649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,194600,369172780,4615,4615,4615,4615,1164
|
|
20240621,194500,369172780,4615,4615,4615,4615,0
|
|
20240621,194400,369172780,4615,4615,4615,4615,0
|
|
20240621,194300,369172780,4615,4615,4615,4615,0
|
|
20240621,194200,369172780,4615,4615,4615,4615,0
|
|
20240621,194100,369172780,4615,4615,4615,4615,0
|
|
20240621,194000,369172780,4615,4615,4615,4615,0
|
|
20240621,193900,369172780,4615,4615,4615,4615,0
|
|
20240621,193800,369172780,4615,4615,4615,4615,0
|
|
20240621,193700,369172780,4615,4615,4615,4615,0
|
|
20240621,193600,369172780,4615,4615,4615,4615,0
|
|
20240621,193500,369172780,4615,4615,4615,4615,0
|
|
20240621,193400,369172780,4615,4615,4615,4615,0
|
|
20240621,193300,369172780,4615,4615,4615,4615,0
|
|
20240621,193200,369172780,4615,4615,4615,4615,0
|
|
20240621,193100,369172780,4615,4615,4615,4615,0
|
|
20240621,193000,369172780,4615,4615,4615,4615,0
|
|
20240621,192900,369172780,4615,4615,4615,4615,0
|
|
20240621,192800,369172780,4615,4615,4615,4615,0
|
|
20240621,192700,369172780,4615,4615,4615,4615,0
|
|
20240621,192600,369172780,4615,4615,4615,4615,0
|
|
20240621,192500,369172780,4615,4615,4615,4615,0
|
|
20240621,192400,369172780,4615,4615,4615,4615,0
|
|
20240621,192300,369172780,4615,4615,4615,4615,0
|
|
20240621,192200,369172780,4615,4615,4615,4615,0
|
|
20240621,192100,369172780,4615,4615,4615,4615,0
|
|
20240621,192000,369172780,4615,4615,4615,4615,0
|
|
20240621,191900,369172780,4615,4615,4615,4615,0
|
|
20240621,191800,369172780,4615,4615,4615,4615,0
|
|
20240621,191700,369172780,4615,4615,4615,4615,0
|
|
20240621,191600,369172780,4615,4615,4615,4615,1164
|
|
20240621,191500,369172780,4615,4615,4615,4615,0
|
|
20240621,191400,369172780,4615,4615,4615,4615,0
|
|
20240621,191300,369172780,4615,4615,4615,4615,0
|
|
20240621,191200,369172780,4615,4615,4615,4615,0
|
|
20240621,191100,369172780,4615,4615,4615,4615,0
|
|
20240621,191000,369172780,4615,4615,4615,4615,0
|
|
20240621,190900,369172780,4615,4615,4615,4615,0
|
|
20240621,190800,369172780,4615,4615,4615,4615,0
|
|
20240621,190700,369172780,4615,4615,4615,4615,0
|
|
20240621,190600,369172780,4615,4615,4615,4615,0
|
|
20240621,190500,369172780,4615,4615,4615,4615,0
|
|
20240621,190400,369172780,4615,4615,4615,4615,0
|
|
20240621,190300,369172780,4615,4615,4615,4615,0
|
|
20240621,190200,369172780,4615,4615,4615,4615,0
|
|
20240621,190100,369172780,4615,4615,4615,4615,0
|
|
20240621,190000,369172780,4615,4615,4615,4615,0
|
|
20240621,185900,369172780,4615,4615,4615,4615,0
|
|
20240621,185800,369172780,4615,4615,4615,4615,0
|
|
20240621,185700,369172780,4615,4615,4615,4615,0
|
|
20240621,185600,369172780,4615,4615,4615,4615,0
|
|
20240621,185500,369172780,4615,4615,4615,4615,0
|
|
20240621,185400,369172780,4615,4615,4615,4615,0
|
|
20240621,185300,369172780,4615,4615,4615,4615,0
|
|
20240621,185200,369172780,4615,4615,4615,4615,0
|
|
20240621,185100,369172780,4615,4615,4615,4615,0
|
|
20240621,185000,369172780,4615,4615,4615,4615,0
|
|
20240621,184900,369172780,4615,4615,4615,4615,0
|
|
20240621,184800,369172780,4615,4615,4615,4615,0
|
|
20240621,184700,369172780,4615,4615,4615,4615,0
|
|
20240621,184600,369172780,4615,4615,4615,4615,1164
|
|
20240621,184500,369172780,4615,4615,4615,4615,0
|
|
20240621,184400,369172780,4615,4615,4615,4615,0
|
|
20240621,184300,369172780,4615,4615,4615,4615,0
|
|
20240621,184200,369172780,4615,4615,4615,4615,0
|
|
20240621,184100,369172780,4615,4615,4615,4615,0
|
|
20240621,184000,369172780,4615,4615,4615,4615,0
|
|
20240621,183900,369172780,4615,4615,4615,4615,0
|
|
20240621,183800,369172780,4615,4615,4615,4615,0
|
|
20240621,183700,369172780,4615,4615,4615,4615,0
|
|
20240621,183600,369172780,4615,4615,4615,4615,0
|
|
20240621,183500,369172780,4615,4615,4615,4615,0
|
|
20240621,183400,369172780,4615,4615,4615,4615,0
|
|
20240621,183300,369172780,4615,4615,4615,4615,0
|
|
20240621,183200,369172780,4615,4615,4615,4615,0
