823575,3605,3605,3605,3605,0
|
|
20240621,185700,123823575,3605,3605,3605,3605,0
|
|
20240621,185600,123823575,3605,3605,3605,3605,0
|
|
20240621,185500,123823575,3605,3605,3605,3605,0
|
|
20240621,185400,123823575,3605,3605,3605,3605,0
|
|
20240621,185300,123823575,3605,3605,3605,3605,0
|
|
20240621,185200,123823575,3605,3605,3605,3605,0
|
|
20240621,185100,123823575,3605,3605,3605,3605,0
|
|
20240621,185000,123823575,3605,3605,3605,3605,0
|
|
20240621,184900,123823575,3605,3605,3605,3605,0
|
|
20240621,184800,123823575,3605,3605,3605,3605,0
|
|
20240621,184700,123823575,3605,3605,3605,3605,0
|
|
20240621,184600,123823575,3605,3605,3605,3605,1113
|
|
20240621,184500,123823575,3605,3605,3605,3605,0
|
|
20240621,184400,123823575,3605,3605,3605,3605,0
|
|
20240621,184300,123823575,3605,3605,3605,3605,0
|
|
20240621,184200,123823575,3605,3605,3605,3605,0
|
|
20240621,184100,123823575,3605,3605,3605,3605,0
|
|
20240621,184000,123823575,3605,3605,3605,3605,0
|
|
20240621,183900,123823575,3605,3605,3605,3605,0
|
|
20240621,183800,123823575,3605,3605,3605,3605,0
|
|
20240621,183700,123823575,3605,3605,3605,3605,0
|
|
20240621,183600,123823575,3605,3605,3605,3605,0
|
|
20240621,183500,123823575,3605,3605,3605,3605,0
|
|
20240621,183400,123823575,3605,3605,3605,3605,0
|
|
20240621,183300,123823575,3605,3605,3605,3605,0
|
|
20240621,183200,123823575,3605,3605,3605,3605,0
|
|
20240621,183100,123823575,3605,3605,3605,3605,0
|
|
20240621,183000,123823575,3605,3605,3605,3605,0
|
|
20240621,182900,123823575,3605,3605,3605,3605,0
|
|
20240621,182800,123823575,3605,3605,3605,3605,0
|
|
20240621,182700,123823575,3605,3605,3605,3605,0
|
|
20240621,182600,123823575,3605,3605,3605,3605,0
|
|
20240621,182500,123823575,3605,3605,3605,3605,0
|
|
20240621,182400,123823575,3605,3605,3605,3605,0
|
|
20240621,182300,123823575,3605,3605,3605,3605,0
|
|
20240621,182200,123823575,3605,3605,3605,3605,0
|
|
20240621,182100,123823575,3605,3605,3605,3605,0
|
|
20240621,182000,123823575,3605,3605,3605,3605,0
|
|
20240621,181900,123823575,3605,3605,3605,3605,0
|
|
20240621,181800,123823575,3605,3605,3605,3605,0
|
|
20240621,181700,123823575,3605,3605,3605,3605,0
|
|
20240621,181600,123823575,3605,3605,3605,3605,1113
|
|
20240621,181500,123823575,3605,3605,3605,3605,0
|
|
20240621,181400,123823575,3605,3605,3605,3605,0
|
|
20240621,181300,123823575,3605,3605,3605,3605,0
|
|
20240621,181200,123823575,3605,3605,3605,3605,0
|
|
20240621,181100,123823575,3605,3605,3605,3605,0
|
|
20240621,181000,123823575,3605,3605,3605,3605,0
|
|
20240621,180900,123823575,3605,3605,3605,3605,0
|
|
20240621,180800,123823575,3605,3605,3605,3605,0
|
|
20240621,180700,123823575,3605,3605,3605,3605,0
|
|
20240621,180600,123823575,3605,3605,3605,3605,0
|
|
20240621,180500,123823575,3605,3605,3605,3605,0
|
|
20240621,180400,123823575,3605,3605,3605,3605,0
|
|
20240621,180300,123823575,3605,3605,3605,3605,0
|
|
20240621,180200,123823575,3605,3605,3605,3605,0
|
|
20240621,180100,123823575,3605,3605,3605,3605,0
|
|
20240621,180000,123823575,3605,3605,3605,3605,0
|
|
20240621,175900,123823575,3605,3605,3605,3605,0
|
|
20240621,175800,123823575,3605,3605,3605,3605,0
|
|
20240621,175700,123823575,3605,3605,3605,3605,0
|
|
20240621,175600,123823575,3605,3605,3605,3605,0
|
|
20240621,175500,123823575,3605,3605,3605,3605,0
|
|
20240621,175400,123823575,3605,3605,3605,3605,0
|
|
20240621,175300,123823575,3605,3605,3605,3605,0
|
|
20240621,175200,123823575,3605,3605,3605,3605,0
|
|
20240621,175100,123823575,3605,3605,3605,3605,0
|
|
20240621,175000,123823575,3605,3605,3605,3605,0
|
|
20240621,174900,123823575,3605,3605,3605,3605,0
|
|
20240621,174800,123823575,3605,3605,3605,3605,0
|
|
20240621,174700,123823575,3605,3605,3605,3605,0
|
|
20240621,174600,123823575,3605,3605,3605,3605,1113
|
|
20240621,174500,123823575,3605,3605,3605,3605,0
|
|
20240621,174400,123823575,3605,3605,3605,3605,0
