683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,202000,212197660,3005,3005,3005,3005,1412
|
|
20240624,201900,212197660,3005,3005,3005,3005,0
|
|
20240624,201800,212197660,3005,3005,3005,3005,0
|
|
20240624,201700,212197660,3005,3005,3005,3005,0
|
|
20240624,201600,212197660,3005,3005,3005,3005,0
|
|
20240624,201500,212197660,3005,3005,3005,3005,0
|
|
20240624,201400,212197660,3005,3005,3005,3005,0
|
|
20240624,201300,212197660,3005,3005,3005,3005,0
|
|
20240624,201200,212197660,3005,3005,3005,3005,0
|
|
20240624,201100,212197660,3005,3005,3005,3005,0
|
|
20240624,201000,212197660,3005,3005,3005,3005,0
|
|
20240624,200900,212197660,3005,3005,3005,3005,0
|
|
20240624,200800,212197660,3005,3005,3005,3005,0
|
|
20240624,200700,212197660,3005,3005,3005,3005,0
|
|
20240624,200600,212197660,3005,3005,3005,3005,0
|
|
20240624,200500,212197660,3005,3005,3005,3005,0
|
|
20240624,200400,212197660,3005,3005,3005,3005,0
|
|
20240624,200300,212197660,3005,3005,3005,3005,0
|
|
20240624,200200,212197660,3005,3005,3005,3005,0
|
|
20240624,200100,212197660,3005,3005,3005,3005,0
|
|
20240624,200000,212197660,3005,3005,3005,3005,0
|
|
20240624,195900,212197660,3005,3005,3005,3005,0
|
|
20240624,195800,212197660,3005,3005,3005,3005,0
|
|
20240624,195700,212197660,3005,3005,3005,3005,0
|
|
20240624,195600,212197660,3005,3005,3005,3005,0
|
|
20240624,195500,212197660,3005,3005,3005,3005,0
|
|
20240624,195400,212197660,3005,3005,3005,3005,0
|
|
20240624,195300,212197660,3005,3005,3005,3005,0
|
|
20240624,195200,212197660,3005,3005,3005,3005,0
|
|
20240624,195100,212197660,3005,3005,3005,3005,0
|
|
20240624,195000,212197660,3005,3005,3005,3005,1412
|
|
20240624,194900,212197660,3005,3005,3005,3005,0
|
|
20240624,194800,212197660,3005,3005,3005,3005,0
|
|
20240624,194700,212197660,3005,3005,3005,3005,0
|
|
20240624,194600,212197660,3005,3005,3005,3005,0
|
|
20240624,194500,212197660,3005,3005,3005,3005,0
|
|
20240624,194400,212197660,3005,3005,3005,3005,0
|
|
20240624,194300,212197660,3005,3005,3005,3005,0
|
|
20240624,194200,212197660,3005,3005,3005,3005,0
|
|
20240624,194100,212197660,3005,3005,3005,3005,0
|
|
20240624,194000,212197660,3005,3005,3005,3005,0
|
|
20240624,193900,212197660,3005,3005,3005,3005,0
|
|
20240624,193800,212197660,3005,3005,3005,3005,0
|
|
20240624,193700,212197660,3005,3005,3005,3005,0
|
|
20240624,193600,212197660,3005,3005,3005,3005,0
|
|
20240624,193500,212197660,3005,3005,3005,3005,0
|
|
20240624,193400,212197660,3005,3005,3005,3005,0
|
|
20240624,193300,212197660,3005,3005,3005,3005,0
|
|
20240624,193200,212197660,3005,3005,3005,3005,0
|
|
20240624,193100,212197660,3005,3005,3005,3005,0
|
|
20240624,193000,212197660,3005,3005,3005,3005,0
|
|
20240624,192900,212197660,3005,3005,3005,3005,0
|
|
20240624,192800,212197660,3005,3005,3005,3005,0
|
|
20240624,192700,212197660,3005,3005,3005,3005,0
|
|
20240624,192600,212197660,3005,3005,3005,3005,0
|
|
20240624,192500,212197660,3005,3005,3005,3005,0
|
|
20240624,192400,212197660,3005,3005,3005,3005,0
|
|
20240624,192300,212197660,3005,3005,3005,3005,0
|
|
20240624,192200,212197660,3005,3005,3005,3005,0
|
|
20240624,192100,212197660,3005,3005,3005,3005,0
|
|
20240624,192000,212197660,3005,3005,3005,3005,1412
|
|
20240624,191900,212197660,3005,3005,3005,3005,0
|
|
20240624,191800,212197660,3005,3005,3005,3005,0
|
|
20240624,191700,212197660,3005,3005,3005,3005,0
|
|
20240624,191600,212197660,3005,3005,3005,3005,0
|
|
20240624,191500,212197660,3005,3005,3005,3005,0
|
|
20240624,191400,212197660,3005,3005,3005,3005,0
|
|
20240624,191300,212197660,3005,3005,3005,3005,0
|
|
20240624,191200,212197660,3005,3005,3005,3005,0
|
|
20240624,191100,212197660,3005,3005,3005,3005,0
|
|
20240624,191000,212197660,3005,3005,3005,3005,0
|
|
20240624,190900,212197660,3005,3005,3005,3005,0
|
|
20240624,190800,212197660,3005,3005,3005,3005,0
|
|
20240624,190700,212197660,3005,3005,3005,3005,0
|
|
20240624,190600,212197660,3005,3005,3005,3005,0
|
|
20240624,190500,212197660,3005,3005,3005,3005,0
|
|
20240624,190400,212197660,3005,3005,3005,3005,0
|
|
20240624,190300,212197660,3005,3005,3005,3005,0
|
|
20240624,190200,212197660,3005,3005,3005,3005,0
|
|
20240624,190100,212197660,3005,3005,3005,3005,0
|
|
20240624,190000,212197660,3005,3005,3005,3005,0
|
|
20240624,185900,212197660,3005,3005,3005,3005,0
|
|
20240624,185800,212197660,3005,3005,3005,3005,0
|
|
20240624,185700,212197660,3005,3005,3005,3005,0
|
|
20240624,185600,212197660,3005,3005,3005,3005,0