|
|
20240621,183100,369172780,4615,4615,4615,4615,0
|
|
20240621,183000,369172780,4615,4615,4615,4615,0
|
|
20240621,182900,369172780,4615,4615,4615,4615,0
|
|
20240621,182800,369172780,4615,4615,4615,4615,0
|
|
20240621,182700,369172780,4615,4615,4615,4615,0
|
|
20240621,182600,369172780,4615,4615,4615,4615,0
|
|
20240621,182500,369172780,4615,4615,4615,4615,0
|
|
20240621,182400,369172780,4615,4615,4615,4615,0
|
|
20240621,182300,369172780,4615,4615,4615,4615,0
|
|
20240621,182200,369172780,4615,4615,4615,4615,0
|
|
20240621,182100,369172780,4615,4615,4615,4615,0
|
|
20240621,182000,369172780,4615,4615,4615,4615,0
|
|
20240621,181900,369172780,4615,4615,4615,4615,0
|
|
20240621,181800,369172780,4615,4615,4615,4615,0
|
|
20240621,181700,369172780,4615,4615,4615,4615,0
|
|
20240621,181600,369172780,4615,4615,4615,4615,1164
|
|
20240621,181500,369172780,4615,4615,4615,4615,0
|
|
20240621,181400,369172780,4615,4615,4615,4615,0
|
|
20240621,181300,369172780,4615,4615,4615,4615,0
|
|
20240621,181200,369172780,4615,4615,4615,4615,0
|
|
20240621,181100,369172780,4615,4615,4615,4615,0
|
|
20240621,181000,369172780,4615,4615,4615,4615,0
|
|
20240621,180900,369172780,4615,4615,4615,4615,0
|
|
20240621,180800,369172780,4615,4615,4615,4615,0
|
|
20240621,180700,369172780,4615,4615,4615,4615,0
|
|
20240621,180600,369172780,4615,4615,4615,4615,0
|
|
20240621,180500,369172780,4615,4615,4615,4615,0
|
|
20240621,180400,369172780,4615,4615,4615,4615,0
|
|
20240621,180300,369172780,4615,4615,4615,4615,0
|
|
20240621,180200,369172780,4615,4615,4615,4615,0
|
|
20240621,180100,369172780,4615,4615,4615,4615,0
|
|
20240621,180000,369172780,4615,4615,4615,4615,0
|
|
20240621,175900,369172780,4615,4615,4615,4615,0
|
|
20240621,175800,369172780,4615,4615,4615,4615,0
|
|
20240621,175700,369172780,4615,4615,4615,4615,0
|
|
20240621,175600,369172780,4615,4615,4615,4615,0
|
|
20240621,175500,369172780,4615,4615,4615,4615,0
|
|
20240621,175400,369172780,4615,4615,4615,4615,0
|
|
20240621,175300,369172780,4615,4615,4615,4615,0
|
|
20240621,175200,369172780,4615,4615,4615,4615,0
|
|
20240621,175100,369172780,4615,4615,4615,4615,0
|
|
20240621,175000,369172780,4615,4615,4615,4615,0
|
|
20240621,174900,369172780,4615,4615,4615,4615,0
|
|
20240621,174800,369172780,4615,4615,4615,4615,0
|
|
20240621,174700,369172780,4615,4615,4615,4615,0
|
|
20240621,174600,369172780,4615,4615,4615,4615,1164
|
|
20240621,174500,369172780,4615,4615,4615,4615,0
|
|
20240621,174400,369172780,4615,4615,4615,4615,0
|
|
20240621,174300,369172780,4615,4615,4615,4615,0
|
|
20240621,174200,369172780,4615,4615,4615,4615,0
|
|
20240621,174100,369172780,4615,4615,4615,4615,0
|
|
20240621,174000,369172780,4615,4615,4615,4615,0
|
|
20240621,173900,369172780,4615,4615,4615,4615,0
|
|
20240621,173800,369172780,4615,4615,4615,4615,0
|
|
20240621,173700,369172780,4615,4615,4615,4615,0
|
|
20240621,173600,369172780,4615,4615,4615,4615,0
|
|
20240621,173500,369172780,4615,4615,4615,4615,0
|
|
20240621,173400,369172780,4615,4615,4615,4615,0
|
|
20240621,173300,369172780,4615,4615,4615,4615,0
|
|
20240621,173200,369172780,4615,4615,4615,4615,0
|
|
20240621,173100,369172780,4615,4615,4615,4615,0
|
|
20240621,173000,369172780,4615,4615,4615,4615,0
|
|
20240621,172900,369172780,4615,4615,4615,4615,0
|
|
20240621,172800,369172780,4615,4615,4615,4615,0
|
|
20240621,172700,369172780,4615,4615,4615,4615,0
|
|
20240621,172600,369172780,4615,4615,4615,4615,0
|
|
20240621,172500,369172780,4615,4615,4615,4615,0
|
|
20240621,172400,369172780,4615,4615,4615,4615,0
|
|
20240621,172300,369172780,4615,4615,4615,4615,0
|
|
20240621,172200,369172780,4615,4615,4615,4615,0
|
|
20240621,172100,369172780,4615,4615,4615,4615,0
|
|
20240621,172000,369172780,4615,4615,4615,4615,0
|
|
20240621,171900,369172780,4615,4615,4615,4615,0
|
|
20240621,171800,369172780,4615,4615,4615,4615,0
|
|
20240621,171700,369172780,4615,4615,4615,4615,0
|
|
20240621,171600,369172780,4615,4615,4615,4615,1164