|
|
20240621,174300,123823575,3605,3605,3605,3605,0
|
|
20240621,174200,123823575,3605,3605,3605,3605,0
|
|
20240621,174100,123823575,3605,3605,3605,3605,0
|
|
20240621,174000,123823575,3605,3605,3605,3605,0
|
|
20240621,173900,123823575,3605,3605,3605,3605,0
|
|
20240621,173800,123823575,3605,3605,3605,3605,0
|
|
20240621,173700,123823575,3605,3605,3605,3605,0
|
|
20240621,173600,123823575,3605,3605,3605,3605,0
|
|
20240621,173500,123823575,3605,3605,3605,3605,0
|
|
20240621,173400,123823575,3605,3605,3605,3605,0
|
|
20240621,173300,123823575,3605,3605,3605,3605,0
|
|
20240621,173200,123823575,3605,3605,3605,3605,0
|
|
20240621,173100,123823575,3605,3605,3605,3605,0
|
|
20240621,173000,123823575,3605,3605,3605,3605,0
|
|
20240621,172900,123823575,3605,3605,3605,3605,0
|
|
20240621,172800,123823575,3605,3605,3605,3605,0
|
|
20240621,172700,123823575,3605,3605,3605,3605,0
|
|
20240621,172600,123823575,3605,3605,3605,3605,0
|
|
20240621,172500,123823575,3605,3605,3605,3605,0
|
|
20240621,172400,123823575,3605,3605,3605,3605,0
|
|
20240621,172300,123823575,3605,3605,3605,3605,0
|
|
20240621,172200,123823575,3605,3605,3605,3605,0
|
|
20240621,172100,123823575,3605,3605,3605,3605,0
|
|
20240621,172000,123823575,3605,3605,3605,3605,0
|
|
20240621,171900,123823575,3605,3605,3605,3605,0
|
|
20240621,171800,123823575,3605,3605,3605,3605,0
|
|
20240621,171700,123823575,3605,3605,3605,3605,0
|
|
20240621,171600,123823575,3605,3605,3605,3605,1113
|
|
20240621,171500,123823575,3605,3605,3605,3605,0
|
|
20240621,171400,123823575,3605,3605,3605,3605,0
|
|
20240621,171300,123823575,3605,3605,3605,3605,0
|
|
20240621,171200,123823575,3605,3605,3605,3605,0
|
|
20240621,171100,123823575,3605,3605,3605,3605,0
|
|
20240621,171000,123823575,3605,3605,3605,3605,0
|
|
20240621,170900,123823575,3605,3605,3605,3605,0
|
|
20240621,170800,123823575,3605,3605,3605,3605,0
|
|
20240621,170700,123823575,3605,3605,3605,3605,0
|
|
20240621,170600,123823575,3605,3605,3605,3605,0
|
|
20240621,170500,123823575,3605,3605,3605,3605,0
|
|
20240621,170400,123823575,3605,3605,3605,3605,0
|
|
20240621,170300,123823575,3605,3605,3605,3605,0
|
|
20240621,170200,123823575,3605,3605,3605,3605,0
|
|
20240621,170100,123823575,3605,3605,3605,3605,0
|
|
20240621,170000,123823575,3605,3605,3605,3605,0
|
|
20240621,165900,123823575,3605,3605,3605,3605,0
|
|
20240621,165800,123823575,3605,3605,3605,3605,0
|
|
20240621,165700,123823575,3605,3605,3605,3605,0
|
|
20240621,165600,123823575,3605,3605,3605,3605,0
|
|
20240621,165500,123823575,3605,3605,3605,3605,0
|
|
20240621,165400,123823575,3605,3605,3605,3605,0
|
|
20240621,165300,123823575,3605,3605,3605,3605,0
|
|
20240621,165200,123823575,3605,3605,3605,3605,0
|
|
20240621,165100,123823575,3605,3605,3605,3605,0
|
|
20240621,165000,123823575,3605,3605,3605,3605,0
|
|
20240621,164900,123823575,3605,3605,3605,3605,0
|
|
20240621,164800,123823575,3605,3605,3605,3605,0
|
|
20240621,164700,123823575,3605,3605,3605,3605,0
|
|
20240621,164600,123823575,3605,3605,3605,3605,1113
|
|
20240621,164500,123823575,3605,3605,3605,3605,0
|
|
20240621,164400,123823575,3605,3605,3605,3605,0
|
|
20240621,164300,123823575,3605,3605,3605,3605,0
|
|
20240621,164200,123823575,3605,3605,3605,3605,0
|
|
20240621,164100,123823575,3605,3605,3605,3605,0
|
|
20240621,164000,123823575,3605,3605,3605,3605,0
|
|
20240621,163900,123823575,3605,3605,3605,3605,0
|
|
20240621,163800,123823575,3605,3605,3605,3605,0
|
|
20240621,163700,123823575,3605,3605,3605,3605,0
|
|
20240621,163600,123823575,3605,3605,3605,3605,0
|
|
20240621,163500,123823575,3605,3605,3605,3605,0
|
|
20240621,163400,123823575,3605,3605,3605,3605,0
|
|
20240621,163300,123823575,3605,3605,3605,3605,0
|
|
20240621,163200,123823575,3605,3605,3605,3605,0
|
|
20240621,163100,123823575,3605,3605,3605,3605,0
|
|
20240621,163000,123823575,3605,3605,3605,3605,0
|
|