|
|
20240624,185500,212197660,3005,3005,3005,3005,0
|
|
20240624,185400,212197660,3005,3005,3005,3005,0
|
|
20240624,185300,212197660,3005,3005,3005,3005,0
|
|
20240624,185200,212197660,3005,3005,3005,3005,0
|
|
20240624,185100,212197660,3005,3005,3005,3005,0
|
|
20240624,185000,212197660,3005,3005,3005,3005,1412
|
|
20240624,184900,212197660,3005,3005,3005,3005,0
|
|
20240624,184800,212197660,3005,3005,3005,3005,0
|
|
20240624,184700,212197660,3005,3005,3005,3005,0
|
|
20240624,184600,212197660,3005,3005,3005,3005,0
|
|
20240624,184500,212197660,3005,3005,3005,3005,0
|
|
20240624,184400,212197660,3005,3005,3005,3005,0
|
|
20240624,184300,212197660,3005,3005,3005,3005,0
|
|
20240624,184200,212197660,3005,3005,3005,3005,0
|
|
20240624,184100,212197660,3005,3005,3005,3005,0
|
|
20240624,184000,212197660,3005,3005,3005,3005,0
|
|
20240624,183900,212197660,3005,3005,3005,3005,0
|
|
20240624,183800,212197660,3005,3005,3005,3005,0
|
|
20240624,183700,212197660,3005,3005,3005,3005,0
|
|
20240624,183600,212197660,3005,3005,3005,3005,0
|
|
20240624,183500,212197660,3005,3005,3005,3005,0
|
|
20240624,183400,212197660,3005,3005,3005,3005,0
|
|
20240624,183300,212197660,3005,3005,3005,3005,0
|
|
20240624,183200,212197660,3005,3005,3005,3005,0
|
|
20240624,183100,212197660,3005,3005,3005,3005,0
|
|
20240624,183000,212197660,3005,3005,3005,3005,0
|
|
20240624,182900,212197660,3005,3005,3005,3005,0
|
|
20240624,182800,212197660,3005,3005,3005,3005,0
|
|
20240624,182700,212197660,3005,3005,3005,3005,0
|
|
20240624,182600,212197660,3005,3005,3005,3005,0
|
|
20240624,182500,212197660,3005,3005,3005,3005,0
|
|
20240624,182400,212197660,3005,3005,3005,3005,0
|
|
20240624,182300,212197660,3005,3005,3005,3005,0
|
|
20240624,182200,212197660,3005,3005,3005,3005,0
|
|
20240624,182100,212197660,3005,3005,3005,3005,0
|
|
20240624,182000,212197660,3005,3005,3005,3005,1412
|
|
20240624,181900,212197660,3005,3005,3005,3005,0
|
|
20240624,181800,212197660,3005,3005,3005,3005,0
|
|
20240624,181700,212197660,3005,3005,3005,3005,0
|
|
20240624,181600,212197660,3005,3005,3005,3005,0
|
|
20240624,181500,212197660,3005,3005,3005,3005,0
|
|
20240624,181400,212197660,3005,3005,3005,3005,0
|
|
20240624,181300,212197660,3005,3005,3005,3005,0
|
|
20240624,181200,212197660,3005,3005,3005,3005,0
|
|
20240624,181100,212197660,3005,3005,3005,3005,0
|
|
20240624,181000,212197660,3005,3005,3005,3005,0
|
|
20240624,180900,212197660,3005,3005,3005,3005,0
|
|
20240624,180800,212197660,3005,3005,3005,3005,0
|
|
20240624,180700,212197660,3005,3005,3005,3005,0
|
|
20240624,180600,212197660,3005,3005,3005,3005,0
|
|
20240624,180500,212197660,3005,3005,3005,3005,0
|
|
20240624,180400,212197660,3005,3005,3005,3005,0
|
|
20240624,180300,212197660,3005,3005,3005,3005,0
|
|
20240624,180200,212197660,3005,3005,3005,3005,0
|
|
20240624,180100,212197660,3005,3005,3005,3005,0
|
|
20240624,180000,212197660,3005,3005,3005,3005,0
|
|
20240624,175900,212197660,3005,3005,3005,3005,0
|
|
20240624,175800,212197660,3005,3005,3005,3005,0
|
|
20240624,175700,212197660,3005,3005,3005,3005,0
|
|
20240624,175600,212197660,3005,3005,3005,3005,0
|
|
20240624,175500,212197660,3005,3005,3005,3005,0
|
|
20240624,175400,212197660,3005,3005,3005,3005,0
|
|
20240624,175300,212197660,3005,3005,3005,3005,0
|
|
20240624,175200,212197660,3005,3005,3005,3005,0
|
|
20240624,175100,212197660,3005,3005,3005,3005,0
|
|
20240624,175000,212197660,3005,3005,3005,3005,1412
|
|
20240624,174900,212197660,3005,3005,3005,3005,0
|
|
20240624,174800,212197660,3005,3005,3005,3005,0
|
|
20240624,174700,212197660,3005,3005,3005,3005,0
|
|
20240624,174600,212197660,3005,3005,3005,3005,0
|
|
20240624,174500,212197660,3005,3005,3005,3005,0
|
|
20240624,174400,212197660,3005,3005,3005,3005,0
|
|
20240624,174300,212197660,3005,3005,3005,3005,0
|
|
20240624,174200,212197660,3005,3005,3005,3005,0
|
|
20240624,174100,212197660,3005,3005,3005,3005,0
|
|
20240624,174000,212197660,3005,3005,3005,3005,0
|
|
20240624,173900,212197660,3005,3005,3005,3005,0
|
|
20240624,173800,212197660,3005,3005,3005,3005,0
|
|
20240624,173700,212197660,3005,3005,3005,3005,0
|
|
20240624,173600,212197660,3005,3005,3005,3005,0
|
|
20240624,173500,212197660,3005,3005,3005,3005,0
|
|
20240624,173400,212197660,3005,3005,3005,3005,0
|
|
20240624,173300,212197660,3005,3005,3005,3005,0
|
|
20240624,173200,212197660,3005,3005,3005,3005,0
|
|
20240624,173100,212197660,3005,3005,3005,3005,0
|
|