|
|
20240621,171500,369172780,4615,4615,4615,4615,0
|
|
20240621,171400,369172780,4615,4615,4615,4615,0
|
|
20240621,171300,369172780,4615,4615,4615,4615,0
|
|
20240621,171200,369172780,4615,4615,4615,4615,0
|
|
20240621,171100,369172780,4615,4615,4615,4615,0
|
|
20240621,171000,369172780,4615,4615,4615,4615,0
|
|
20240621,170900,369172780,4615,4615,4615,4615,0
|
|
20240621,170800,369172780,4615,4615,4615,4615,0
|
|
20240621,170700,369172780,4615,4615,4615,4615,0
|
|
20240621,170600,369172780,4615,4615,4615,4615,0
|
|
20240621,170500,369172780,4615,4615,4615,4615,0
|
|
20240621,170400,369172780,4615,4615,4615,4615,0
|
|
20240621,170300,369172780,4615,4615,4615,4615,0
|
|
20240621,170200,369172780,4615,4615,4615,4615,0
|
|
20240621,170100,369172780,4615,4615,4615,4615,0
|
|
20240621,170000,369172780,4615,4615,4615,4615,0
|
|
20240621,165900,369172780,4615,4615,4615,4615,0
|
|
20240621,165800,369172780,4615,4615,4615,4615,0
|
|
20240621,165700,369172780,4615,4615,4615,4615,0
|
|
20240621,165600,369172780,4615,4615,4615,4615,0
|
|
20240621,165500,369172780,4615,4615,4615,4615,0
|
|
20240621,165400,369172780,4615,4615,4615,4615,0
|
|
20240621,165300,369172780,4615,4615,4615,4615,0
|
|
20240621,165200,369172780,4615,4615,4615,4615,0
|
|
20240621,165100,369172780,4615,4615,4615,4615,0
|
|
20240621,165000,369172780,4615,4615,4615,4615,0
|
|
20240621,164900,369172780,4615,4615,4615,4615,0
|
|
20240621,164800,369172780,4615,4615,4615,4615,0
|
|
20240621,164700,369172780,4615,4615,4615,4615,0
|
|
20240621,164600,369172780,4615,4615,4615,4615,1164
|
|
20240621,164500,369172780,4615,4615,4615,4615,0
|
|
20240621,164400,369172780,4615,4615,4615,4615,0
|
|
20240621,164300,369172780,4615,4615,4615,4615,0
|
|
20240621,164200,369172780,4615,4615,4615,4615,0
|
|
20240621,164100,369172780,4615,4615,4615,4615,0
|
|
20240621,164000,369172780,4615,4615,4615,4615,0
|
|
20240621,163900,369172780,4615,4615,4615,4615,0
|
|
20240621,163800,369172780,4615,4615,4615,4615,0
|
|
20240621,163700,369172780,4615,4615,4615,4615,0
|
|
20240621,163600,369172780,4615,4615,4615,4615,0
|
|
20240621,163500,369172780,4615,4615,4615,4615,0
|
|
20240621,163400,369172780,4615,4615,4615,4615,0
|
|
20240621,163300,369172780,4615,4615,4615,4615,0
|
|
20240621,163200,369172780,4615,4615,4615,4615,0
|
|
20240621,163100,369172780,4615,4615,4615,4615,0
|
|
20240621,163000,369172780,4615,4615,4615,4615,0
|
|
20240621,162900,369172780,4615,4615,4615,4615,0
|
|
20240621,162800,369172780,4615,4615,4615,4615,0
|
|
20240621,162700,369172780,4615,4615,4615,4615,0
|
|
20240621,162600,369172780,4615,4615,4615,4615,0
|
|
20240621,162500,369172780,4615,4615,4615,4615,0
|
|
20240621,162400,369172780,4615,4615,4615,4615,0
|
|
20240621,162300,369172780,4615,4615,4615,4615,0
|
|
20240621,162200,369172780,4615,4615,4615,4615,0
|
|
20240621,162100,369172780,4615,4615,4615,4615,0
|
|
20240621,162000,369172780,4615,4615,4615,4615,0
|
|
20240621,161900,369172780,4615,4615,4615,4615,0
|
|
20240621,161800,369172780,4615,4615,4615,4615,0
|
|
20240621,161700,369172780,4615,4615,4615,4615,0
|
|
20240621,161600,369172780,4615,4615,4615,4615,1164
|
|
20240621,161500,369172780,4615,4615,4615,4615,0
|
|
20240621,161400,369172780,4615,4615,4615,4615,0
|
|
20240621,161300,369172780,4615,4615,4615,4615,0
|
|
20240621,161200,369172780,4615,4615,4615,4615,0
|
|
20240621,161100,369172780,4615,4615,4615,4615,0
|
|
20240621,161000,369172780,4615,4615,4615,4615,0
|
|
20240621,160900,369172780,4615,4615,4615,4615,0
|
|
20240621,160800,369172780,4615,4615,4615,4615,0
|
|
20240621,160700,369172780,4615,4615,4615,4615,0
|
|
20240621,160600,369172780,4615,4615,4615,4615,0
|
|
20240621,160500,369172780,4615,4615,4615,4615,0
|
|
20240621,160400,369172780,4615,4615,4615,4615,0
|
|
20240621,160300,369172780,4615,4615,4615,4615,0
|
|
20240621,160200,369172780,4615,4615,4615,4615,0
|
|
20240621,160100,369172780,4615,4615,4615,4615,0
|
|
20240621,160000,369172780,4615,4615,4615,4615,0