20240621,162900,123823575,3605,3605,3605,3605,0
|
|
20240621,162800,123823575,3605,3605,3605,3605,0
|
|
20240621,162700,123823575,3605,3605,3605,3605,0
|
|
20240621,162600,123823575,3605,3605,3605,3605,0
|
|
20240621,162500,123823575,3605,3605,3605,3605,0
|
|
20240621,162400,123823575,3605,3605,3605,3605,0
|
|
20240621,162300,123823575,3605,3605,3605,3605,0
|
|
20240621,162200,123823575,3605,3605,3605,3605,0
|
|
20240621,162100,123823575,3605,3605,3605,3605,0
|
|
20240621,162000,123823575,3605,3605,3605,3605,0
|
|
20240621,161900,123823575,3605,3605,3605,3605,0
|
|
20240621,161800,123823575,3605,3605,3605,3605,0
|
|
20240621,161700,123823575,3605,3605,3605,3605,0
|
|
20240621,161600,123823575,3605,3605,3605,3605,1113
|
|
20240621,161500,123823575,3605,3605,3605,3605,0
|
|
20240621,161400,123823575,3605,3605,3605,3605,0
|
|
20240621,161300,123823575,3605,3605,3605,3605,0
|
|
20240621,161200,123823575,3605,3605,3605,3605,0
|
|
20240621,161100,123823575,3605,3605,3605,3605,0
|
|
20240621,161000,123823575,3605,3605,3605,3605,0
|
|
20240621,160900,123823575,3605,3605,3605,3605,0
|
|
20240621,160800,123823575,3605,3605,3605,3605,0
|
|
20240621,160700,123823575,3605,3605,3605,3605,0
|
|
20240621,160600,123823575,3605,3605,3605,3605,0
|
|
20240621,160500,123823575,3605,3605,3605,3605,0
|
|
20240621,160400,123823575,3605,3605,3605,3605,0
|
|
20240621,160300,123823575,3605,3605,3605,3605,0
|
|
20240621,160200,123823575,3605,3605,3605,3605,0
|
|
20240621,160100,123823575,3605,3605,3605,3605,0
|
|
20240621,160000,123823575,3605,3605,3605,3605,0
|
|
20240621,155900,123823575,3605,3605,3605,3605,0
|
|
20240621,155800,123823575,3605,3605,3605,3605,0
|
|
20240621,155700,123823575,3605,3605,3605,3605,0
|
|
20240621,155600,123823575,3605,3605,3605,3605,0
|
|
20240621,155500,123823575,3605,3605,3605,3605,0
|
|
20240621,155400,123823575,3605,3605,3605,3605,0
|
|
20240621,155300,123823575,3605,3605,3605,3605,0
|
|
20240621,155200,123823575,3605,3605,3605,3605,0
|
|
20240621,155100,123823575,3605,3605,3605,3605,0
|
|
20240621,155000,123823575,3605,3605,3605,3605,0
|
|
20240621,154900,123823575,3605,3605,3605,3605,0
|
|
20240621,154800,123823575,3605,3605,3605,3605,0
|
|
20240621,154700,123823575,3605,3605,3605,3605,0
|
|
20240621,154600,123823575,3605,3605,3605,3605,1113
|
|
20240621,154500,123823575,3605,3605,3605,3605,0
|
|
20240621,154400,123823575,3605,3605,3605,3605,0
|
|
20240621,154300,123823575,3605,3605,3605,3605,0
|
|
20240621,154200,123823575,3605,3605,3605,3605,0
|
|
20240621,154100,123823575,3605,3605,3605,3605,0
|
|
20240621,154000,123823575,3605,3605,3605,3605,0
|
|
20240621,153900,123823575,3605,3605,3605,3605,0
|
|
20240621,153800,123823575,3605,3605,3605,3605,0
|
|
20240621,153700,123823575,3605,3605,3605,3605,0
|
|
20240621,153600,123823575,3605,3605,3605,3605,0
|
|
20240621,153500,123823575,3605,3605,3605,3605,0
|
|
20240621,153400,123823575,3605,3605,3605,3605,0
|
|
20240621,153300,123823575,3605,3605,3605,3605,0
|
|
20240621,153200,123823575,3605,3605,3605,3605,0
|
|
20240621,153100,123823575,3605,3605,3605,3605,0
|
|
20240621,153000,123823575,3605,3605,3605,3605,1113
|
|
20240621,152900,119811210,3605,3605,3605,3605,0
|
|
20240621,152800,119811210,3605,3605,3605,3605,0
|
|
20240621,152700,119811210,3605,3605,3605,3605,0
|
|
20240621,152600,119811210,3605,3605,3605,3605,0
|
|
20240621,152500,119811210,3605,3605,3605,3605,0
|
|
20240621,152400,119811210,3605,3605,3605,3605,0
|
|
20240621,152300,119811210,3605,3605,3605,3605,0
|
|
20240621,152200,119811210,3605,3605,3605,3605,0
|
|
20240621,152100,119811210,3605,3605,3605,3605,0
|
|
20240621,152000,119811210,3605,3605,3605,3605,0
|
|
20240621,151900,119811210,3605,3605,3605,3605,0
|
|
20240621,151800,119811210,3605,3605,3605,3605,2
|
|
20240621,151700,119804000,3575,3580,3580,3575,120
|
|
20240621,151600,119374920,3585,3590,3590,3585,29
|
|
20240621,151500,119270895,3605,3605,3605,3605,0