20240624,173000,212197660,3005,3005,3005,3005,0
|
|
20240624,172900,212197660,3005,3005,3005,3005,0
|
|
20240624,172800,212197660,3005,3005,3005,3005,0
|
|
20240624,172700,212197660,3005,3005,3005,3005,0
|
|
20240624,172600,212197660,3005,3005,3005,3005,0
|
|
20240624,172500,212197660,3005,3005,3005,3005,0
|
|
20240624,172400,212197660,3005,3005,3005,3005,0
|
|
20240624,172300,212197660,3005,3005,3005,3005,0
|
|
20240624,172200,212197660,3005,3005,3005,3005,0
|
|
20240624,172100,212197660,3005,3005,3005,3005,0
|
|
20240624,172000,212197660,3005,3005,3005,3005,1412
|
|
20240624,171900,212197660,3005,3005,3005,3005,0
|
|
20240624,171800,212197660,3005,3005,3005,3005,0
|
|
20240624,171700,212197660,3005,3005,3005,3005,0
|
|
20240624,171600,212197660,3005,3005,3005,3005,0
|
|
20240624,171500,212197660,3005,3005,3005,3005,0
|
|
20240624,171400,212197660,3005,3005,3005,3005,0
|
|
20240624,171300,212197660,3005,3005,3005,3005,0
|
|
20240624,171200,212197660,3005,3005,3005,3005,0
|
|
20240624,171100,212197660,3005,3005,3005,3005,0
|
|
20240624,171000,212197660,3005,3005,3005,3005,0
|
|
20240624,170900,212197660,3005,3005,3005,3005,0
|
|
20240624,170800,212197660,3005,3005,3005,3005,0
|
|
20240624,170700,212197660,3005,3005,3005,3005,0
|
|
20240624,170600,212197660,3005,3005,3005,3005,0
|
|
20240624,170500,212197660,3005,3005,3005,3005,0
|
|
20240624,170400,212197660,3005,3005,3005,3005,0
|
|
20240624,170300,212197660,3005,3005,3005,3005,0
|
|
20240624,170200,212197660,3005,3005,3005,3005,0
|
|
20240624,170100,212197660,3005,3005,3005,3005,0
|
|
20240624,170000,212197660,3005,3005,3005,3005,0
|
|
20240624,165900,212197660,3005,3005,3005,3005,0
|
|
20240624,165800,212197660,3005,3005,3005,3005,0
|
|
20240624,165700,212197660,3005,3005,3005,3005,0
|
|
20240624,165600,212197660,3005,3005,3005,3005,0
|
|
20240624,165500,212197660,3005,3005,3005,3005,0
|
|
20240624,165400,212197660,3005,3005,3005,3005,0
|
|
20240624,165300,212197660,3005,3005,3005,3005,0
|
|
20240624,165200,212197660,3005,3005,3005,3005,0
|
|
20240624,165100,212197660,3005,3005,3005,3005,0
|
|
20240624,165000,212197660,3005,3005,3005,3005,1412
|
|
20240624,164900,212197660,3005,3005,3005,3005,0
|
|
20240624,164800,212197660,3005,3005,3005,3005,0
|
|
20240624,164700,212197660,3005,3005,3005,3005,0
|
|
20240624,164600,212197660,3005,3005,3005,3005,0
|
|
20240624,164500,212197660,3005,3005,3005,3005,0
|
|
20240624,164400,212197660,3005,3005,3005,3005,0
|
|
20240624,164300,212197660,3005,3005,3005,3005,0
|
|
20240624,164200,212197660,3005,3005,3005,3005,0
|
|
20240624,164100,212197660,3005,3005,3005,3005,0
|
|
20240624,164000,212197660,3005,3005,3005,3005,0
|
|
20240624,163900,212197660,3005,3005,3005,3005,0
|
|
20240624,163800,212197660,3005,3005,3005,3005,0
|
|
20240624,163700,212197660,3005,3005,3005,3005,0
|
|
20240624,163600,212197660,3005,3005,3005,3005,0
|
|
20240624,163500,212197660,3005,3005,3005,3005,0
|
|
20240624,163400,212197660,3005,3005,3005,3005,0
|
|
20240624,163300,212197660,3005,3005,3005,3005,0
|
|
20240624,163200,212197660,3005,3005,3005,3005,0
|
|
20240624,163100,212197660,3005,3005,3005,3005,0
|
|
20240624,163000,212197660,3005,3005,3005,3005,0
|
|
20240624,162900,212197660,3005,3005,3005,3005,0
|
|
20240624,162800,212197660,3005,3005,3005,3005,0
|
|
20240624,162700,212197660,3005,3005,3005,3005,0
|
|
20240624,162600,212197660,3005,3005,3005,3005,0
|
|
20240624,162500,212197660,3005,3005,3005,3005,0
|
|
20240624,162400,212197660,3005,3005,3005,3005,0
|
|
20240624,162300,212197660,3005,3005,3005,3005,0
|
|
20240624,162200,212197660,3005,3005,3005,3005,0
|
|
20240624,162100,212197660,3005,3005,3005,3005,0
|
|
20240624,162000,212197660,3005,3005,3005,3005,1412
|
|
20240624,161900,212197660,3005,3005,3005,3005,0
|
|
20240624,161800,212197660,3005,3005,3005,3005,0
|
|
20240624,161700,212197660,3005,3005,3005,3005,0
|
|
20240624,161600,212197660,3005,3005,3005,3005,0
|
|
20240624,161500,212197660,3005,3005,3005,3005,0
|
|
20240624,161400,212197660,3005,3005,3005,3005,0
|
|
20240624,161300,212197660,3005,3005,3005,3005,0
|
|
20240624,161200,212197660,3005,3005,3005,3005,0
|
|
20240624,161100,212197660,3005,3005,3005,3005,0
|
|
20240624,161000,212197660,3005,3005,3005,3005,0
|
|
20240624,160900,212197660,3005,3005,3005,3005,0
|
|
20240624,160800,212197660,3005,3005,3005,3005,0
|
|
20240624,160700,212197660,3005,3005,3005,3005,0
|
|
20240624,160600,212197660,3005,3005,3005,3005,0
|
|
20240624,160500,212197660,3005,3005,3005,3005,0