|
|
20240621,155900,369172780,4615,4615,4615,4615,0
|
|
20240621,155800,369172780,4615,4615,4615,4615,0
|
|
20240621,155700,369172780,4615,4615,4615,4615,0
|
|
20240621,155600,369172780,4615,4615,4615,4615,0
|
|
20240621,155500,369172780,4615,4615,4615,4615,0
|
|
20240621,155400,369172780,4615,4615,4615,4615,0
|
|
20240621,155300,369172780,4615,4615,4615,4615,0
|
|
20240621,155200,369172780,4615,4615,4615,4615,0
|
|
20240621,155100,369172780,4615,4615,4615,4615,0
|
|
20240621,155000,369172780,4615,4615,4615,4615,0
|
|
20240621,154900,369172780,4615,4615,4615,4615,0
|
|
20240621,154800,369172780,4615,4615,4615,4615,0
|
|
20240621,154700,369172780,4615,4615,4615,4615,0
|
|
20240621,154600,369172780,4615,4615,4615,4615,1164
|
|
20240621,154500,369172780,4615,4615,4615,4615,0
|
|
20240621,154400,369172780,4615,4615,4615,4615,0
|
|
20240621,154300,369172780,4615,4615,4615,4615,0
|
|
20240621,154200,369172780,4615,4615,4615,4615,0
|
|
20240621,154100,369172780,4615,4615,4615,4615,0
|
|
20240621,154000,369172780,4615,4615,4615,4615,0
|
|
20240621,153900,369172780,4615,4615,4615,4615,0
|
|
20240621,153800,369172780,4615,4615,4615,4615,0
|
|
20240621,153700,369172780,4615,4615,4615,4615,0
|
|
20240621,153600,369172780,4615,4615,4615,4615,0
|
|
20240621,153500,369172780,4615,4615,4615,4615,0
|
|
20240621,153400,369172780,4615,4615,4615,4615,0
|
|
20240621,153300,369172780,4615,4615,4615,4615,0
|
|
20240621,153200,369172780,4615,4615,4615,4615,0
|
|
20240621,153100,369172780,4615,4615,4615,4615,0
|
|
20240621,153000,369172780,4615,4615,4615,4615,1164
|
|
20240621,152900,363800920,4595,4595,4595,4595,0
|
|
20240621,152800,363800920,4595,4595,4595,4595,0
|
|
20240621,152700,363800920,4595,4595,4595,4595,0
|
|
20240621,152600,363800920,4595,4595,4595,4595,0
|
|
20240621,152500,363800920,4595,4595,4595,4595,0
|
|
20240621,152400,363800920,4595,4595,4595,4595,0
|
|
20240621,152300,363800920,4595,4595,4595,4595,0
|
|
20240621,152200,363800920,4595,4595,4595,4595,0
|
|
20240621,152100,363800920,4595,4595,4595,4595,0
|
|
20240621,152000,363800920,4595,4595,4595,4595,0
|
|
20240621,151900,363800920,4595,4590,4595,4590,85
|
|
20240621,151800,363410765,4590,4590,4590,4590,1
|
|
20240621,151700,363406175,4565,4565,4565,4565,0
|
|
20240621,151600,363406175,4565,4570,4570,4565,463
|
|
20240621,151500,361292310,4570,4580,4580,4570,342
|
|
20240621,151400,359726650,4580,4580,4580,4580,0
|
|
20240621,151300,359726650,4580,4580,4580,4580,0
|
|
20240621,151200,359726650,4580,4580,4580,4580,1
|
|
20240621,151100,359722070,4575,4575,4575,4575,0
|
|
20240621,151000,359722070,4575,4575,4575,4575,0
|
|
20240621,150900,359722070,4575,4575,4575,4575,10
|
|
20240621,150800,359676320,4575,4575,4575,4575,57
|
|
20240621,150700,359415545,4575,4575,4575,4575,20
|
|
20240621,150600,359324045,4565,4565,4565,4565,200
|
|
20240621,150500,358411045,4565,4565,4565,4565,15
|
|
20240621,150400,358342570,4595,4600,4600,4570,589
|
|
20240621,150300,355648170,4600,4600,4600,4600,0
|
|
20240621,150200,355648170,4600,4600,4600,4600,1
|
|
20240621,150100,355643570,4570,4575,4575,4570,1091
|
|
20240621,150000,350655835,4575,4575,4575,4575,230
|
|
20240621,145900,349603585,4575,4585,4605,4575,1358
|
|
20240621,145800,343383210,4615,4615,4615,4615,0
|
|
20240621,145700,343383210,4615,4610,4615,4610,2
|
|
20240621,145600,343373985,4585,4585,4585,4585,0
|
|
20240621,145500,343373985,4585,4585,4585,4585,0
|
|
20240621,145400,343373985,4585,4585,4585,4585,0
|
|
20240621,145300,343373985,4585,4585,4585,4585,0
|
|
20240621,145200,343373985,4585,4585,4585,4585,114
|
|
20240621,145100,342851295,4585,4590,4590,4585,1148
|
|
20240621,145000,337585575,4590,4590,4590,4590,434
|
|
20240621,144900,335593515,4590,4590,4590,4590,0
|
|
20240621,144800,335593515,4590,4590,4590,4590,0
|
|
20240621,144700,335593515,4590,4595,4595,4590,1000
|
|
20240621,144600,330999045,4595,4595,4595,4595,10
|
|
20240621,144500,330953095,4625,4625,4625,4625,0