|
|
20240621,151400,119270895,3605,3605,3605,3605,0
|
|
20240621,151300,119270895,3605,3605,3605,3605,0
|
|
20240621,151200,119270895,3605,3605,3605,3605,0
|
|
20240621,151100,119270895,3605,3605,3605,3605,0
|
|
20240621,151000,119270895,3605,3605,3605,3605,0
|
|
20240621,150900,119270895,3605,3605,3605,3605,0
|
|
20240621,150800,119270895,3605,3605,3605,3605,0
|
|
20240621,150700,119270895,3605,3605,3605,3605,0
|
|
20240621,150600,119270895,3605,3605,3605,3605,0
|
|
20240621,150500,119270895,3605,3605,3605,3605,0
|
|
20240621,150400,119270895,3605,3605,3605,3605,0
|
|
20240621,150300,119270895,3605,3605,3605,3605,0
|
|
20240621,150200,119270895,3605,3605,3605,3605,0
|
|
20240621,150100,119270895,3605,3605,3605,3605,0
|
|
20240621,150000,119270895,3605,3605,3605,3605,0
|
|
20240621,145900,119270895,3605,3605,3605,3605,0
|
|
20240621,145800,119270895,3605,3605,3605,3605,0
|
|
20240621,145700,119270895,3605,3605,3605,3605,0
|
|
20240621,145600,119270895,3605,3605,3605,3605,0
|
|
20240621,145500,119270895,3605,3605,3605,3605,0
|
|
20240621,145400,119270895,3605,3605,3605,3605,0
|
|
20240621,145300,119270895,3605,3605,3605,3605,0
|
|
20240621,145200,119270895,3605,3605,3605,3605,0
|
|
20240621,145100,119270895,3605,3605,3605,3605,467
|
|
20240621,145000,117587360,3605,3605,3605,3605,0
|
|
20240621,144900,117587360,3605,3605,3605,3605,0
|
|
20240621,144800,117587360,3605,3605,3605,3605,0
|
|
20240621,144700,117587360,3605,3605,3605,3605,0
|
|
20240621,144600,117587360,3605,3605,3605,3605,1
|
|
20240621,144500,117583755,3595,3595,3595,3595,89
|
|
20240621,144400,117263800,3595,3595,3595,3595,0
|
|
20240621,144300,117263800,3595,3595,3595,3595,0
|
|
20240621,144200,117263800,3595,3595,3595,3595,0
|
|
20240621,144100,117263800,3595,3595,3595,3595,11
|
|
20240621,144000,117224255,3605,3605,3605,3605,0
|
|
20240621,143900,117224255,3605,3600,3605,3600,8
|
|
20240621,143800,117195450,3590,3590,3590,3590,0
|
|
20240621,143700,117195450,3590,3590,3590,3590,0
|
|
20240621,143600,117195450,3590,3590,3590,3590,707
|
|
20240621,143500,114657320,3600,3600,3600,3600,1
|
|
20240621,143400,114653720,3590,3590,3590,3590,528
|
|
20240621,143300,112758200,3590,3590,3590,3590,0
|
|
20240621,143200,112758200,3590,3590,3590,3590,0
|
|
20240621,143100,112758200,3590,3590,3590,3590,0
|
|
20240621,143000,112758200,3590,3590,3590,3590,0
|
|
20240621,142900,112758200,3590,3590,3590,3590,0
|
|
20240621,142800,112758200,3590,3580,3590,3575,501
|
|
20240621,142700,110964710,3600,3600,3600,3600,0
|
|
20240621,142600,110964710,3600,3600,3600,3600,0
|
|
20240621,142500,110964710,3600,3600,3600,3600,0
|
|
20240621,142400,110964710,3600,3600,3600,3600,0
|
|
20240621,142300,110964710,3600,3600,3600,3600,0
|
|
20240621,142200,110964710,3600,3600,3600,3600,1
|
|
20240621,142100,110961110,3580,3580,3580,3580,100
|
|
20240621,142000,110603110,3600,3600,3600,3600,0
|
|
20240621,141900,110603110,3600,3600,3600,3600,10
|
|
20240621,141800,110567110,3600,3600,3600,3600,0
|
|
20240621,141700,110567110,3600,3600,3600,3600,2
|
|
20240621,141600,110559910,3600,3600,3600,3600,0
|
|
20240621,141500,110559910,3600,3600,3600,3600,0
|
|
20240621,141400,110559910,3600,3600,3600,3600,0
|
|
20240621,141300,110559910,3600,3600,3600,3600,0
|
|
20240621,141200,110559910,3600,3600,3600,3600,0
|
|
20240621,141100,110559910,3600,3600,3600,3600,0
|
|
20240621,141000,110559910,3600,3600,3600,3600,0
|
|
20240621,140900,110559910,3600,3600,3600,3600,0
|
|
20240621,140800,110559910,3600,3600,3600,3600,0
|
|
20240621,140700,110559910,3600,3600,3600,3600,0
|
|
20240621,140600,110559910,3600,3600,3600,3600,0
|
|
20240621,140500,110559910,3600,3575,3600,3575,12
|
|
20240621,140400,110516960,3600,3600,3600,3600,0
|
|
20240621,140300,110516960,3600,3600,3600,3600,0
|
|
20240621,140200,110516960,3600,3600,3600,3600,0
|
|
20240621,140100,110516960,3600,3600,3600,3600,0