|
|
20240624,160400,212197660,3005,3005,3005,3005,0
|
|
20240624,160300,212197660,3005,3005,3005,3005,0
|
|
20240624,160200,212197660,3005,3005,3005,3005,0
|
|
20240624,160100,212197660,3005,3005,3005,3005,0
|
|
20240624,160000,212197660,3005,3005,3005,3005,0
|
|
20240624,155900,212197660,3005,3005,3005,3005,0
|
|
20240624,155800,212197660,3005,3005,3005,3005,0
|
|
20240624,155700,212197660,3005,3005,3005,3005,0
|
|
20240624,155600,212197660,3005,3005,3005,3005,0
|
|
20240624,155500,212197660,3005,3005,3005,3005,0
|
|
20240624,155400,212197660,3005,3005,3005,3005,0
|
|
20240624,155300,212197660,3005,3005,3005,3005,0
|
|
20240624,155200,212197660,3005,3005,3005,3005,0
|
|
20240624,155100,212197660,3005,3005,3005,3005,0
|
|
20240624,155000,212197660,3005,3005,3005,3005,1412
|
|
20240624,154900,212197660,3005,3005,3005,3005,0
|
|
20240624,154800,212197660,3005,3005,3005,3005,0
|
|
20240624,154700,212197660,3005,3005,3005,3005,0
|
|
20240624,154600,212197660,3005,3005,3005,3005,0
|
|
20240624,154500,212197660,3005,3005,3005,3005,0
|
|
20240624,154400,212197660,3005,3005,3005,3005,0
|
|
20240624,154300,212197660,3005,3005,3005,3005,0
|
|
20240624,154200,212197660,3005,3005,3005,3005,0
|
|
20240624,154100,212197660,3005,3005,3005,3005,0
|
|
20240624,154000,212197660,3005,3005,3005,3005,0
|
|
20240624,153900,212197660,3005,3005,3005,3005,0
|
|
20240624,153800,212197660,3005,3005,3005,3005,0
|
|
20240624,153700,212197660,3005,3005,3005,3005,0
|
|
20240624,153600,212197660,3005,3005,3005,3005,0
|
|
20240624,153500,212197660,3005,3005,3005,3005,0
|
|
20240624,153400,212197660,3005,3005,3005,3005,0
|
|
20240624,153300,212197660,3005,3005,3005,3005,0
|
|
20240624,153200,212197660,3005,3005,3005,3005,0
|
|
20240624,153100,212197660,3005,3005,3005,3005,0
|
|
20240624,153000,212197660,3005,3005,3005,3005,1412
|
|
20240624,152900,207954600,3005,3005,3005,3005,0
|
|
20240624,152800,207954600,3005,3005,3005,3005,0
|
|
20240624,152700,207954600,3005,3005,3005,3005,0
|
|
20240624,152600,207954600,3005,3005,3005,3005,0
|
|
20240624,152500,207954600,3005,3005,3005,3005,0
|
|
20240624,152400,207954600,3005,3005,3005,3005,0
|
|
20240624,152300,207954600,3005,3005,3005,3005,0
|
|
20240624,152200,207954600,3005,3005,3005,3005,0
|
|
20240624,152100,207954600,3005,3005,3005,3005,0
|
|
20240624,152000,207954600,3005,3005,3005,3005,0
|
|
20240624,151900,207954600,3005,3005,3005,3005,53
|
|
20240624,151800,207795335,3005,3005,3005,3000,106
|
|
20240624,151700,207477100,3005,3005,3005,3005,43
|
|
20240624,151600,207347885,3005,3005,3005,3005,60
|
|
20240624,151500,207167585,3005,3005,3005,3005,36
|
|
20240624,151400,207059405,3005,3005,3005,3005,2062
|
|
20240624,151300,200863095,3000,3000,3000,3000,484
|
|
20240624,151200,199411095,3005,3005,3005,3005,14
|
|
20240624,151100,199369025,3005,3000,3005,3000,67
|
|
20240624,151000,199167795,3005,3005,3005,3005,25
|
|
20240624,150900,199092670,3005,3005,3005,3005,15
|
|
20240624,150800,199047595,3005,3005,3005,3000,86
|
|
20240624,150700,198789315,3005,3005,3005,3005,17
|
|
20240624,150600,198738230,3005,3005,3005,3005,30
|
|
20240624,150500,198648080,3005,3005,3005,3005,107
|
|
20240624,150400,198326545,3005,3005,3005,3005,0
|
|
20240624,150300,198326545,3005,3005,3005,3005,0
|
|
20240624,150200,198326545,3005,3005,3005,3005,67
|
|
20240624,150100,198125210,3005,3000,3005,3000,23
|
|
20240624,150000,198056125,3005,3005,3005,3000,125
|
|
20240624,145900,197680505,3005,3005,3005,3005,0
|
|
20240624,145800,197680505,3005,3005,3005,3005,0
|
|
20240624,145700,197680505,3005,3005,3005,3005,23
|
|
20240624,145600,197611390,3005,3000,3005,3000,284
|
|
20240624,145500,196758970,3005,3005,3005,3005,0
|
|
20240624,145400,196758970,3005,3005,3005,3005,38
|
|
20240624,145300,196644780,3005,3005,3010,3005,1084
|
|
20240624,145200,193387045,3000,3000,3000,3000,210
|
|
20240624,145100,192757045,3005,3005,3005,3005,76
|
|
20240624,145000,192528665,3005,3005,3005,3005,44
|
|
20240624,144900,192396445,3000,3000,3000,3000,856
|
|
20240624,144800,189828445,3005,3005,3005,3005,1
|
|
20240624,144700,189825440,3005,3005,3005,3005,5
|
|
20240624,144600,189810415,3000,3000,3000,3000,0
|
|
20240624,144500,189810415,3000,3000,3000,3000,1000
|
|
20240624,144400,186810415,3000,3000,3000,3000,1000
|
|
20240624,144300,183810415,3000,3000,3000,3000,0
|
|
20240624,144200,183810415,3000,3000,3000,3000,0
|
|
20240624,144100,183810415,3000,3000,3000,3000,0
|
|
