694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,203100,316321875,3345,3345,3345,3345,1420
|
|
20240621,203000,316321875,3345,3345,3345,3345,0
|
|
20240621,202900,316321875,3345,3345,3345,3345,0
|
|
20240621,202800,316321875,3345,3345,3345,3345,0
|
|
20240621,202700,316321875,3345,3345,3345,3345,0
|
|
20240621,202600,316321875,3345,3345,3345,3345,0
|
|
20240621,202500,316321875,3345,3345,3345,3345,0
|
|
20240621,202400,316321875,3345,3345,3345,3345,0
|
|
20240621,202300,316321875,3345,3345,3345,3345,0
|
|
20240621,202200,316321875,3345,3345,3345,3345,0
|
|
20240621,202100,316321875,3345,3345,3345,3345,0
|
|
20240621,202000,316321875,3345,3345,3345,3345,0
|
|
20240621,201900,316321875,3345,3345,3345,3345,0
|
|
20240621,201800,316321875,3345,3345,3345,3345,0
|
|
20240621,201700,316321875,3345,3345,3345,3345,0
|
|
20240621,201600,316321875,3345,3345,3345,3345,0
|
|
20240621,201500,316321875,3345,3345,3345,3345,0
|
|
20240621,201400,316321875,3345,3345,3345,3345,0
|
|
20240621,201300,316321875,3345,3345,3345,3345,0
|
|
20240621,201200,316321875,3345,3345,3345,3345,0
|
|
20240621,201100,316321875,3345,3345,3345,3345,0
|
|
20240621,201000,316321875,3345,3345,3345,3345,0
|
|
20240621,200900,316321875,3345,3345,3345,3345,0
|
|
20240621,200800,316321875,3345,3345,3345,3345,0
|
|
20240621,200700,316321875,3345,3345,3345,3345,0
|
|
20240621,200600,316321875,3345,3345,3345,3345,0
|
|
20240621,200500,316321875,3345,3345,3345,3345,0
|
|
20240621,200400,316321875,3345,3345,3345,3345,0
|
|
20240621,200300,316321875,3345,3345,3345,3345,0
|
|
20240621,200200,316321875,3345,3345,3345,3345,0
|
|
20240621,200100,316321875,3345,3345,3345,3345,1420
|
|
20240621,200000,316321875,3345,3345,3345,3345,0
|
|
20240621,195900,316321875,3345,3345,3345,3345,0
|
|
20240621,195800,316321875,3345,3345,3345,3345,0
|
|
20240621,195700,316321875,3345,3345,3345,3345,0
|
|
20240621,195600,316321875,3345,3345,3345,3345,0
|
|
20240621,195500,316321875,3345,3345,3345,3345,0
|
|
20240621,195400,316321875,3345,3345,3345,3345,0
|
|
20240621,195300,316321875,3345,3345,3345,3345,0
|
|
20240621,195200,316321875,3345,3345,3345,3345,0
|
|
20240621,195100,316321875,3345,3345,3345,3345,0
|
|
20240621,195000,316321875,3345,3345,3345,3345,0
|
|
20240621,194900,316321875,3345,3345,3345,3345,0
|
|
20240621,194800,316321875,3345,3345,3345,3345,0
|
|
20240621,194700,316321875,3345,3345,3345,3345,0
|
|
20240621,194600,316321875,3345,3345,3345,3345,0
|
|
20240621,194500,316321875,3345,3345,3345,3345,0
|
|
20240621,194400,316321875,3345,3345,3345,3345,0
|
|
20240621,194300,316321875,3345,3345,3345,3345,0
|
|
20240621,194200,316321875,3345,3345,3345,3345,0
|
|
20240621,194100,316321875,3345,3345,3345,3345,0
|
|
20240621,194000,316321875,3345,3345,3345,3345,0
|
|
20240621,193900,316321875,3345,3345,3345,3345,0
|
|
20240621,193800,316321875,3345,3345,3345,3345,0
|
|
20240621,193700,316321875,3345,3345,3345,3345,0
|
|
20240621,193600,316321875,3345,3345,3345,3345,0
|
|
20240621,193500,316321875,3345,3345,3345,3345,0
|
|
20240621,193400,316321875,3345,3345,3345,3345,0
|
|
20240621,193300,316321875,3345,3345,3345,3345,0
|
|
20240621,193200,316321875,3345,3345,3345,3345,0
|
|
20240621,193100,316321875,3345,3345,3345,3345,1420
|
|
20240621,193000,316321875,3345,3345,3345,3345,0
|
|
20240621,192900,316321875,3345,3345,3345,3345,0
|
|
20240621,192800,316321875,3345,3345,3345,3345,0
|
|
20240621,192700,316321875,3345,3345,3345,3345,0
|
|
20240621,192600,316321875,3345,3345,3345,3345,0
|
|
20240621,192500,316321875,3345,3345,3345,3345,0
|
|
20240621,192400,316321875,3345,3345,3345,3345,0
|
|
20240621,192300,316321875,3345,3345,3345,3345,0
|
|
20240621,192200,316321875,3345,3345,3345,3345,0
|
|
20240621,192100,316321875,3345,3345,3345,3345,0
|
|
20240621,192000,316321875,3345,3345,3345,3345,0
|
|
20240621,191900,316321875,3345,3345,3345,3345,0
|
|
20240621,191800,316321875,3345,3345,3345,3345,0
|
|
20240621,191700,316321875,3345,3345,3345,3345,0
|
|
20240621,191600,316321875,3345,3345,3345,3345,0
|
|
20240621,191500,316321875,3345,3345,3345,3345,0
|
|
20240621,191400,316321875,3345,3345,3345,3345,0
|
|
20240621,191300,316321875,3345,3345,3345,3345,0
|
|
20240621,191200,316321875,3345,3345,3345,3345,0
|
|
20240621,191100,316321875,3345,3345,3345,3345,0
|
|
20240621,191000,316321875,3345,3345,3345,3345,0
|
|
20240621,190900,316321875,3345,3345,3345,3345,0
|
|
20240621,190800,316321875,3345,3345,3345,3345,0
|
|
20240621,190700,316321875,3345,3345,3345,3345,0
|
|
20240621,190600,316321875,3345,3345,3345,3345,0