|
|
20240621,140000,110516960,3600,3600,3600,3600,0
|
|
20240621,135900,110516960,3600,3600,3600,3600,0
|
|
20240621,135800,110516960,3600,3600,3600,3600,2
|
|
20240621,135700,110509760,3590,3590,3590,3590,717
|
|
20240621,135600,107935730,3590,3590,3590,3590,0
|
|
20240621,135500,107935730,3590,3585,3590,3585,12
|
|
20240621,135400,107892670,3585,3585,3585,3585,1
|
|
20240621,135300,107889085,3570,3570,3570,3570,0
|
|
20240621,135200,107889085,3570,3570,3570,3570,0
|
|
20240621,135100,107889085,3570,3570,3570,3570,0
|
|
20240621,135000,107889085,3570,3570,3570,3570,0
|
|
20240621,134900,107889085,3570,3570,3570,3570,0
|
|
20240621,134800,107889085,3570,3570,3570,3570,337
|
|
20240621,134700,106685995,3570,3570,3570,3570,0
|
|
20240621,134600,106685995,3570,3570,3570,3570,0
|
|
20240621,134500,106685995,3570,3570,3570,3570,0
|
|
20240621,134400,106685995,3570,3585,3585,3570,106
|
|
20240621,134300,106307185,3590,3585,3590,3585,100
|
|
20240621,134200,105948620,3580,3580,3580,3580,0
|
|
20240621,134100,105948620,3580,3580,3580,3580,0
|
|
20240621,134000,105948620,3580,3580,3580,3580,0
|
|
20240621,133900,105948620,3580,3580,3580,3580,100
|
|
20240621,133800,105590620,3580,3580,3580,3580,0
|
|
20240621,133700,105590620,3580,3580,3580,3580,0
|
|
20240621,133600,105590620,3580,3580,3580,3580,100
|
|
20240621,133500,105232620,3585,3585,3585,3585,0
|
|
20240621,133400,105232620,3585,3585,3585,3585,99
|
|
20240621,133300,104877705,3580,3580,3580,3580,0
|
|
20240621,133200,104877705,3580,3580,3580,3580,100
|
|
20240621,133100,104519705,3585,3585,3585,3585,1
|
|
20240621,133000,104516120,3585,3585,3585,3585,0
|
|
20240621,132900,104516120,3585,3585,3585,3585,50
|
|
20240621,132800,104336870,3580,3580,3580,3580,100
|
|
20240621,132700,103978870,3585,3585,3585,3585,0
|
|
20240621,132600,103978870,3585,3585,3585,3585,306
|
|
20240621,132500,102881860,3590,3590,3590,3590,0
|
|
20240621,132400,102881860,3590,3590,3590,3590,0
|
|
20240621,132300,102881860,3590,3590,3590,3590,0
|
|
20240621,132200,102881860,3590,3590,3590,3590,5
|
|
20240621,132100,102863910,3590,3590,3590,3590,0
|
|
20240621,132000,102863910,3590,3590,3590,3590,1
|
|
20240621,131900,102860320,3580,3580,3580,3580,0
|
|
20240621,131800,102860320,3580,3580,3580,3580,0
|
|
20240621,131700,102860320,3580,3580,3580,3580,10
|
|
20240621,131600,102824520,3580,3580,3580,3580,0
|
|
20240621,131500,102824520,3580,3580,3580,3580,0
|
|
20240621,131400,102824520,3580,3580,3580,3580,0
|
|
20240621,131300,102824520,3580,3580,3580,3580,0
|
|
20240621,131200,102824520,3580,3580,3580,3580,245
|
|
20240621,131100,101947420,3570,3570,3570,3570,0
|
|
20240621,131000,101947420,3570,3570,3570,3570,0
|
|
20240621,130900,101947420,3570,3570,3570,3570,0
|
|
20240621,130800,101947420,3570,3570,3570,3570,26
|
|
20240621,130700,101854600,3570,3570,3570,3570,0
|
|
20240621,130600,101854600,3570,3570,3570,3570,0
|
|
20240621,130500,101854600,3570,3570,3570,3570,0
|
|
20240621,130400,101854600,3570,3570,3570,3570,669
|
|
20240621,130300,99466270,3570,3570,3570,3570,17
|
|
20240621,130200,99405580,3570,3570,3570,3570,1
|
|
20240621,130100,99402010,3570,3570,3570,3570,2061
|
|
20240621,130000,92044240,3575,3575,3575,3575,0
|
|
20240621,125900,92044240,3575,3575,3575,3575,11
|
|
20240621,125800,92004915,3575,3575,3575,3575,1
|
|
20240621,125700,92001340,3575,3575,3575,3575,247
|
|
20240621,125600,91118315,3590,3590,3590,3590,0
|
|
20240621,125500,91118315,3590,3590,3590,3590,0
|
|
20240621,125400,91118315,3590,3590,3590,3590,0
|
|
20240621,125300,91118315,3590,3590,3590,3590,0
|
|
20240621,125200,91118315,3590,3590,3590,3590,1
|
|
20240621,125100,91114725,3575,3575,3575,3575,0
|
|
20240621,125000,91114725,3575,3575,3575,3575,30
|
|
20240621,124900,91007475,3590,3590,3590,3590,5
|
|
20240621,124800,90989525,3590,3590,3590,3590,0
|
|
20240621,124700,90989525,3590,3590,3590,3590,1
|
|