|
|
20240621,144400,330953095,4625,4625,4625,4625,1
|
|
20240621,144300,330948470,4625,4625,4625,4625,238
|
|
20240621,144200,329847720,4625,4625,4625,4625,0
|
|
20240621,144100,329847720,4625,4625,4625,4625,4
|
|
20240621,144000,329829220,4625,4625,4625,4625,0
|
|
20240621,143900,329829220,4625,4625,4625,4625,10
|
|
20240621,143800,329782970,4630,4630,4630,4630,0
|
|
20240621,143700,329782970,4630,4630,4630,4630,0
|
|
20240621,143600,329782970,4630,4630,4630,4630,0
|
|
20240621,143500,329782970,4630,4610,4630,4595,2608
|
|
20240621,143400,317780505,4610,4610,4610,4610,0
|
|
20240621,143300,317780505,4610,4610,4610,4610,0
|
|
20240621,143200,317780505,4610,4610,4610,4610,20
|
|
20240621,143100,317688305,4610,4610,4610,4610,0
|
|
20240621,143000,317688305,4610,4610,4610,4610,3
|
|
20240621,142900,317674475,4610,4610,4610,4610,1
|
|
20240621,142800,317669865,4610,4615,4615,4610,200
|
|
20240621,142700,316747820,4615,4615,4615,4615,13
|
|
20240621,142600,316687825,4615,4615,4615,4615,2
|
|
20240621,142500,316678595,4615,4610,4615,4610,417
|
|
20240621,142400,314756010,4615,4615,4615,4615,12
|
|
20240621,142300,314700630,4615,4615,4615,4615,2
|
|
20240621,142200,314691400,4615,4615,4615,4615,28
|
|
20240621,142100,314562180,4615,4615,4615,4615,100
|
|
20240621,142000,314100680,4615,4615,4615,4615,1
|
|
20240621,141900,314096065,4625,4625,4625,4625,158
|
|
20240621,141800,313365315,4625,4625,4625,4625,25
|
|
20240621,141700,313249690,4615,4625,4625,4615,83
|
|
20240621,141600,312866610,4625,4630,4630,4625,148
|
|
20240621,141500,312181600,4620,4620,4620,4620,109
|
|
20240621,141400,311678020,4620,4625,4625,4620,113
|
|
20240621,141300,311155945,4625,4625,4625,4625,1
|
|
20240621,141200,311151320,4620,4620,4620,4620,0
|
|
20240621,141100,311151320,4620,4620,4620,4620,0
|
|
20240621,141000,311151320,4620,4620,4620,4620,0
|
|
20240621,140900,311151320,4620,4620,4620,4620,0
|
|
20240621,140800,311151320,4620,4620,4620,4620,0
|
|
20240621,140700,311151320,4620,4620,4620,4620,0
|
|
20240621,140600,311151320,4620,4620,4620,4620,10
|
|
20240621,140500,311105120,4635,4635,4635,4635,0
|
|
20240621,140400,311105120,4635,4635,4635,4635,0
|
|
20240621,140300,311105120,4635,4635,4635,4635,0
|
|
20240621,140200,311105120,4635,4635,4635,4635,109
|
|
20240621,140100,310599905,4635,4635,4635,4635,2
|
|
20240621,140000,310590635,4630,4630,4630,4630,1
|
|
20240621,135900,310586005,4620,4620,4620,4620,0
|
|
20240621,135800,310586005,4620,4620,4620,4620,100
|
|
20240621,135700,310124005,4635,4635,4635,4635,0
|
|
20240621,135600,310124005,4635,4640,4640,4635,90
|
|
20240621,135500,309706575,4640,4640,4640,4640,0
|
|
20240621,135400,309706575,4640,4640,4640,4640,10
|
|
20240621,135300,309660175,4620,4620,4620,4620,0
|
|
20240621,135200,309660175,4620,4620,4620,4620,0
|
|
20240621,135100,309660175,4620,4620,4620,4620,0
|
|
20240621,135000,309660175,4620,4620,4620,4620,0
|
|
20240621,134900,309660175,4620,4620,4620,4620,0
|
|
20240621,134800,309660175,4620,4620,4620,4620,0
|
|
20240621,134700,309660175,4620,4620,4620,4620,0
|
|
20240621,134600,309660175,4620,4620,4620,4620,0
|
|
20240621,134500,309660175,4620,4620,4620,4620,0
|
|
20240621,134400,309660175,4620,4620,4620,4620,3
|
|
20240621,134300,309646315,4620,4620,4620,4620,0
|
|
20240621,134200,309646315,4620,4620,4635,4620,590
|
|
20240621,134100,306919915,4620,4625,4625,4620,5
|
|
20240621,134000,306896810,4640,4640,4640,4640,0
|
|
20240621,133900,306896810,4640,4640,4640,4640,1
|
|
20240621,133800,306892170,4635,4635,4635,4635,440
|
|
20240621,133700,304852770,4635,4635,4635,4635,0
|
|
20240621,133600,304852770,4635,4635,4635,4635,1
|
|
20240621,133500,304848135,4620,4630,4630,4620,200
|
|
20240621,133400,303923915,4650,4650,4650,4650,0
|
|
20240621,133300,303923915,4650,4650,4650,4650,0
|
|
20240621,133200,303923915,4650,4645,4650,4645,437
|
|
20240621,133100,301892400,4640,4635,4640,4635,215
|
|
20240621,133000,300894950,4640,4640,4640,4640,1