20240624,144000,183810415,3000,3000,3000,3000,1000
|
|
20240624,143900,180810415,3005,3005,3005,3000,1210
|
|
20240624,143800,177179365,3005,3005,3005,3005,1
|
|
20240624,143700,177176360,3005,3000,3005,3000,1058
|
|
20240624,143600,174002070,3000,3000,3000,3000,0
|
|
20240624,143500,174002070,3000,3000,3000,3000,6
|
|
20240624,143400,173984070,3000,3000,3000,3000,2
|
|
20240624,143300,173978070,3000,3000,3000,3000,50
|
|
20240624,143200,173828070,3000,3000,3000,3000,1
|
|
20240624,143100,173825070,3000,3005,3005,3000,3
|
|
20240624,143000,173816060,3000,3000,3000,3000,0
|
|
20240624,142900,173816060,3000,3000,3000,3000,0
|
|
20240624,142800,173816060,3000,3000,3000,3000,0
|
|
20240624,142700,173816060,3000,3000,3000,3000,11
|
|
20240624,142600,173783060,3005,3005,3005,3005,700
|
|
20240624,142500,171679560,3005,3005,3005,3005,0
|
|
20240624,142400,171679560,3005,3005,3005,3005,0
|
|
20240624,142300,171679560,3005,3005,3005,3005,0
|
|
20240624,142200,171679560,3005,3005,3005,3005,0
|
|
20240624,142100,171679560,3005,3005,3005,3005,0
|
|
20240624,142000,171679560,3005,3005,3005,3005,55
|
|
20240624,141900,171514285,3005,3005,3005,3005,0
|
|
20240624,141800,171514285,3005,3005,3005,3005,0
|
|
20240624,141700,171514285,3005,3005,3005,3005,0
|
|
20240624,141600,171514285,3005,3000,3005,3000,849
|
|
20240624,141500,168965870,3005,3005,3005,3005,0
|
|
20240624,141400,168965870,3005,3005,3005,3005,0
|
|
20240624,141300,168965870,3005,3005,3005,3005,0
|
|
20240624,141200,168965870,3005,3005,3005,3005,10
|
|
20240624,141100,168935820,3005,3005,3005,3005,4
|
|
20240624,141000,168923800,3005,3005,3005,3005,0
|
|
20240624,140900,168923800,3005,3005,3005,3005,0
|
|
20240624,140800,168923800,3005,3005,3005,3005,1
|
|
20240624,140700,168920795,3005,3005,3005,3005,7
|
|
20240624,140600,168899760,3005,3005,3005,3005,20
|
|
20240624,140500,168839660,3005,3005,3005,3005,0
|
|
20240624,140400,168839660,3005,3005,3005,3005,0
|
|
20240624,140300,168839660,3005,3005,3005,3005,0
|
|
20240624,140200,168839660,3005,3005,3005,3005,4
|
|
20240624,140100,168827640,3005,3005,3005,3005,0
|
|
20240624,140000,168827640,3005,3005,3005,3005,0
|
|
20240624,135900,168827640,3005,3005,3005,3005,0
|
|
20240624,135800,168827640,3005,3005,3005,3005,0
|
|
20240624,135700,168827640,3005,3000,3005,3000,52
|
|
20240624,135600,168671390,3000,3000,3000,3000,90
|
|
20240624,135500,168401390,3000,3000,3000,3000,1910
|
|
20240624,135400,162671390,3000,3000,3000,3000,2
|
|
20240624,135300,162665390,3000,3005,3005,3000,1812
|
|
20240624,135200,157229385,3000,3000,3000,3000,0
|
|
20240624,135100,157229385,3000,3000,3000,3000,0
|
|
20240624,135000,157229385,3000,3000,3000,3000,100
|
|
20240624,134900,156929385,3000,3000,3000,3000,182
|
|
20240624,134800,156383385,3005,3005,3005,3005,0
|
|
20240624,134700,156383385,3005,3005,3005,3005,0
|
|
20240624,134600,156383385,3005,3005,3005,3005,106
|
|
20240624,134500,156064855,3005,3005,3005,3005,500
|
|
20240624,134400,154562355,3005,3005,3005,3005,6
|
|
20240624,134300,154544325,3005,3005,3005,3000,10
|
|
20240624,134200,154514310,3010,3005,3010,3000,981
|
|
20240624,134100,151566225,3005,3005,3005,3005,4
|
|
20240624,134000,151554205,3005,3005,3005,3005,22
|
|
20240624,133900,151488095,3005,3000,3005,3000,1372
|
|
20240624,133800,147371915,3000,3000,3000,3000,0
|
|
20240624,133700,147371915,3000,3005,3005,3000,9
|
|
20240624,133600,147344905,3005,3000,3005,3000,1583
|
|
20240624,133500,142594715,3005,3000,3005,3000,8
|
|
20240624,133400,142570700,3005,3005,3005,3005,0
|
|
20240624,133300,142570700,3005,3005,3005,3005,3
|
|
20240624,133200,142561685,3005,3005,3005,3005,6
|
|
20240624,133100,142543655,3005,3005,3005,3000,140
|
|
20240624,133000,142123005,3005,3005,3005,3005,601
|
|
20240624,132900,140317000,3005,3005,3005,3005,6
|
|
20240624,132800,140298970,3005,3005,3005,3005,16
|
|
20240624,132700,140250890,3005,3005,3005,3005,16
|
|
20240624,132600,140202810,3005,3005,3005,3005,42
|
|
20240624,132500,140076600,3005,3005,3005,3005,35
|
|
20240624,132400,139971425,3005,3005,3005,3005,26
|
|
20240624,132300,139893295,3005,3005,3005,3005,112
|
|
20240624,132200,139556735,3005,3005,3005,3005,0
|
|
20240624,132100,139556735,3005,3005,3005,3005,0
|
|
20240624,132000,139556735,3005,3005,3005,3005,35
|
|
20240624,131900,139451560,3005,3005,3005,3005,35
|
|
20240624,131800,139346385,3005,3005,3005,3005,52
|
|
20240624,131700,139190125,3005,3005,3005,3005,13
|
|
20240624,131600,139151060,3005,3005,3005,3005,0