20240621,124600,90985935,3590,3590,3590,3590,0
|
|
20240621,124500,90985935,3590,3590,3590,3590,0
|
|
20240621,124400,90985935,3590,3590,3590,3590,0
|
|
20240621,124300,90985935,3590,3590,3590,3590,0
|
|
20240621,124200,90985935,3590,3590,3590,3590,0
|
|
20240621,124100,90985935,3590,3590,3590,3590,0
|
|
20240621,124000,90985935,3590,3590,3590,3590,0
|
|
20240621,123900,90985935,3590,3590,3590,3590,0
|
|
20240621,123800,90985935,3590,3590,3590,3590,2
|
|
20240621,123700,90978755,3590,3590,3590,3590,0
|
|
20240621,123600,90978755,3590,3570,3590,3570,101
|
|
20240621,123500,90618165,3590,3590,3590,3590,0
|
|
20240621,123400,90618165,3590,3590,3590,3590,0
|
|
20240621,123300,90618165,3590,3590,3590,3590,0
|
|
20240621,123200,90618165,3590,3590,3590,3590,0
|
|
20240621,123100,90618165,3590,3590,3590,3590,0
|
|
20240621,123000,90618165,3590,3580,3590,3570,6001
|
|
20240621,122900,69167920,3590,3590,3590,3590,0
|
|
20240621,122800,69167920,3590,3590,3590,3590,0
|
|
20240621,122700,69167920,3590,3590,3590,3590,0
|
|
20240621,122600,69167920,3590,3590,3590,3590,1
|
|
20240621,122500,69164330,3590,3590,3590,3590,0
|
|
20240621,122400,69164330,3590,3590,3590,3590,1
|
|
20240621,122300,69160740,3580,3580,3580,3580,19
|
|
20240621,122200,69092720,3580,3580,3580,3580,1
|
|
20240621,122100,69089140,3580,3580,3580,3580,0
|
|
20240621,122000,69089140,3580,3580,3580,3580,0
|
|
20240621,121900,69089140,3580,3580,3580,3580,0
|
|
20240621,121800,69089140,3580,3580,3580,3580,0
|
|
20240621,121700,69089140,3580,3580,3580,3580,1
|
|
20240621,121600,69085560,3580,3580,3580,3580,0
|
|
20240621,121500,69085560,3580,3580,3580,3580,0
|
|
20240621,121400,69085560,3580,3580,3580,3580,0
|
|
20240621,121300,69085560,3580,3585,3585,3580,2979
|
|
20240621,121200,58420485,3590,3590,3590,3590,0
|
|
20240621,121100,58420485,3590,3590,3590,3590,0
|
|
20240621,121000,58420485,3590,3590,3590,3590,5
|
|
20240621,120900,58402535,3590,3590,3590,3590,0
|
|
20240621,120800,58402535,3590,3590,3590,3590,70
|
|
20240621,120700,58151235,3590,3590,3590,3590,0
|
|
20240621,120600,58151235,3590,3590,3590,3590,0
|
|
20240621,120500,58151235,3590,3590,3590,3590,0
|
|
20240621,120400,58151235,3590,3590,3590,3590,0
|
|
20240621,120300,58151235,3590,3590,3590,3590,0
|
|
20240621,120200,58151235,3590,3590,3590,3590,70
|
|
20240621,120100,57899935,3585,3585,3585,3585,0
|
|
20240621,120000,57899935,3585,3585,3585,3585,0
|
|
20240621,115900,57899935,3585,3585,3585,3585,0
|
|
20240621,115800,57899935,3585,3585,3585,3585,0
|
|
20240621,115700,57899935,3585,3585,3585,3585,0
|
|
20240621,115600,57899935,3585,3585,3585,3585,0
|
|
20240621,115500,57899935,3585,3585,3585,3585,6
|
|
20240621,115400,57878425,3580,3580,3580,3580,1
|
|
20240621,115300,57874845,3580,3580,3580,3580,0
|
|
20240621,115200,57874845,3580,3580,3580,3580,0
|
|
20240621,115100,57874845,3580,3580,3580,3580,0
|
|
20240621,115000,57874845,3580,3580,3580,3580,0
|
|
20240621,114900,57874845,3580,3580,3580,3580,1
|
|
20240621,114800,57871265,3590,3590,3590,3590,0
|
|
20240621,114700,57871265,3590,3590,3590,3590,0
|
|
20240621,114600,57871265,3590,3590,3590,3590,0
|
|
20240621,114500,57871265,3590,3590,3590,3590,0
|
|
20240621,114400,57871265,3590,3590,3590,3590,1
|
|
20240621,114300,57867675,3580,3580,3580,3580,1
|
|
20240621,114200,57864095,3580,3580,3580,3580,0
|
|
20240621,114100,57864095,3580,3580,3580,3580,251
|
|
20240621,114000,56965515,3580,3580,3580,3580,878
|
|
20240621,113900,53822275,3580,3580,3580,3580,0
|
|
20240621,113800,53822275,3580,3580,3580,3580,3
|
|
20240621,113700,53811535,3580,3580,3580,3580,7
|
|
20240621,113600,53786475,3580,3580,3580,3580,0
|
|
20240621,113500,53786475,3580,3580,3580,3580,0
|
|
20240621,113400,53786475,3580,3580,3580,3580,0
|
|
20240621,113300,53786475,3580,3580,3580,3580,0
|
|
20240621,113200,53786475,3580,3580,3580,3580,0
|
|
20240621,113100,53786475,3580,3580,3580,3580,1