|
|
20240621,132900,300890310,4635,4635,4635,4635,207
|
|
20240621,132800,299930865,4635,4635,4635,4635,0
|
|
20240621,132700,299930865,4635,4635,4635,4635,0
|
|
20240621,132600,299930865,4635,4635,4635,4635,0
|
|
20240621,132500,299930865,4635,4635,4635,4635,1
|
|
20240621,132400,299926230,4630,4630,4630,4630,5
|
|
20240621,132300,299903080,4625,4625,4625,4625,0
|
|
20240621,132200,299903080,4625,4625,4625,4625,178
|
|
20240621,132100,299079830,4630,4630,4630,4630,1
|
|
20240621,132000,299075200,4625,4625,4625,4625,88
|
|
20240621,131900,298668200,4625,4625,4625,4625,79
|
|
20240621,131800,298302825,4620,4620,4620,4620,0
|
|
20240621,131700,298302825,4620,4620,4620,4620,0
|
|
20240621,131600,298302825,4620,4620,4620,4620,0
|
|
20240621,131500,298302825,4620,4620,4620,4620,0
|
|
20240621,131400,298302825,4620,4620,4620,4620,2
|
|
20240621,131300,298293585,4620,4620,4620,4620,100
|
|
20240621,131200,297831585,4635,4635,4635,4635,1
|
|
20240621,131100,297826950,4630,4630,4630,4630,94
|
|
20240621,131000,297391730,4620,4620,4620,4620,198
|
|
20240621,130900,296476970,4620,4620,4620,4620,0
|
|
20240621,130800,296476970,4620,4620,4620,4620,0
|
|
20240621,130700,296476970,4620,4620,4620,4620,0
|
|
20240621,130600,296476970,4620,4620,4620,4620,2
|
|
20240621,130500,296467730,4605,4605,4605,4605,1
|
|
20240621,130400,296463125,4605,4605,4605,4605,0
|
|
20240621,130300,296463125,4605,4605,4605,4605,300
|
|
20240621,130200,295081625,4605,4605,4605,4605,11
|
|
20240621,130100,295030970,4605,4620,4620,4605,153
|
|
20240621,130000,294325455,4620,4620,4620,4620,0
|
|
20240621,125900,294325455,4620,4620,4620,4620,200
|
|
20240621,125800,293401455,4630,4630,4630,4630,0
|
|
20240621,125700,293401455,4630,4630,4630,4630,0
|
|
20240621,125600,293401455,4630,4630,4630,4630,0
|
|
20240621,125500,293401455,4630,4630,4630,4630,0
|
|
20240621,125400,293401455,4630,4630,4630,4630,0
|
|
20240621,125300,293401455,4630,4630,4630,4630,0
|
|
20240621,125200,293401455,4630,4630,4630,4630,1
|
|
20240621,125100,293396825,4625,4625,4625,4625,0
|
|
20240621,125000,293396825,4625,4625,4625,4625,270
|
|
20240621,124900,292148075,4605,4605,4605,4605,0
|
|
20240621,124800,292148075,4605,4605,4605,4605,0
|
|
20240621,124700,292148075,4605,4605,4605,4605,0
|
|
20240621,124600,292148075,4605,4605,4605,4605,0
|
|
20240621,124500,292148075,4605,4605,4605,4605,0
|
|
20240621,124400,292148075,4605,4610,4610,4605,249
|
|
20240621,124300,291001410,4605,4605,4605,4605,108
|
|
20240621,124200,290504070,4620,4620,4620,4620,10
|
|
20240621,124100,290457870,4620,4620,4620,4620,0
|
|
20240621,124000,290457870,4620,4620,4620,4620,0
|
|
20240621,123900,290457870,4620,4620,4620,4600,326
|
|
20240621,123800,288955785,4620,4630,4630,4620,215
|
|
20240621,123700,287961975,4630,4640,4640,4630,27
|
|
20240621,123600,287836805,4650,4650,4650,4650,29
|
|
20240621,123500,287701955,4660,4655,4660,4655,500
|
|
20240621,123400,285372200,4660,4660,4660,4660,0
|
|
20240621,123300,285372200,4660,4660,4660,4660,1
|
|
20240621,123200,285367540,4635,4635,4635,4635,316
|
|
20240621,123100,283902880,4635,4640,4640,4635,22
|
|
20240621,123000,283800815,4635,4590,4695,4590,8780
|
|
20240621,122900,243032025,4590,4590,4590,4590,0
|
|
20240621,122800,243032025,4590,4590,4590,4590,0
|
|
20240621,122700,243032025,4590,4590,4590,4590,0
|
|
20240621,122600,243032025,4590,4590,4590,4590,17
|
|
20240621,122500,242953995,4590,4590,4590,4590,0
|
|
20240621,122400,242953995,4590,4590,4590,4590,0
|
|
20240621,122300,242953995,4590,4590,4590,4590,0
|
|
20240621,122200,242953995,4590,4590,4590,4590,0
|
|
20240621,122100,242953995,4590,4590,4590,4590,0
|
|
20240621,122000,242953995,4590,4590,4590,4590,0
|
|
20240621,121900,242953995,4590,4590,4590,4590,0
|
|
20240621,121800,242953995,4590,4575,4590,4575,227
|
|
20240621,121700,241915395,4575,4575,4575,4575,0
|
|
20240621,121600,241915395,4575,4575,4575,4575,0
|
|
20240621,121500,241915395,4575,4575,4575,4575,0
|