|
|
20240624,131500,139151060,3005,3005,3005,3005,0
|
|
20240624,131400,139151060,3005,3005,3005,3005,4
|
|
20240624,131300,139139040,3005,3005,3005,3005,0
|
|
20240624,131200,139139040,3005,3005,3005,3005,1
|
|
20240624,131100,139136035,3005,3005,3005,3005,400
|
|
20240624,131000,137934035,3005,3005,3005,3005,10
|
|
20240624,130900,137903985,3000,3000,3000,3000,0
|
|
20240624,130800,137903985,3000,3000,3000,3000,0
|
|
20240624,130700,137903985,3000,3000,3000,3000,0
|
|
20240624,130600,137903985,3000,3000,3000,3000,0
|
|
20240624,130500,137903985,3000,3000,3000,3000,1
|
|
20240624,130400,137900985,3005,3005,3005,3005,0
|
|
20240624,130300,137900985,3005,3005,3005,3005,0
|
|
20240624,130200,137900985,3005,3005,3005,3005,300
|
|
20240624,130100,136999485,3005,3005,3005,3005,1
|
|
20240624,130000,136996480,3005,3005,3005,3005,1
|
|
20240624,125900,136993475,3005,3005,3005,3005,10
|
|
20240624,125800,136963425,3005,3005,3005,3005,107
|
|
20240624,125700,136641890,3000,3000,3000,3000,0
|
|
20240624,125600,136641890,3000,3005,3005,3000,24
|
|
20240624,125500,136569885,3005,3005,3005,3005,100
|
|
20240624,125400,136269385,3005,3005,3005,3005,0
|
|
20240624,125300,136269385,3005,3005,3005,3005,10
|
|
20240624,125200,136239335,3005,3005,3005,3005,1001
|
|
20240624,125100,133231330,3005,3005,3005,3005,0
|
|
20240624,125000,133231330,3005,3005,3005,3005,20
|
|
20240624,124900,133171230,3005,3005,3005,3005,0
|
|
20240624,124800,133171230,3005,3005,3005,3005,0
|
|
20240624,124700,133171230,3005,3005,3005,3005,5
|
|
20240624,124600,133156205,3005,3005,3005,3005,69
|
|
20240624,124500,132948860,3005,3005,3005,3005,0
|
|
20240624,124400,132948860,3005,3005,3005,3005,202
|
|
20240624,124300,132341850,3005,3005,3005,3005,3
|
|
20240624,124200,132332835,3005,3005,3005,3005,0
|
|
20240624,124100,132332835,3005,3005,3005,3005,46
|
|
20240624,124000,132194605,3005,3005,3005,3005,44
|
|
20240624,123900,132062385,3005,3005,3005,3005,378
|
|
20240624,123800,130926495,3005,3005,3005,3005,0
|
|
20240624,123700,130926495,3005,3005,3005,3005,308
|
|
20240624,123600,130000955,3005,3005,3005,3005,0
|
|
20240624,123500,130000955,3005,3005,3005,3005,1663
|
|
20240624,123400,125003640,3005,3005,3005,3005,332
|
|
20240624,123300,124005980,3005,3005,3005,3005,31
|
|
20240624,123200,123912825,3005,3005,3005,3005,0
|
|
20240624,123100,123912825,3005,3005,3005,3005,0
|
|
20240624,123000,123912825,3005,3005,3005,3005,0
|
|
20240624,122900,123912825,3005,3005,3005,3005,77
|
|
20240624,122800,123681440,3005,3005,3005,3005,90
|
|
20240624,122700,123410990,3005,3005,3005,3005,0
|
|
20240624,122600,123410990,3005,3005,3005,3005,1
|
|
20240624,122500,123407985,3010,3010,3010,3010,0
|
|
20240624,122400,123407985,3010,3010,3010,3010,0
|
|
20240624,122300,123407985,3010,3010,3010,3010,0
|
|
20240624,122200,123407985,3010,3010,3010,3010,0
|
|
20240624,122100,123407985,3010,3010,3010,3010,0
|
|
20240624,122000,123407985,3010,3005,3010,3005,39
|
|
20240624,121900,123290765,3005,3005,3005,3005,16
|
|
20240624,121800,123242685,3010,3005,3010,3005,101
|
|
20240624,121700,122939175,3005,3005,3005,3005,1
|
|
20240624,121600,122936170,3010,3005,3010,3005,56
|
|
20240624,121500,122767615,3010,3010,3010,3010,0
|
|
20240624,121400,122767615,3010,3005,3010,3005,7
|
|
20240624,121300,122746560,3010,3010,3010,3010,0
|
|
20240624,121200,122746560,3010,3010,3010,3010,0
|
|
20240624,121100,122746560,3010,3010,3010,3005,86
|
|
20240624,121000,122487750,3010,3010,3010,3010,1
|
|
20240624,120900,122484740,3005,3005,3005,3005,0
|
|
20240624,120800,122484740,3005,3005,3005,3005,3
|
|
20240624,120700,122475725,3000,3000,3000,3000,0
|
|
20240624,120600,122475725,3000,3000,3000,3000,0
|
|
20240624,120500,122475725,3000,3000,3000,3000,0
|
|
20240624,120400,122475725,3000,3000,3000,3000,0
|
|
20240624,120300,122475725,3000,3000,3000,3000,0
|
|
20240624,120200,122475725,3000,3000,3000,3000,0
|
|
20240624,120100,122475725,3000,3000,3000,3000,2
|
|
20240624,120000,122469725,3005,3005,3005,3005,2
|
|
20240624,115900,122463715,3010,3000,3010,3000,118
|
|
20240624,115800,122108580,3000,3000,3000,3000,7
|
|
20240624,115700,122087580,3000,3000,3010,3000,319
|
|
20240624,115600,121127465,3010,3005,3010,3005,20
|
|
20240624,115500,121067360,3005,3000,3010,3000,33
|
|
20240624,115400,120968195,3000,3000,3000,3000,7
|
|
20240624,115300,120947195,3000,3000,3000,3000,3
|
|
20240624,115200,120938195,3000,3000,3000,3000,8
|
|
20240624,115100,120914195,3000,3000,3000,3000,7