|
|
20240621,113000,53782895,3585,3585,3585,3585,0
|
|
20240621,112900,53782895,3585,3585,3585,3585,1
|
|
20240621,112800,53779310,3590,3590,3590,3590,0
|
|
20240621,112700,53779310,3590,3590,3590,3590,0
|
|
20240621,112600,53779310,3590,3580,3590,3580,2
|
|
20240621,112500,53772140,3580,3580,3580,3580,0
|
|
20240621,112400,53772140,3580,3580,3580,3580,0
|
|
20240621,112300,53772140,3580,3580,3580,3580,0
|
|
20240621,112200,53772140,3580,3580,3580,3580,0
|
|
20240621,112100,53772140,3580,3585,3585,3580,690
|
|
20240621,112000,51301440,3585,3585,3585,3585,3
|
|
20240621,111900,51290685,3590,3590,3590,3590,0
|
|
20240621,111800,51290685,3590,3590,3590,3590,0
|
|
20240621,111700,51290685,3590,3590,3590,3590,0
|
|
20240621,111600,51290685,3590,3590,3590,3590,1
|
|
20240621,111500,51287095,3580,3580,3580,3580,1
|
|
20240621,111400,51283515,3590,3590,3590,3590,90
|
|
20240621,111300,50960415,3590,3590,3590,3590,10
|
|
20240621,111200,50924515,3590,3590,3590,3590,0
|
|
20240621,111100,50924515,3590,3590,3590,3590,0
|
|
20240621,111000,50924515,3590,3590,3590,3590,1
|
|
20240621,110900,50920925,3580,3580,3580,3580,1
|
|
20240621,110800,50917345,3590,3590,3590,3590,0
|
|
20240621,110700,50917345,3590,3590,3590,3590,0
|
|
20240621,110600,50917345,3590,3590,3590,3590,0
|
|
20240621,110500,50917345,3590,3590,3590,3590,0
|
|
20240621,110400,50917345,3590,3580,3590,3580,77
|
|
20240621,110300,50641675,3580,3580,3580,3580,1
|
|
20240621,110200,50638095,3580,3580,3580,3580,0
|
|
20240621,110100,50638095,3580,3585,3585,3580,1000
|
|
20240621,110000,47054355,3585,3585,3585,3585,0
|
|
20240621,105900,47054355,3585,3585,3585,3585,0
|
|
20240621,105800,47054355,3585,3585,3585,3585,1
|
|
20240621,105700,47050770,3590,3590,3590,3590,0
|
|
20240621,105600,47050770,3590,3590,3590,3590,18
|
|
20240621,105500,46986150,3590,3590,3590,3590,0
|
|
20240621,105400,46986150,3590,3590,3590,3590,0
|
|
20240621,105300,46986150,3590,3590,3590,3590,0
|
|
20240621,105200,46986150,3590,3590,3590,3590,1
|
|
20240621,105100,46982560,3600,3600,3600,3600,0
|
|
20240621,105000,46982560,3600,3600,3600,3600,0
|
|
20240621,104900,46982560,3600,3600,3600,3600,0
|
|
20240621,104800,46982560,3600,3600,3600,3600,0
|
|
20240621,104700,46982560,3600,3600,3600,3600,4
|
|
20240621,104600,46968160,3585,3590,3590,3585,1001
|
|
20240621,104500,43377615,3600,3600,3600,3600,0
|
|
20240621,104400,43377615,3600,3600,3600,3600,0
|
|
20240621,104300,43377615,3600,3600,3600,3600,0
|
|
20240621,104200,43377615,3600,3600,3600,3600,0
|
|
20240621,104100,43377615,3600,3590,3600,3590,2
|
|
20240621,104000,43370425,3590,3590,3590,3590,0
|
|
20240621,103900,43370425,3590,3590,3590,3590,0
|
|
20240621,103800,43370425,3590,3590,3590,3590,0
|
|
20240621,103700,43370425,3590,3590,3590,3590,0
|
|
20240621,103600,43370425,3590,3590,3590,3590,0
|
|
20240621,103500,43370425,3590,3590,3590,3590,1
|
|
20240621,103400,43366835,3590,3590,3590,3590,0
|
|
20240621,103300,43366835,3590,3590,3590,3590,0
|
|
20240621,103200,43366835,3590,3590,3590,3590,0
|
|
20240621,103100,43366835,3590,3590,3590,3590,0
|
|
20240621,103000,43366835,3590,3590,3590,3590,0
|
|
20240621,102900,43366835,3590,3595,3595,3590,344
|
|
20240621,102800,42130160,3590,3590,3590,3590,0
|
|
20240621,102700,42130160,3590,3590,3590,3590,10
|
|
20240621,102600,42094260,3590,3590,3590,3590,0
|
|
20240621,102500,42094260,3590,3590,3590,3590,0
|
|
20240621,102400,42094260,3590,3590,3590,3590,1
|
|
20240621,102300,42090670,3590,3590,3590,3590,27
|
|
20240621,102200,41993740,3600,3600,3600,3600,3
|
|
20240621,102100,41982940,3600,3600,3600,3600,2
|
|
20240621,102000,41975740,3590,3590,3590,3590,0
|
|
20240621,101900,41975740,3590,3590,3590,3590,50
|
|
20240621,101800,41796240,3590,3590,3590,3590,86
|
|
20240621,101700,41487500,3590,3590,3590,3590,0
|
|
20240621,101600,41487500,3590,3590,3590,3590,0
|
|
20240621,101500,41487500,3590,3595,3595,3590,400