|
|
20240621,190500,316321875,3345,3345,3345,3345,0
|
|
20240621,190400,316321875,3345,3345,3345,3345,0
|
|
20240621,190300,316321875,3345,3345,3345,3345,0
|
|
20240621,190200,316321875,3345,3345,3345,3345,0
|
|
20240621,190100,316321875,3345,3345,3345,3345,1420
|
|
20240621,190000,316321875,3345,3345,3345,3345,0
|
|
20240621,185900,316321875,3345,3345,3345,3345,0
|
|
20240621,185800,316321875,3345,3345,3345,3345,0
|
|
20240621,185700,316321875,3345,3345,3345,3345,0
|
|
20240621,185600,316321875,3345,3345,3345,3345,0
|
|
20240621,185500,316321875,3345,3345,3345,3345,0
|
|
20240621,185400,316321875,3345,3345,3345,3345,0
|
|
20240621,185300,316321875,3345,3345,3345,3345,0
|
|
20240621,185200,316321875,3345,3345,3345,3345,0
|
|
20240621,185100,316321875,3345,3345,3345,3345,0
|
|
20240621,185000,316321875,3345,3345,3345,3345,0
|
|
20240621,184900,316321875,3345,3345,3345,3345,0
|
|
20240621,184800,316321875,3345,3345,3345,3345,0
|
|
20240621,184700,316321875,3345,3345,3345,3345,0
|
|
20240621,184600,316321875,3345,3345,3345,3345,0
|
|
20240621,184500,316321875,3345,3345,3345,3345,0
|
|
20240621,184400,316321875,3345,3345,3345,3345,0
|
|
20240621,184300,316321875,3345,3345,3345,3345,0
|
|
20240621,184200,316321875,3345,3345,3345,3345,0
|
|
20240621,184100,316321875,3345,3345,3345,3345,0
|
|
20240621,184000,316321875,3345,3345,3345,3345,0
|
|
20240621,183900,316321875,3345,3345,3345,3345,0
|
|
20240621,183800,316321875,3345,3345,3345,3345,0
|
|
20240621,183700,316321875,3345,3345,3345,3345,0
|
|
20240621,183600,316321875,3345,3345,3345,3345,0
|
|
20240621,183500,316321875,3345,3345,3345,3345,0
|
|
20240621,183400,316321875,3345,3345,3345,3345,0
|
|
20240621,183300,316321875,3345,3345,3345,3345,0
|
|
20240621,183200,316321875,3345,3345,3345,3345,0
|
|
20240621,183100,316321875,3345,3345,3345,3345,1420
|
|
20240621,183000,316321875,3345,3345,3345,3345,0
|
|
20240621,182900,316321875,3345,3345,3345,3345,0
|
|
20240621,182800,316321875,3345,3345,3345,3345,0
|
|
20240621,182700,316321875,3345,3345,3345,3345,0
|
|
20240621,182600,316321875,3345,3345,3345,3345,0
|
|
20240621,182500,316321875,3345,3345,3345,3345,0
|
|
20240621,182400,316321875,3345,3345,3345,3345,0
|
|
20240621,182300,316321875,3345,3345,3345,3345,0
|
|
20240621,182200,316321875,3345,3345,3345,3345,0
|
|
20240621,182100,316321875,3345,3345,3345,3345,0
|
|
20240621,182000,316321875,3345,3345,3345,3345,0
|
|
20240621,181900,316321875,3345,3345,3345,3345,0
|
|
20240621,181800,316321875,3345,3345,3345,3345,0
|
|
20240621,181700,316321875,3345,3345,3345,3345,0
|
|
20240621,181600,316321875,3345,3345,3345,3345,0
|
|
20240621,181500,316321875,3345,3345,3345,3345,0
|
|
20240621,181400,316321875,3345,3345,3345,3345,0
|
|
20240621,181300,316321875,3345,3345,3345,3345,0
|
|
20240621,181200,316321875,3345,3345,3345,3345,0
|
|
20240621,181100,316321875,3345,3345,3345,3345,0
|
|
20240621,181000,316321875,3345,3345,3345,3345,0
|
|
20240621,180900,316321875,3345,3345,3345,3345,0
|
|
20240621,180800,316321875,3345,3345,3345,3345,0
|
|
20240621,180700,316321875,3345,3345,3345,3345,0
|
|
20240621,180600,316321875,3345,3345,3345,3345,0
|
|
20240621,180500,316321875,3345,3345,3345,3345,0
|
|
20240621,180400,316321875,3345,3345,3345,3345,0
|
|
20240621,180300,316321875,3345,3345,3345,3345,0
|
|
20240621,180200,316321875,3345,3345,3345,3345,0
|
|
20240621,180100,316321875,3345,3345,3345,3345,1420
|
|
20240621,180000,316321875,3345,3345,3345,3345,0
|
|
20240621,175900,316321875,3345,3345,3345,3345,0
|
|
20240621,175800,316321875,3345,3345,3345,3345,0
|
|
20240621,175700,316321875,3345,3345,3345,3345,0
|
|
20240621,175600,316321875,3345,3345,3345,3345,0
|
|
20240621,175500,316321875,3345,3345,3345,3345,0
|
|
20240621,175400,316321875,3345,3345,3345,3345,0
|
|
20240621,175300,316321875,3345,3345,3345,3345,0
|
|
20240621,175200,316321875,3345,3345,3345,3345,0
|
|
20240621,175100,316321875,3345,3345,3345,3345,0
|
|
20240621,175000,316321875,3345,3345,3345,3345,0
|
|
20240621,174900,316321875,3345,3345,3345,3345,0
|
|
20240621,174800,316321875,3345,3345,3345,3345,0
|
|
20240621,174700,316321875,3345,3345,3345,3345,0
|
|
20240621,174600,316321875,3345,3345,3345,3345,0
|
|
20240621,174500,316321875,3345,3345,3345,3345,0
|
|
20240621,174400,316321875,3345,3345,3345,3345,0
|
|
20240621,174300,316321875,3345,3345,3345,3345,0
|
|
20240621,174200,316321875,3345,3345,3345,3345,0
|
|
20240621,174100,316321875,3345,3345,3345,3345,0
|
|
20240621,174000,316321875,3345,3345,3345,3345,0
|
|
20240621,173900,316321875,3345,3345,3345,3345,0