|
20240621,121400,241915395,4575,4580,4580,4575,528
|
|
20240621,121300,239499160,4595,4595,4595,4595,0
|
|
20240621,121200,239499160,4595,4595,4595,4595,1
|
|
20240621,121100,239494565,4595,4595,4595,4595,0
|
|
20240621,121000,239494565,4595,4595,4595,4595,3
|
|
20240621,120900,239480780,4580,4580,4580,4580,0
|
|
20240621,120800,239480780,4580,4580,4580,4580,1
|
|
20240621,120700,239476200,4595,4595,4595,4595,0
|
|
20240621,120600,239476200,4595,4595,4595,4595,10
|
|
20240621,120500,239430250,4595,4595,4595,4595,0
|
|
20240621,120400,239430250,4595,4595,4595,4595,0
|
|
20240621,120300,239430250,4595,4595,4595,4595,0
|
|
20240621,120200,239430250,4595,4595,4595,4595,0
|
|
20240621,120100,239430250,4595,4595,4595,4595,53
|
|
20240621,120000,239186715,4595,4595,4595,4595,0
|
|
20240621,115900,239186715,4595,4595,4595,4595,0
|
|
20240621,115800,239186715,4595,4595,4595,4595,0
|
|
20240621,115700,239186715,4595,4595,4595,4595,0
|
|
20240621,115600,239186715,4595,4595,4595,4595,0
|
|
20240621,115500,239186715,4595,4595,4595,4595,0
|
|
20240621,115400,239186715,4595,4595,4595,4595,0
|
|
20240621,115300,239186715,4595,4595,4595,4595,0
|
|
20240621,115200,239186715,4595,4595,4595,4595,0
|
|
20240621,115100,239186715,4595,4595,4595,4595,0
|
|
20240621,115000,239186715,4595,4595,4595,4595,1
|
|
20240621,114900,239182120,4595,4595,4595,4595,0
|
|
20240621,114800,239182120,4595,4595,4595,4595,0
|
|
20240621,114700,239182120,4595,4595,4595,4595,0
|
|
20240621,114600,239182120,4595,4595,4595,4595,80
|
|
20240621,114500,238814520,4595,4595,4595,4595,0
|
|
20240621,114400,238814520,4595,4595,4595,4595,1
|
|
20240621,114300,238809925,4580,4580,4580,4580,0
|
|
20240621,114200,238809925,4580,4580,4580,4580,0
|
|
20240621,114100,238809925,4580,4580,4580,4580,0
|
|
20240621,114000,238809925,4580,4580,4580,4580,618
|
|
20240621,113900,235979485,4580,4585,4585,4580,5
|
|
20240621,113800,235956580,4600,4600,4600,4600,86
|
|
20240621,113700,235560980,4600,4600,4600,4600,0
|
|
20240621,113600,235560980,4600,4600,4600,4600,1
|
|
20240621,113500,235556380,4600,4600,4600,4600,8
|
|
20240621,113400,235519580,4585,4585,4585,4585,0
|
|
20240621,113300,235519580,4585,4585,4585,4585,0
|
|
20240621,113200,235519580,4585,4585,4585,4585,0
|
|
20240621,113100,235519580,4585,4585,4585,4585,983
|
|
20240621,113000,231012525,4610,4610,4610,4610,1000
|
|
20240621,112900,226402525,4585,4595,4595,4585,959
|
|
20240621,112800,222003150,4595,4595,4595,4595,0
|
|
20240621,112700,222003150,4595,4595,4595,4595,14
|
|
20240621,112600,221938820,4615,4615,4615,4615,0
|
|
20240621,112500,221938820,4615,4615,4615,4615,0
|
|
20240621,112400,221938820,4615,4615,4615,4615,0
|
|
20240621,112300,221938820,4615,4610,4615,4610,10
|
|
20240621,112200,221892710,4600,4600,4600,4600,59
|
|
20240621,112100,221621310,4600,4600,4600,4600,6
|
|
20240621,112000,221593710,4600,4610,4610,4600,26
|
|
20240621,111900,221474100,4600,4600,4600,4600,0
|
|
20240621,111800,221474100,4600,4600,4600,4600,52
|
|
20240621,111700,221234900,4595,4595,4595,4595,70
|
|
20240621,111600,220913250,4600,4600,4600,4600,0
|
|
20240621,111500,220913250,4600,4600,4600,4600,0
|
|
20240621,111400,220913250,4600,4595,4600,4595,96
|
|
20240621,111300,220471705,4600,4585,4600,4585,1167
|
|
20240621,111200,215109230,4575,4590,4590,4575,1017
|
|
20240621,111100,210446445,4595,4595,4595,4595,222
|
|
20240621,111000,209426355,4595,4595,4595,4595,0
|
|
20240621,110900,209426355,4595,4595,4595,4595,0
|
|
20240621,110800,209426355,4595,4595,4595,4595,220
|
|
20240621,110700,208415455,4595,4595,4595,4595,0
|
|
20240621,110600,208415455,4595,4595,4595,4595,0
|
|
20240621,110500,208415455,4595,4595,4595,4595,26
|
|
20240621,110400,208295985,4595,4595,4595,4595,0
|
|
20240621,110300,208295985,4595,4595,4595,4595,4
|
|
20240621,110200,208277605,4595,4595,4595,4595,1
|
|
20240621,110100,208273010,4625,4625,4625,4625,0
|
|
20240621,110000,208273010,4625,4600,4625,4595,12
|
|