|
|
20240621,101400,40050405,3595,3605,3605,3595,486
|
|
20240621,101300,38301425,3605,3605,3605,3605,0
|
|
20240621,101200,38301425,3605,3605,3605,3605,1
|
|
20240621,101100,38297820,3620,3620,3620,3620,0
|
|
20240621,101000,38297820,3620,3620,3620,3620,0
|
|
20240621,100900,38297820,3620,3620,3620,3620,0
|
|
20240621,100800,38297820,3620,3620,3620,3620,0
|
|
20240621,100700,38297820,3620,3620,3620,3620,1
|
|
20240621,100600,38294200,3600,3600,3600,3600,51
|
|
20240621,100500,38110600,3600,3600,3600,3600,0
|
|
20240621,100400,38110600,3600,3600,3600,3600,85
|
|
20240621,100300,37804600,3620,3620,3620,3620,1
|
|
20240621,100200,37800980,3620,3620,3620,3620,0
|
|
20240621,100100,37800980,3620,3600,3620,3600,11
|
|
20240621,100000,37761185,3595,3595,3595,3595,0
|
|
20240621,095900,37761185,3595,3595,3595,3595,0
|
|
20240621,095800,37761185,3595,3600,3600,3595,50
|
|
20240621,095700,37581375,3590,3590,3590,3590,0
|
|
20240621,095600,37581375,3590,3590,3590,3590,62
|
|
20240621,095500,37358795,3590,3590,3590,3590,1
|
|
20240621,095400,37355205,3585,3600,3600,3585,500
|
|
20240621,095300,35560155,3590,3590,3590,3590,89
|
|
20240621,095200,35240645,3585,3585,3585,3585,0
|
|
20240621,095100,35240645,3585,3585,3585,3585,0
|
|
20240621,095000,35240645,3585,3585,3585,3585,0
|
|
20240621,094900,35240645,3585,3585,3585,3585,1
|
|
20240621,094800,35237060,3585,3590,3590,3585,844
|
|
20240621,094700,32210820,3600,3600,3600,3600,0
|
|
20240621,094600,32210820,3600,3600,3600,3600,4
|
|
20240621,094500,32196420,3600,3600,3600,3600,277
|
|
20240621,094400,31199220,3585,3590,3590,3585,41
|
|
20240621,094300,31052055,3600,3600,3600,3600,10
|
|
20240621,094200,31016055,3600,3595,3600,3595,100
|
|
20240621,094100,30656240,3595,3595,3595,3595,40
|
|
20240621,094000,30512440,3595,3595,3595,3595,13
|
|
20240621,093900,30465705,3595,3585,3595,3585,348
|
|
20240621,093800,29216355,3585,3595,3595,3585,276
|
|
20240621,093700,28226515,3595,3595,3595,3595,472
|
|
20240621,093600,26529675,3600,3600,3600,3600,2336
|
|
20240621,093500,18120075,3600,3600,3600,3600,0
|
|
20240621,093400,18120075,3600,3605,3605,3600,270
|
|
20240621,093300,17147460,3620,3620,3620,3620,1
|
|
20240621,093200,17143840,3605,3605,3605,3605,1
|
|
20240621,093100,17140235,3620,3620,3620,3620,0
|
|
20240621,093000,17140235,3620,3605,3620,3605,31
|
|
20240621,092900,17028465,3605,3620,3620,3605,165
|
|
20240621,092800,16433235,3620,3620,3620,3620,0
|
|
20240621,092700,16433235,3620,3605,3620,3605,2
|
|
20240621,092600,16426010,3620,3620,3620,3620,0
|
|
20240621,092500,16426010,3620,3620,3620,3620,0
|
|
20240621,092400,16426010,3620,3620,3620,3620,0
|
|
20240621,092300,16426010,3620,3620,3620,3600,204
|
|
20240621,092200,15691170,3610,3610,3610,3610,101
|
|
20240621,092100,15326560,3610,3620,3620,3610,2
|
|
20240621,092000,15319330,3620,3610,3620,3610,3
|
|
20240621,091900,15308485,3610,3610,3610,3610,0
|
|
20240621,091800,15308485,3610,3610,3610,3610,0
|
|
20240621,091700,15308485,3610,3615,3615,3610,1850
|
|
20240621,091600,8626540,3620,3625,3625,3620,1163
|
|
20240621,091500,4413910,3630,3630,3630,3630,0
|
|
20240621,091400,4413910,3630,3630,3630,3630,0
|
|
20240621,091300,4413910,3630,3635,3635,3630,88
|
|
20240621,091200,4094465,3635,3635,3635,3635,2
|
|
20240621,091100,4087195,3630,3630,3630,3630,0
|
|
20240621,091000,4087195,3630,3630,3630,3630,2
|
|
20240621,090900,4079935,3630,3630,3630,3630,11
|
|
20240621,090800,4040005,3630,3630,3630,3630,0
|
|
20240621,090700,4040005,3630,3630,3630,3630,15
|
|
20240621,090600,3985555,3630,3630,3630,3630,0
|
|
20240621,090500,3985555,3630,3630,3630,3630,0
|
|
20240621,090400,3985555,3630,3630,3630,3630,104
|
|
20240621,090300,3608035,3630,3630,3630,3630,0
|
|
20240621,090200,3608035,3630,3630,3630,3625,821
|
|
20240621,090100,627990,3630,3630,3630,3630,162
|
|
20240621,090000,39930,3630,3625,3630,3625,8
|