|
|
20240621,173800,316321875,3345,3345,3345,3345,0
|
|
20240621,173700,316321875,3345,3345,3345,3345,0
|
|
20240621,173600,316321875,3345,3345,3345,3345,0
|
|
20240621,173500,316321875,3345,3345,3345,3345,0
|
|
20240621,173400,316321875,3345,3345,3345,3345,0
|
|
20240621,173300,316321875,3345,3345,3345,3345,0
|
|
20240621,173200,316321875,3345,3345,3345,3345,0
|
|
20240621,173100,316321875,3345,3345,3345,3345,1420
|
|
20240621,173000,316321875,3345,3345,3345,3345,0
|
|
20240621,172900,316321875,3345,3345,3345,3345,0
|
|
20240621,172800,316321875,3345,3345,3345,3345,0
|
|
20240621,172700,316321875,3345,3345,3345,3345,0
|
|
20240621,172600,316321875,3345,3345,3345,3345,0
|
|
20240621,172500,316321875,3345,3345,3345,3345,0
|
|
20240621,172400,316321875,3345,3345,3345,3345,0
|
|
20240621,172300,316321875,3345,3345,3345,3345,0
|
|
20240621,172200,316321875,3345,3345,3345,3345,0
|
|
20240621,172100,316321875,3345,3345,3345,3345,0
|
|
20240621,172000,316321875,3345,3345,3345,3345,0
|
|
20240621,171900,316321875,3345,3345,3345,3345,0
|
|
20240621,171800,316321875,3345,3345,3345,3345,0
|
|
20240621,171700,316321875,3345,3345,3345,3345,0
|
|
20240621,171600,316321875,3345,3345,3345,3345,0
|
|
20240621,171500,316321875,3345,3345,3345,3345,0
|
|
20240621,171400,316321875,3345,3345,3345,3345,0
|
|
20240621,171300,316321875,3345,3345,3345,3345,0
|
|
20240621,171200,316321875,3345,3345,3345,3345,0
|
|
20240621,171100,316321875,3345,3345,3345,3345,0
|
|
20240621,171000,316321875,3345,3345,3345,3345,0
|
|
20240621,170900,316321875,3345,3345,3345,3345,0
|
|
20240621,170800,316321875,3345,3345,3345,3345,0
|
|
20240621,170700,316321875,3345,3345,3345,3345,0
|
|
20240621,170600,316321875,3345,3345,3345,3345,0
|
|
20240621,170500,316321875,3345,3345,3345,3345,0
|
|
20240621,170400,316321875,3345,3345,3345,3345,0
|
|
20240621,170300,316321875,3345,3345,3345,3345,0
|
|
20240621,170200,316321875,3345,3345,3345,3345,0
|
|
20240621,170100,316321875,3345,3345,3345,3345,1420
|
|
20240621,170000,316321875,3345,3345,3345,3345,0
|
|
20240621,165900,316321875,3345,3345,3345,3345,0
|
|
20240621,165800,316321875,3345,3345,3345,3345,0
|
|
20240621,165700,316321875,3345,3345,3345,3345,0
|
|
20240621,165600,316321875,3345,3345,3345,3345,0
|
|
20240621,165500,316321875,3345,3345,3345,3345,0
|
|
20240621,165400,316321875,3345,3345,3345,3345,0
|
|
20240621,165300,316321875,3345,3345,3345,3345,0
|
|
20240621,165200,316321875,3345,3345,3345,3345,0
|
|
20240621,165100,316321875,3345,3345,3345,3345,0
|
|
20240621,165000,316321875,3345,3345,3345,3345,0
|
|
20240621,164900,316321875,3345,3345,3345,3345,0
|
|
20240621,164800,316321875,3345,3345,3345,3345,0
|
|
20240621,164700,316321875,3345,3345,3345,3345,0
|
|
20240621,164600,316321875,3345,3345,3345,3345,0
|
|
20240621,164500,316321875,3345,3345,3345,3345,0
|
|
20240621,164400,316321875,3345,3345,3345,3345,0
|
|
20240621,164300,316321875,3345,3345,3345,3345,0
|
|
20240621,164200,316321875,3345,3345,3345,3345,0
|
|
20240621,164100,316321875,3345,3345,3345,3345,0
|
|
20240621,164000,316321875,3345,3345,3345,3345,0
|
|
20240621,163900,316321875,3345,3345,3345,3345,0
|
|
20240621,163800,316321875,3345,3345,3345,3345,0
|
|
20240621,163700,316321875,3345,3345,3345,3345,0
|
|
20240621,163600,316321875,3345,3345,3345,3345,0
|
|
20240621,163500,316321875,3345,3345,3345,3345,0
|
|
20240621,163400,316321875,3345,3345,3345,3345,0
|
|
20240621,163300,316321875,3345,3345,3345,3345,0
|
|
20240621,163200,316321875,3345,3345,3345,3345,0
|
|
20240621,163100,316321875,3345,3345,3345,3345,1420
|
|
20240621,163000,316321875,3345,3345,3345,3345,0
|
|
20240621,162900,316321875,3345,3345,3345,3345,0
|
|
20240621,162800,316321875,3345,3345,3345,3345,0
|
|
20240621,162700,316321875,3345,3345,3345,3345,0
|
|
20240621,162600,316321875,3345,3345,3345,3345,0
|
|
20240621,162500,316321875,3345,3345,3345,3345,0
|
|
20240621,162400,316321875,3345,3345,3345,3345,0
|
|
20240621,162300,316321875,3345,3345,3345,3345,0
|
|
20240621,162200,316321875,3345,3345,3345,3345,0
|
|
20240621,162100,316321875,3345,3345,3345,3345,0
|
|
20240621,162000,316321875,3345,3345,3345,3345,0
|
|
20240621,161900,316321875,3345,3345,3345,3345,0
|
|
20240621,161800,316321875,3345,3345,3345,3345,0
|
|
20240621,161700,316321875,3345,3345,3345,3345,0
|
|
20240621,161600,316321875,3345,3345,3345,3345,0
|
|
20240621,161500,316321875,3345,3345,3345,3345,0
|
|
20240621,161400,316321875,3345,3345,3345,3345,0
|
|
20240621,161300,316321875,3345,3345,3345,3345,0
|
|
20240621,161200,316321875,3345,3345,3345,3345,0