|
|
20240624,115000,120893195,3000,3000,3005,3000,26
|
|
20240624,114900,120815095,3000,3005,3005,3000,7
|
|
20240624,114800,120794080,3000,3000,3005,3000,11
|
|
20240624,114700,120761060,3000,3000,3000,3000,7
|
|
20240624,114600,120740060,3000,3000,3000,3000,4
|
|
20240624,114500,120728060,3000,3005,3010,3000,419
|
|
20240624,114400,119467005,3000,3000,3000,3000,6
|
|
20240624,114300,119449005,3000,3000,3000,3000,4
|
|
20240624,114200,119437005,3000,3000,3000,3000,7
|
|
20240624,114100,119416005,3000,3000,3000,3000,7
|
|
20240624,114000,119395005,3000,3000,3000,3000,7
|
|
20240624,113900,119374005,3000,3010,3010,3000,6
|
|
20240624,113800,119355995,3005,3000,3005,3000,8
|
|
20240624,113700,119331990,3000,3000,3000,3000,7
|
|
20240624,113600,119310990,3000,3005,3010,3000,6
|
|
20240624,113500,119292965,3000,3000,3000,3000,7
|
|
20240624,113400,119271965,3000,3000,3000,3000,7
|
|
20240624,113300,119250965,3010,3000,3010,3000,489
|
|
20240624,113200,117779165,3000,3000,3000,3000,4
|
|
20240624,113100,117767165,3000,3005,3005,3000,1873
|
|
20240624,113000,112138830,3000,3000,3000,3000,8
|
|
20240624,112900,112114830,3000,3000,3000,3000,253
|
|
20240624,112800,111355830,3005,3000,3005,3000,220
|
|
20240624,112700,110695765,3000,3000,3000,3000,7
|
|
20240624,112600,110674765,3000,3000,3000,3000,7
|
|
20240624,112500,110653765,2995,3005,3005,2995,9
|
|
20240624,112400,110626760,3000,3000,3000,2995,139
|
|
20240624,112300,110209825,2995,3000,3000,2995,368
|
|
20240624,112200,109107660,3005,2995,3005,2995,8
|
|
20240624,112100,109083670,2995,2995,2995,2995,8
|
|
20240624,112000,109059710,2995,3000,3000,2995,22
|
|
20240624,111900,108993715,3000,3000,3005,2995,6478
|
|
20240624,111800,89587335,3000,3005,3005,3000,8
|
|
20240624,111700,89563330,3000,3000,3000,3000,6
|
|
20240624,111600,89545330,3005,3000,3005,3000,11
|
|
20240624,111500,89512315,3000,3005,3005,3000,405
|
|
20240624,111400,88295305,3000,3000,3000,3000,7
|
|
20240624,111300,88274305,3000,3000,3000,3000,7
|
|
20240624,111200,88253305,3000,3000,3000,3000,4
|
|
20240624,111100,88241305,3000,3005,3005,3000,9
|
|
20240624,111000,88214290,3000,3000,3000,3000,8
|
|
20240624,110900,88190290,3000,3000,3000,3000,3
|
|
20240624,110800,88181290,3005,3000,3005,3000,18
|
|
20240624,110700,88127235,3000,3005,3005,3000,148
|
|
20240624,110600,87682530,3000,3000,3005,3000,43
|
|
20240624,110500,87553350,3005,3005,3005,3000,38
|
|
20240624,110400,87439180,3000,3005,3005,3000,905
|
|
20240624,110300,84724130,3005,3000,3005,3000,12
|
|
20240624,110200,84688100,3000,3005,3005,3000,25
|
|
20240624,110100,84612995,3000,3005,3005,3000,4
|
|
20240624,110000,84600990,3010,3010,3010,3010,0
|
|
20240624,105900,84600990,3010,3005,3010,3005,34
|
|
20240624,105800,84498805,3010,3010,3010,3010,0
|
|
20240624,105700,84498805,3010,3005,3010,3005,13
|
|
20240624,105600,84459725,3005,3005,3005,3005,0
|
|
20240624,105500,84459725,3005,3005,3005,3005,20
|
|
20240624,105400,84399625,3005,3005,3005,3005,0
|
|
20240624,105300,84399625,3005,3005,3005,3005,2
|
|
20240624,105200,84393615,3005,3005,3005,3005,45
|
|
20240624,105100,84258390,3005,3005,3005,3005,233
|
|
20240624,105000,83558225,3010,3010,3010,3010,0
|
|
20240624,104900,83558225,3010,3010,3010,3010,0
|
|
20240624,104800,83558225,3010,3010,3010,3010,0
|
|
20240624,104700,83558225,3010,3005,3010,3005,201
|
|
20240624,104600,82954215,3010,3005,3010,3005,6
|
|
20240624,104500,82936160,3010,3010,3010,3010,0
|
|
20240624,104400,82936160,3010,3010,3010,3010,2
|
|
20240624,104300,82930140,3010,3010,3010,3005,4580
|
|
20240624,104200,69166730,3010,3010,3010,3010,33
|
|
20240624,104100,69067400,3010,3010,3010,3010,1
|
|
20240624,104000,69064390,3010,3010,3010,3010,0
|
|
20240624,103900,69064390,3010,3010,3010,3010,0
|
|
20240624,103800,69064390,3010,3010,3010,3010,0
|
|
20240624,103700,69064390,3010,3010,3010,3010,0
|
|
20240624,103600,69064390,3010,3010,3010,3010,2
|
|
20240624,103500,69058370,3005,3005,3005,3005,230
|
|
20240624,103400,68367220,3010,3010,3010,3010,8
|
|
20240624,103300,68343140,3010,3010,3010,3010,38
|
|
20240624,103200,68228760,3010,3010,3010,3010,359
|
|
20240624,103100,67148170,3010,3010,3010,3010,0
|
|
20240624,103000,67148170,3010,3010,3010,3010,0
|
|
20240624,102900,67148170,3010,3010,3010,3010,0
|
|
20240624,102800,67148170,3010,3010,3010,3010,0
|
|
20240624,102700,67148170,3010,3010,3010,3010,612
|
|
20240624,102600,65306050,3010,3010,3010,3010,0
|
|