|
|
20240621,161100,316321875,3345,3345,3345,3345,0
|
|
20240621,161000,316321875,3345,3345,3345,3345,0
|
|
20240621,160900,316321875,3345,3345,3345,3345,0
|
|
20240621,160800,316321875,3345,3345,3345,3345,0
|
|
20240621,160700,316321875,3345,3345,3345,3345,0
|
|
20240621,160600,316321875,3345,3345,3345,3345,0
|
|
20240621,160500,316321875,3345,3345,3345,3345,0
|
|
20240621,160400,316321875,3345,3345,3345,3345,0
|
|
20240621,160300,316321875,3345,3345,3345,3345,0
|
|
20240621,160200,316321875,3345,3345,3345,3345,0
|
|
20240621,160100,316321875,3345,3345,3345,3345,1420
|
|
20240621,160000,316321875,3345,3345,3345,3345,0
|
|
20240621,155900,316321875,3345,3345,3345,3345,0
|
|
20240621,155800,316321875,3345,3345,3345,3345,0
|
|
20240621,155700,316321875,3345,3345,3345,3345,0
|
|
20240621,155600,316321875,3345,3345,3345,3345,0
|
|
20240621,155500,316321875,3345,3345,3345,3345,0
|
|
20240621,155400,316321875,3345,3345,3345,3345,0
|
|
20240621,155300,316321875,3345,3345,3345,3345,0
|
|
20240621,155200,316321875,3345,3345,3345,3345,0
|
|
20240621,155100,316321875,3345,3345,3345,3345,0
|
|
20240621,155000,316321875,3345,3345,3345,3345,0
|
|
20240621,154900,316321875,3345,3345,3345,3345,0
|
|
20240621,154800,316321875,3345,3345,3345,3345,0
|
|
20240621,154700,316321875,3345,3345,3345,3345,0
|
|
20240621,154600,316321875,3345,3345,3345,3345,0
|
|
20240621,154500,316321875,3345,3345,3345,3345,0
|
|
20240621,154400,316321875,3345,3345,3345,3345,0
|
|
20240621,154300,316321875,3345,3345,3345,3345,0
|
|
20240621,154200,316321875,3345,3345,3345,3345,0
|
|
20240621,154100,316321875,3345,3345,3345,3345,0
|
|
20240621,154000,316321875,3345,3345,3345,3345,0
|
|
20240621,153900,316321875,3345,3345,3345,3345,0
|
|
20240621,153800,316321875,3345,3345,3345,3345,0
|
|
20240621,153700,316321875,3345,3345,3345,3345,0
|
|
20240621,153600,316321875,3345,3345,3345,3345,0
|
|
20240621,153500,316321875,3345,3345,3345,3345,0
|
|
20240621,153400,316321875,3345,3345,3345,3345,0
|
|
20240621,153300,316321875,3345,3345,3345,3345,0
|
|
20240621,153200,316321875,3345,3345,3345,3345,0
|
|
20240621,153100,316321875,3345,3345,3345,3345,1420
|
|
20240621,153000,316321875,3345,3345,3345,3345,1420
|
|
20240621,152900,311571975,3350,3350,3350,3350,0
|
|
20240621,152800,311571975,3350,3350,3350,3350,0
|
|
20240621,152700,311571975,3350,3350,3350,3350,0
|
|
20240621,152600,311571975,3350,3350,3350,3350,0
|
|
20240621,152500,311571975,3350,3350,3350,3350,0
|
|
20240621,152400,311571975,3350,3350,3350,3350,0
|
|
20240621,152300,311571975,3350,3350,3350,3350,0
|
|
20240621,152200,311571975,3350,3350,3350,3350,0
|
|
20240621,152100,311571975,3350,3350,3350,3350,0
|
|
20240621,152000,311571975,3350,3350,3350,3350,0
|
|
20240621,151900,311571975,3350,3340,3350,3340,230
|
|
20240621,151800,310802445,3340,3340,3340,3340,5
|
|
20240621,151700,310785745,3340,3340,3340,3340,0
|
|
20240621,151600,310785745,3340,3345,3350,3340,212
|
|
20240621,151500,310077490,3345,3345,3345,3345,0
|
|
20240621,151400,310077490,3345,3345,3345,3345,0
|
|
20240621,151300,310077490,3345,3345,3345,3345,0
|
|
20240621,151200,310077490,3345,3345,3345,3345,0
|
|
20240621,151100,310077490,3345,3345,3345,3345,62
|
|
20240621,151000,309870100,3345,3345,3345,3345,0
|
|
20240621,150900,309870100,3345,3345,3345,3345,0
|
|
20240621,150800,309870100,3345,3345,3345,3345,0
|
|
20240621,150700,309870100,3345,3345,3345,3345,38
|
|
20240621,150600,309742990,3345,3345,3345,3345,0
|
|
20240621,150500,309742990,3345,3350,3350,3345,605
|
|
20240621,150400,307716740,3365,3365,3365,3365,0
|
|
20240621,150300,307716740,3365,3365,3365,3365,0
|
|
20240621,150200,307716740,3365,3365,3365,3365,0
|
|
20240621,150100,307716740,3365,3365,3365,3365,90
|
|
20240621,150000,307413890,3375,3375,3375,3375,0
|
|
20240621,145900,307413890,3375,3375,3375,3375,0
|
|
20240621,145800,307413890,3375,3365,3375,3365,64
|
|
20240621,145700,307197900,3350,3350,3350,3350,115
|
|
20240621,145600,306812650,3350,3350,3350,3350,0
|
|
20240621,145500,306812650,3350,3350,3350,3350,0
|
|
20240621,145400,306812650,3350,3350,3350,3350,11
|
|
20240621,145300,306775800,3350,3355,3355,3350,29
|
|
20240621,145200,306678645,3350,3350,3350,3350,0
|
|
20240621,145100,306678645,3350,3350,3350,3350,0
|
|
20240621,145000,306678645,3350,3350,3350,3350,0
|
|
20240621,144900,306678645,3350,3350,3350,3350,73
|
|
20240621,144800,306434095,3350,3345,3350,3340,233
|
|
20240621,144700,305655565,3345,3345,3345,3345,130
|
|
20240621,144600,305220715,3345,3345,3345,3345,201
|
|
20240621,144500,304548370,3345,3340,3345,3340,150
|
|
20240621,144400,304046640,3330,3330,3330,3330,0
|
|
20240621,144300,304046640,3330,3330,3330,3330,0
|
|
20240621,144200,304046640,3330,3330,3330,3330,0
|
|
20240621,144100,304046640,3330,3330,3330,3330,0
|
|
20240621,144000,304046640,3330,3330,3330,3330,55
|
|
20240621,143900,303863490,3335,3345,3345,3335,593
|
|
20240621,143800,301882955,3345,3345,3345,3345,4
|
|
20240621,143700,301869575,3345,3345,3345,3345,0
|
|
20240621,143600,301869575,3345,3345,3345,3345,0
|
|
20240621,143500,301869575,3345,3345,3345,3345,61
|
|
20240621,143400,301665530,3345,3345,3345,3345,0
|
|
20240621,143300,301665530,3345,3345,3345,3345,0
|
|
20240621,143200,301665530,3345,3345,3345,3345,0
|
|
20240621,143100,301665530,3345,3345,3345,3345,102
|
|
20240621,143000,301324340,3345,3345,3345,3345,1
|
|
20240621,142900,301320995,3345,3345,3345,3345,0
|
|
20240621,142800,301320995,3345,3345,3345,3345,0
|
|
20240621,142700,301320995,3345,3345,3345,3345,0
|
|
20240621,142600,301320995,3345,3340,3345,3340,2
|
|
20240621,142500,301314310,3345,3340,3345,3340,3
|
|
20240621,142400,301304285,3330,3330,3330,3330,0
|
|
20240621,142300,301304285,3330,3330,3330,3330,0
|
|
20240621,142200,301304285,3330,3330,3330,3330,0
|
|
20240621,142100,301304285,3330,3330,3330,3330,50
|
|
20240621,142000,301137785,3325,3325,3325,3325,48
|
|
20240621,141900,300978185,3325,3325,3325,3325,0
|
|
20240621,141800,300978185,3325,3325,3325,3325,0
|
|
20240621,141700,300978185,3325,3325,3325,3325,0
|
|
20240621,141600,300978185,3325,3325,3325,3325,0
|
|
20240621,141500,300978185,3325,3325,3325,3325,61
|
|
20240621,141400,300775360,3325,3325,3325,3325,0
|
|
20240621,141300,300775360,3325,3325,3325,3325,0
|
|
20240621,141200,300775360,3325,3325,3325,3325,133
|
|
20240621,141100,300333135,3325,3325,3325,3325,0
|
|
20240621,141000,300333135,3325,3335,3335,3325,120
|
|
20240621,140900,299933135,3320,3320,3320,3320,0
|
|
20240621,140800,299933135,3320,3320,3320,3320,50
|
|
20240621,140700,299767135,3320,3330,3330,3320,9799
|
|
20240621,140600,267220905,3325,3335,3335,3325,1179
|
|
20240621,140500,263296705,3340,3340,3340,3340,0
|
|
20240621,140400,263296705,3340,3340,3340,3340,110
|
|
20240621,140300,262929305,3340,3355,3355,3340,2355
|
|
20240621,140200,255049575,3350,3350,3350,3350,0
|
|
20240621,140100,255049575,3350,3350,3350,3350,0
|
|
20240621,140000,255049575,3350,3350,3350,3350,148
|
|
20240621,135900,254553775,3355,3355,3355,3355,0
|
|
20240621,135800,254553775,3355,3355,3355,3355,130
|
|
20240621,135700,254117625,3355,3355,3355,3355,0
|
|
20240621,135600,254117625,3355,3355,3355,3355,0
|
|
20240621,135500,254117625,3355,3355,3355,3355,61
|
|
20240621,135400,253912970,3345,3345,3345,3345,0
|
|
20240621,135300,253912970,3345,3345,3345,3345,400
|
|
20240621,135200,252574970,3345,3340,3345,3340,2945
|
|
20240621,135100,242737670,3340,3340,3340,3340,1376
|
|
20240621,135000,238141830,3345,3355,3355,3345,1151
|
|
20240621,134900,234289075,3360,3360,3360,3360,1
|
|
20240621,134800,234285715,3365,3365,3365,3365,0
|
|
20240621,134700,234285715,3365,3365,3365,3365,0
|
|
20240621,134600,234285715,3365,3365,3365,3365,895
|
|
20240621,134500,231274040,3365,3365,3365,3365,0
|
|
20240621,134400,231274040,3365,3365,3365,3365,0
|
|
20240621,134300,231274040,3365,3365,3365,3365,678
|
|
20240621,134200,228992570,3370,3370,3370,3370,0
|
|
20240621,134100,228992570,3370,3370,3370,3370,0
|
|
20240621,134000,228992570,3370,3370,3370,3370,93
|
|
20240621,133900,228679160,3370,3370,3370,3370,1007
|
|
20240621,133800,225285570,3370,3370,3370,3370,0
|
|
20240621,133700,225285570,3370,3370,3370,3370,516
|
|
20240621,133600,223546650,3385,3385,3385,3385,0
|
|
20240621,133500,223546650,3385,3370,3385,3370,62
|
|
20240621,133400,223337695,3385,3365,3385,3365,3
|
|
20240621,133300,223327560,3370,3370,3370,3370,3
|
|
20240621,133200,223317450,3385,3385,3385,3380,70
|
|
20240621,133100,223080505,3365,3365,3365,3365,0
|
|
20240621,133000,223080505,3365,3365,3365,3365,2
|
|
20240621,132900,223073775,3385,3385,3385,3385,0
|
|
20240621,132800,223073775,3385,3385,3385,3385,0
|
|
20240621,132700,223073775,3385,3385,3385,3385,30
|
|
20240621,132600,222972225,3385,3385,3385,3385,1
|
|
20240621,132500,222968840,3400,3400,3400,3400,0
|
|
20240621,132400,222968840,3400,3395,3400,3385,536
|
|
20240621,132300,221147345,3400,3400,3400,3390,755
|
|
20240621,132200,218584275,3400,3390,3400,3390,1490
|
|
20240621,132100,213521295,3390,3390,3395,3365,1998
|
|
20240621,132000,206748050,3395,3365,3395,3365,5729