20240624,102500,65306050,3010,3010,3010,3010,0
|
|
20240624,102400,65306050,3010,3010,3010,3010,335
|
|
20240624,102300,64297700,3010,3010,3010,3010,4
|
|
20240624,102200,64285660,3010,3010,3010,3010,84
|
|
20240624,102100,64032820,3010,3010,3010,3005,66
|
|
20240624,102000,63834460,3010,3010,3010,3010,46
|
|
20240624,101900,63696000,3010,3010,3010,3010,300
|
|
20240624,101800,62793000,3010,3010,3010,3010,0
|
|
20240624,101700,62793000,3010,3010,3010,3010,0
|
|
20240624,101600,62793000,3010,3010,3010,3010,56
|
|
20240624,101500,62624440,3010,3010,3010,3010,2
|
|
20240624,101400,62618420,3015,3015,3015,3015,0
|
|
20240624,101300,62618420,3015,3015,3015,3015,0
|
|
20240624,101200,62618420,3015,3015,3015,3015,0
|
|
20240624,101100,62618420,3015,3010,3015,3010,2
|
|
20240624,101000,62612395,3015,3010,3015,3010,805
|
|
20240624,100900,60185330,3015,3010,3015,3010,3
|
|
20240624,100800,60176290,3015,3015,3015,3010,1280
|
|
20240624,100700,56323450,3015,3015,3015,3015,35
|
|
20240624,100600,56217925,3015,3015,3015,3015,5
|
|
20240624,100500,56202850,3015,3015,3015,3015,2
|
|
20240624,100400,56196820,3015,3010,3015,3005,25
|
|
20240624,100300,56121650,3015,3015,3015,3010,1229
|
|
20240624,100200,52422345,3010,3010,3010,3010,1
|
|
20240624,100100,52419335,3015,3010,3015,3005,1385
|
|
20240624,100000,48251525,3015,3015,3015,3015,77
|
|
20240624,095900,48019370,3015,3015,3015,3010,49
|
|
20240624,095800,47871720,3015,3015,3015,3015,6
|
|
20240624,095700,47853630,3015,3010,3015,3010,181
|
|
20240624,095600,47308070,3015,3010,3015,3010,137
|
|
20240624,095500,46895630,3010,3010,3010,3010,2011
|
|
20240624,095400,40842520,3010,3010,3010,3005,2030
|
|
20240624,095300,34742220,3005,3005,3005,3005,0
|
|
20240624,095200,34742220,3005,3005,3005,3005,0
|
|
20240624,095100,34742220,3005,3005,3005,3005,128
|
|
20240624,095000,34357580,3010,3010,3010,3010,21
|
|
20240624,094900,34294370,3005,3005,3005,3005,0
|
|
20240624,094800,34294370,3005,3010,3010,3005,2062
|
|
20240624,094700,28098045,3010,3010,3010,3010,22
|
|
20240624,094600,28031825,3010,3010,3010,3010,59
|
|
20240624,094500,27854235,3010,3010,3010,3010,42
|
|
20240624,094400,27727815,3010,3010,3010,3010,29
|
|
20240624,094300,27640525,3010,3010,3010,3005,47
|
|
20240624,094200,27499145,3010,3010,3010,3010,50
|
|
20240624,094100,27348645,3010,3010,3010,3005,94
|
|
20240624,094000,27065710,3010,3010,3010,3010,35
|
|
20240624,093900,26960360,3010,3010,3010,3010,97
|
|
20240624,093800,26668390,3010,3010,3010,3005,29
|
|
20240624,093700,26581105,3010,3010,3010,3010,26
|
|
20240624,093600,26502845,3010,3010,3010,3010,5
|
|
20240624,093500,26487795,3010,3010,3010,3010,2
|
|
20240624,093400,26481775,3010,3010,3010,3010,197
|
|
20240624,093300,25888805,3010,3010,3010,3010,35
|
|
20240624,093200,25783455,3010,3010,3010,3010,3
|
|
20240624,093100,25774425,3010,3005,3010,3005,15
|
|
20240624,093000,25729325,3005,3010,3010,3005,60
|
|
20240624,092900,25549010,3010,3010,3010,3010,10
|
|
20240624,092800,25518910,3010,3010,3010,3010,0
|
|
20240624,092700,25518910,3010,3010,3010,3010,281
|
|
20240624,092600,24673100,3010,3010,3010,3010,38
|
|
20240624,092500,24558720,3005,3010,3010,3005,42
|
|
20240624,092400,24432350,3010,3010,3010,3010,47
|
|
20240624,092300,24290880,3010,3010,3010,3010,40
|
|
20240624,092200,24170480,3010,3010,3010,3010,2101
|
|
20240624,092100,17846470,3010,3010,3010,3010,113
|
|
20240624,092000,17506340,3010,3010,3010,3010,45
|
|
20240624,091900,17370890,3005,3010,3010,3005,708
|
|
20240624,091800,15243145,3010,3005,3010,3005,56
|
|
20240624,091700,15074665,3005,3005,3005,3005,1
|
|
20240624,091600,15071660,3005,3010,3010,3005,9
|
|
20240624,091500,15044575,3010,3010,3010,3010,7
|
|
20240624,091400,15023505,3010,3010,3010,3010,253
|
|
20240624,091300,14261975,3010,3010,3010,3010,61
|
|
20240624,091200,14078365,3010,3010,3010,3010,347
|
|
20240624,091100,13033895,3010,3010,3010,3010,53
|
|
20240624,091000,12874365,3010,3005,3010,3000,405
|
|
20240624,090900,11657155,3005,3005,3005,3005,66
|
|
20240624,090800,11458825,3005,3005,3005,3005,78
|
|
20240624,090700,11224435,3005,3005,3005,3005,190
|
|
20240624,090600,10653485,3005,3005,3005,3005,38
|
|
20240624,090500,10539295,3005,3005,3005,3005,39
|
|
20240624,090400,10422100,2995,3005,3005,2995,2905
|
|
20240624,090300,1721345,3005,3005,3005,3005,39
|
|
20240624,090200,1604150,3005,3005,3005,3005,79
|
|
20240624,090100,1366755,3005,3005,3005,2995,109
|
|
20240624,090000,1039730,3005,3005,3005,3005,346
|