|
|
20240621,131900,187343280,3365,3365,3365,3365,755
|
|
20240621,131800,184802705,3360,3355,3360,3355,385
|
|
20240621,131700,183509155,3355,3345,3355,3345,43
|
|
20240621,131600,183365305,3340,3340,3340,3340,0
|
|
20240621,131500,183365305,3340,3340,3340,3340,61
|
|
20240621,131400,183161565,3355,3355,3355,3355,0
|
|
20240621,131300,183161565,3355,3355,3355,3355,0
|
|
20240621,131200,183161565,3355,3355,3355,3355,0
|
|
20240621,131100,183161565,3355,3355,3355,3355,52
|
|
20240621,131000,182987105,3365,3365,3365,3365,0
|
|
20240621,130900,182987105,3365,3365,3365,3365,0
|
|
20240621,130800,182987105,3365,3365,3365,3365,0
|
|
20240621,130700,182987105,3365,3365,3365,3365,0
|
|
20240621,130600,182987105,3365,3365,3365,3365,0
|
|
20240621,130500,182987105,3365,3365,3365,3365,2
|
|
20240621,130400,182980375,3365,3365,3365,3365,4
|
|
20240621,130300,182966915,3365,3365,3365,3365,50
|
|
20240621,130200,182798665,3370,3340,3370,3340,711
|
|
20240621,130100,180415930,3340,3340,3340,3340,1
|
|
20240621,130000,180412590,3335,3325,3335,3325,49
|
|
20240621,125900,180249655,3320,3320,3320,3320,0
|
|
20240621,125800,180249655,3320,3320,3320,3320,0
|
|
20240621,125700,180249655,3320,3320,3320,3320,0
|
|
20240621,125600,180249655,3320,3320,3320,3320,0
|
|
20240621,125500,180249655,3320,3320,3320,3320,1551
|
|
20240621,125400,175100335,3320,3320,3320,3320,0
|
|
20240621,125300,175100335,3320,3320,3320,3320,0
|
|
20240621,125200,175100335,3320,3330,3330,3320,2157
|
|
20240621,125100,167938775,3330,3330,3330,3330,0
|
|
20240621,125000,167938775,3330,3325,3330,3325,439
|
|
20240621,124900,166479095,3325,3325,3325,3325,0
|
|
20240621,124800,166479095,3325,3325,3325,3325,60
|
|
20240621,124700,166279595,3325,3330,3330,3325,1062
|
|
20240621,124600,162746495,3330,3330,3330,3330,0
|
|
20240621,124500,162746495,3330,3325,3330,3325,284
|
|
20240621,124400,161800810,3320,3320,3320,3320,0
|
|
20240621,124300,161800810,3320,3320,3320,3320,0
|
|
20240621,124200,161800810,3320,3320,3320,3320,0
|
|
20240621,124100,161800810,3320,3320,3320,3320,0
|
|
20240621,124000,161800810,3320,3315,3320,3315,158
|
|
20240621,123900,161276490,3315,3315,3315,3315,0
|
|
20240621,123800,161276490,3315,3315,3315,3315,0
|
|
20240621,123700,161276490,3315,3315,3315,3315,0
|
|
20240621,123600,161276490,3315,3315,3315,3315,0
|
|
20240621,123500,161276490,3315,3315,3315,3315,122
|
|
20240621,123400,160872060,3315,3315,3315,3315,0
|
|
20240621,123300,160872060,3315,3315,3315,3315,0
|
|
20240621,123200,160872060,3315,3315,3315,3315,0
|
|
20240621,123100,160872060,3315,3315,3315,3315,340
|
|
20240621,123000,159744960,3315,3315,3315,3315,0
|
|
20240621,122900,159744960,3315,3315,3315,3315,0
|
|
20240621,122800,159744960,3315,3315,3315,3315,4500
|
|
20240621,122700,144827460,3315,3315,3315,3315,1
|
|
20240621,122600,144824145,3315,3315,3315,3315,629
|
|
20240621,122500,142739010,3315,3315,3315,3315,4000
|
|
20240621,122400,129479010,3315,3315,3315,3315,0
|
|
20240621,122300,129479010,3315,3315,3315,3315,0
|
|
20240621,122200,129479010,3315,3315,3315,3315,0
|
|
20240621,122100,129479010,3315,3315,3315,3315,34
|
|
20240621,122000,129366300,3315,3315,3315,3315,48
|
|
20240621,121900,129207180,3315,3315,3315,3315,0
|
|
20240621,121800,129207180,3315,3315,3315,3315,0
|
|
20240621,121700,129207180,3315,3315,3315,3315,23
|
|
20240621,121600,129130935,3315,3315,3315,3315,0
|
|
20240621,121500,129130935,3315,3315,3315,3315,39
|
|
20240621,121400,129001650,3330,3330,3330,3330,0
|
|
20240621,121300,129001650,3330,3330,3330,3330,0
|
|
20240621,121200,129001650,3330,3330,3330,3330,0
|
|
20240621,121100,129001650,3330,3330,3330,3330,0
|
|
20240621,121000,129001650,3330,3330,3330,3330,0
|
|
20240621,120900,129001650,3330,3330,3330,3330,0
|
|
20240621,120800,129001650,3330,3325,3330,3325,76
|
|
20240621,120700,128748825,3310,3310,3310,3310,0
|
|
20240621,120600,128748825,3310,3310,3310,3310,3044
|
|
20240621,120500,118673185,3310,3320,3320,3310,2813
|
|
20240621,120400,109356095,3325,3325,3325,3325,0
|
|
20240621,120300,109356095,3325,3325,3325,3325,0
|
|
20240621,120200,109356095,3325,3325,3325,3325,76
|
|
20240621,120100,109103395,3325,3325,3325,3325,0
|
|
20240621,120000,109103395,3325,3320,3325,3320,49
|
|
20240621,115900,108940710,3320,3320,3320,3320,0
|
|
20240621,115800,108940710,3320,3320,3320,3320,0
|
|
20240621,115700,108940710,3320,3320,3320,3320,0
|
|
20240621,115600,108940710,3320,3320,3320,3320,0
|
|
20240621,115500,108940710,3320,3320,3320,3320,528
|
|
20240621,115400,107187750,3325,3325,3325,3325,0
|
|
20240621,115300,107187750,3325,3325,3325,3325,0
|
|
20240621,115200,107187750,3325,3325,3325,3325,0
|
|
20240621,115100,107187750,3325,3325,3325,3325,0
|
|
20240621,115000,107187750,3325,3325,3325,3325,0
|
|
20240621,114900,107187750,3325,3325,3325,3325,0
|
|
20240621,114800,107187750,3325,3325,3325,3325,0
|
|
20240621,114700,107187750,3325,3325,3325,3325,0
|
|
20240621,114600,107187750,3325,3325,3325,3325,0
|
|
20240621,114500,107187750,3325,3325,3325,3325,0
|
|
20240621,114400,107187750,3325,3325,3325,3325,0
|
|
20240621,114300,107187750,3325,3325,3325,3325,1
|
|
20240621,114200,107184425,3325,3320,3325,3320,30
|
|
20240621,114100,107084735,3315,3315,3315,3315,0
|
|
20240621,114000,107084735,3315,3315,3315,3315,48
|
|
20240621,113900,106925615,3315,3315,3315,3315,0
|
|
20240621,113800,106925615,3315,3315,3315,3315,0
|
|
20240621,113700,106925615,3315,3315,3315,3315,0
|
|
20240621,113600,106925615,3315,3320,3320,3315,7
|
|
20240621,113500,106902380,3320,3320,3320,3320,61
|
|
20240621,113400,106699860,3330,3330,3330,3330,0
|
|
20240621,113300,106699860,3330,3330,3330,3330,1
|
|
20240621,113200,106696530,3300,3300,3300,3300,0
|
|
20240621,113100,106696530,3300,3300,3300,3300,0
|
|
20240621,113000,106696530,3300,3305,3305,3300,300
|
|
20240621,112900,105706215,3315,3315,3315,3315,4
|
|
20240621,112800,105692955,3315,3315,3315,3315,0
|
|
20240621,112700,105692955,3315,3315,3315,3315,0
|
|
20240621,112600,105692955,3315,3315,3315,3315,1
|
|
20240621,112500,105689640,3300,3300,3300,3300,0
|
|
20240621,112400,105689640,3300,3310,3310,3300,1375
|
|
20240621,112300,101144730,3315,3315,3315,3315,0
|
|
20240621,112200,101144730,3315,3315,3315,3315,41
|
|
20240621,112100,101008815,3310,3310,3310,3310,0
|
|
20240621,112000,101008815,3310,3310,3310,3310,48
|
|
20240621,111900,100849935,3310,3310,3310,3310,0
|
|
20240621,111800,100849935,3310,3310,3310,3310,0
|
|
20240621,111700,100849935,3310,3310,3310,3310,0
|
|
20240621,111600,100849935,3310,3310,3310,3310,0
|
|
20240621,111500,100849935,3310,3310,3310,3310,688
|
|
20240621,111400,98572655,3310,3310,3310,3310,1
|
|
20240621,111300,98569345,3310,3310,3310,3310,0
|
|
20240621,111200,98569345,3310,3310,3310,3310,18
|
|
20240621,111100,98509765,3310,3310,3310,3310,300
|
|
20240621,111000,97516765,3315,3315,3315,3315,0
|
|
20240621,110900,97516765,3315,3315,3315,3315,1
|
|
20240621,110800,97513450,3310,3310,3310,3310,0
|
|
20240621,110700,97513450,3310,3310,3310,3310,0
|
|
20240621,110600,97513450,3310,3310,3310,3310,0
|
|
20240621,110500,97513450,3310,3310,3310,3310,0
|
|
20240621,110400,97513450,3310,3310,3310,3310,0
|
|
20240621,110300,97513450,3310,3310,3310,3310,166
|
|
20240621,110200,96963990,3315,3315,3315,3315,0
|
|
20240621,110100,96963990,3315,3315,3315,3315,0
|
|
20240621,110000,96963990,3315,3315,3315,3315,3
|
|
20240621,105900,96954045,3315,3320,3325,3315,20
|
|
20240621,105800,96887665,3315,3315,3315,3315,507
|
|
20240621,105700,95206960,3315,3315,3315,3315,0
|
|
20240621,105600,95206960,3315,3315,3315,3315,0
|
|
20240621,105500,95206960,3315,3315,3315,3315,61
|
|
20240621,105400,95004745,3315,3315,3315,3315,0
|
|
20240621,105300,95004745,3315,3315,3315,3315,1
|
|
20240621,105200,95001430,3330,3330,3330,3330,1
|
|
20240621,105100,94998100,3330,3330,3330,3330,0
|
|
20240621,105000,94998100,3330,3330,3330,3330,0
|
|
20240621,104900,94998100,3330,3330,3330,3330,0
|
|
20240621,104800,94998100,3330,3330,3330,3330,20
|
|
20240621,104700,94931500,3330,3330,3330,3330,0
|
|
20240621,104600,94931500,3330,3330,3330,3330,0
|
|
20240621,104500,94931500,3330,3330,3330,3330,67
|
|
20240621,104400,94708390,3330,3330,3330,3330,0
|
|
20240621,104300,94708390,3330,3330,3330,3330,0
|
|
20240621,104200,94708390,3330,3330,3330,3330,63
|
|
20240621,104100,94498600,3320,3320,3320,3320,0
|
|
20240621,104000,94498600,3320,3320,3320,3320,48
|
|
20240621,103900,94339240,3320,3320,3320,3320,5
|
|
20240621,103800,94322640,3320,3320,3320,3320,0
|
|
20240621,103700,94322640,3320,3320,3320,3320,58
|
|
20240621,103600,94130080,3335,3335,3335,3335,0
|
|
20240621,103500,94130080,3335,3320,3335,3320,62
|
|
20240621,103400,93924225,3320,3320,3320,3320,0
|
|
20240621,103300,93924225,3320,3320,3320,3320,0
|
|
20240621,103200,93924225,3320,3320,3320,3320,0
|
|
20240621,103100,93924225,3320,3320,3320,3320,0
|
|
20240621,103000,93924225,3320,3320,3320,3320,0
|
|
20240621,102900,93924225,3320,3320,3320,3320,0
|
|
20240621,102800,93924225,3320,3320,3320,3320,0
|
|
20240621,102700,93924225,3320,3320,3320,3320,0
|
|
20240621,102600,93924225,3320,3320,3320,3320,33
|
|
20240621,102500,93814665,3320,3320,3320,3320,0
|
|
20240621,102400,93814665,3320,3320,3320,3320,0
|
|
20240621,102300,93814665,3320,3320,3320,3320,0
|
|
20240621,102200,93814665,3320,3320,3320,3320,0
|
|
20240621,102100,93814665,3320,3320,3320,3320,0
|
|
20240621,102000,93814665,3320,3320,3320,3320,48
|
|
20240621,101900,93655305,3340,3340,3340,3340,0
|
|
20240621,101800,93655305,3340,3335,3340,3335,287
|
|
20240621,101700,92698155,3335,3335,3335,3335,0
|
|
20240621,101600,92698155,3335,3335,3335,3335,0
|
|
20240621,101500,92698155,3335,3335,3335,3335,62
|
|
20240621,101400,92491385,3335,3335,3335,3335,298
|
|
20240621,101300,91497555,3340,3340,3340,3340,40
|
|
20240621,101200,91363955,3340,3340,3340,3340,0
|
|
20240621,101100,91363955,3340,3340,3340,3340,0
|
|
20240621,101000,91363955,3340,3340,3340,3340,0
|
|
20240621,100900,91363955,3340,3340,3340,3340,160
|
|
20240621,100800,90829555,3340,3340,3340,3340,0
|
|
20240621,100700,90829555,3340,3340,3340,3340,0
|
|
20240621,100600,90829555,3340,3340,3340,3340,57
|
|
20240621,100500,90639175,3340,3340,3340,3340,0
|
|
20240621,100400,90639175,3340,3340,3340,3340,0
|
|
20240621,100300,90639175,3340,3340,3340,3340,52
|
|
20240621,100200,90465495,3340,3320,3340,3320,357
|
|
20240621,100100,89275440,3320,3320,3320,3320,1
|
|
20240621,100000,89272120,3320,3320,3320,3320,49
|
|
20240621,095900,89109440,3320,3320,3320,3320,0
|
|
20240621,095800,89109440,3320,3320,3320,3320,99
|
|
20240621,095700,88780760,3325,3320,3325,3320,85
|
|
20240621,095600,88498510,3320,3320,3320,3320,225
|
|
20240621,095500,87751510,3325,3320,3325,3320,129
|
|
20240621,095400,87322895,3320,3320,3320,3320,16
|
|
20240621,095300,87269775,3315,3315,3315,3315,0
|
|
20240621,095200,87269775,3315,3315,3315,3315,0
|
|
20240621,095100,87269775,3315,3315,3315,3315,0
|
|
20240621,095000,87269775,3315,3315,3315,3315,0
|
|
20240621,094900,87269775,3315,3315,3315,3315,0
|
|
20240621,094800,87269775,3315,3315,3315,3315,0
|
|
20240621,094700,87269775,3315,3315,3315,3315,0
|
|
20240621,094600,87269775,3315,3315,3315,3315,90
|
|
20240621,094500,86971425,3320,3320,3320,3320,1674
|
|
20240621,094400,81413745,3325,3320,3325,3320,4
|
|
20240621,094300,81400460,3320,3320,3320,3320,0
|
|
20240621,094200,81400460,3320,3320,3320,3320,0
|
|
20240621,094100,81400460,3320,3320,3320,3320,0
|
|
20240621,094000,81400460,3320,3320,3320,3320,201
|
|
20240621,093900,80733140,3320,3320,3320,3320,4
|
|
20240621,093800,80719860,3320,3320,3320,3320,0
|
|
20240621,093700,80719860,3320,3320,3320,3320,1
|
|
20240621,093600,80716540,3310,3310,3310,3310,0
|
|
20240621,093500,80716540,3310,3310,3315,3310,454
|
|
20240621,093400,79213140,3310,3310,3310,3310,0
|
|
20240621,093300,79213140,3310,3310,3310,3310,0
|
|
20240621,093200,79213140,3310,3310,3310,3310,1
|
|
20240621,093100,79209830,3310,3310,3310,3310,0
|
|
20240621,093000,79209830,3310,3310,3310,3310,27
|
|
20240621,092900,79120460,3305,3305,3305,3305,2
|
|
20240621,092800,79113850,3300,3300,3300,3300,169
|
|
20240621,092700,78556150,3300,3290,3300,3290,305
|
|
20240621,092600,77552690,3290,3290,3290,3290,1156
|
|
20240621,092500,73749450,3315,3315,3315,3315,500
|
|
20240621,092400,72091950,3315,3295,3315,3295,2806
|
|
20240621,092300,62806180,3300,3300,3300,3300,0
|
|
20240621,092200,62806180,3300,3300,3300,3300,300
|
|
20240621,092100,61816180,3300,3300,3300,3300,3142
|
|
20240621,092000,51447580,3295,3290,3295,3290,141
|
|
20240621,091900,50983230,3290,3290,3290,3290,250
|
|
20240621,091800,50160730,3300,3300,3300,3300,0
|
|
20240621,091700,50160730,3300,3305,3305,3300,1459
|
|
20240621,091600,45345720,3305,3305,3305,3305,2
|
|
20240621,091500,45339110,3305,3305,3305,3305,62
|
|
20240621,091400,45134200,3300,3295,3300,3295,8
|
|
20240621,091300,45107805,3285,3300,3300,3285,307
|
|
20240621,091200,44097300,3300,3300,3300,3300,0
|
|
20240621,091100,44097300,3300,3305,3305,3300,820
|
|
20240621,091000,41391285,3310,3310,3310,3310,1
|
|
20240621,090900,41387975,3320,3320,3320,3320,900
|
|
20240621,090800,38399975,3320,3335,3340,3320,6444
|
|
20240621,090700,16949980,3335,3335,3335,3335,0
|
|
20240621,090600,16949980,3335,3335,3335,3335,133
|
|
20240621,090500,16506425,3335,3335,3335,3335,0
|
|
20240621,090400,16506425,3335,3335,3335,3335,150
|
|
20240621,090300,16006175,3340,3345,3345,3340,514
|
|
20240621,090200,14289090,3345,3345,3345,3345,1101
|
|
20240621,090100,10606245,3345,3340,3345,3340,303
|
|
20240621,090000,9594210,3350,3325,3350,3325,2856
|