20240621,105900,208217785,4625,4620,4625,4620,116
|
|
20240621,105800,207681450,4595,4615,4615,4595,476
|
|
20240621,105700,205484730,4615,4615,4615,4615,6
|
|
20240621,105600,205457040,4615,4595,4620,4595,458
|
|
20240621,105500,203349415,4595,4595,4595,4595,1
|
|
20240621,105400,203344820,4620,4620,4620,4620,0
|
|
20240621,105300,203344820,4620,4620,4620,4620,200
|
|
20240621,105200,202420820,4620,4620,4620,4620,5
|
|
20240621,105100,202397720,4620,4620,4620,4620,231
|
|
20240621,105000,201330500,4620,4600,4620,4600,1000
|
|
20240621,104900,196725660,4600,4600,4600,4600,0
|
|
20240621,104800,196725660,4600,4600,4600,4600,5
|
|
20240621,104700,196702660,4600,4585,4600,4585,424
|
|
20240621,104600,194754120,4600,4600,4600,4600,0
|
|
20240621,104500,194754120,4600,4600,4600,4600,2
|
|
20240621,104400,194744920,4605,4605,4605,4605,3
|
|
20240621,104300,194731105,4600,4600,4600,4600,369
|
|
20240621,104200,193033705,4605,4605,4605,4605,0
|
|
20240621,104100,193033705,4605,4605,4605,4605,8
|
|
20240621,104000,192996865,4600,4600,4600,4600,211
|
|
20240621,103900,192026265,4600,4580,4600,4580,3191
|
|
20240621,103800,177411425,4580,4600,4600,4580,63
|
|
20240621,103700,177121705,4600,4600,4600,4600,5
|
|
20240621,103600,177098705,4600,4600,4600,4600,495
|
|
20240621,103500,174821705,4600,4600,4600,4570,769
|
|
20240621,103400,171301225,4580,4600,4600,4580,412
|
|
20240621,103300,169413585,4600,4600,4600,4600,0
|
|
20240621,103200,169413585,4600,4600,4600,4600,0
|
|
20240621,103100,169413585,4600,4600,4600,4600,30
|
|
20240621,103000,169275585,4590,4590,4590,4590,50
|
|
20240621,102900,169046085,4590,4590,4590,4590,0
|
|
20240621,102800,169046085,4590,4595,4595,4590,14
|
|
20240621,102700,168981765,4595,4600,4600,4595,254
|
|
20240621,102600,167813385,4600,4600,4600,4600,6
|
|
20240621,102500,167785785,4565,4620,4620,4565,2427
|
|
20240621,102400,156656385,4625,4625,4625,4625,5
|
|
20240621,102300,156633260,4625,4645,4645,4625,459
|
|
20240621,102200,154504505,4605,4605,4665,4605,1524
|
|
20240621,102100,147447155,4605,4600,4605,4600,1094
|
|
20240621,102000,142414285,4605,4605,4605,4605,0
|
|
20240621,101900,142414285,4605,4585,4605,4585,2599
|
|
20240621,101800,130469910,4585,4580,4585,4580,818
|
|
20240621,101700,126719880,4560,4575,4575,4560,294
|
|
20240621,101600,125374860,4575,4575,4575,4575,0
|
|
20240621,101500,125374860,4575,4575,4575,4575,0
|
|
20240621,101400,125374860,4575,4575,4575,4575,0
|
|
20240621,101300,125374860,4575,4575,4575,4575,10
|
|
20240621,101200,125329110,4575,4575,4575,4575,0
|
|
20240621,101100,125329110,4575,4575,4575,4575,0
|
|
20240621,101000,125329110,4575,4575,4575,4575,0
|
|
20240621,100900,125329110,4575,4575,4575,4575,23
|
|
20240621,100800,125223885,4560,4560,4560,4560,140
|
|
20240621,100700,124585485,4560,4560,4560,4560,0
|
|
20240621,100600,124585485,4560,4560,4575,4560,22
|
|
20240621,100500,124485120,4565,4575,4575,4565,101
|
|
20240621,100400,124024035,4575,4565,4575,4565,103
|
|
20240621,100300,123553810,4585,4585,4585,4585,3
|
|
20240621,100200,123540055,4580,4580,4580,4580,40
|
|
20240621,100100,123356855,4595,4595,4595,4595,323
|
|
20240621,100000,121872670,4600,4585,4600,4585,6
|
|
20240621,095900,121845100,4580,4580,4600,4580,1511
|
|
20240621,095800,114915580,4580,4535,4580,4535,5183
|
|
20240621,095700,91327855,4535,4535,4535,4535,0
|
|
20240621,095600,91327855,4535,4535,4535,4535,1
|
|
20240621,095500,91323320,4535,4510,4535,4510,500
|
|
20240621,095400,89059670,4510,4510,4510,4510,0
|
|
20240621,095300,89059670,4510,4510,4510,4510,3
|
|
20240621,095200,89046140,4500,4500,4500,4500,43
|
|
20240621,095100,88852640,4500,4500,4500,4500,55
|
|
20240621,095000,88605140,4495,4495,4495,4495,68
|
|
20240621,094900,88299480,4500,4500,4500,4500,1
|
|
20240621,094800,88294980,4500,4500,4500,4500,1
|
|
20240621,094700,88290480,4500,4500,4500,4500,0
|
|
20240621,094600,88290480,4500,4500,4500,4500,201
|
|
20240621,094500,87385980,4500,4500,4500,4500,1
|
|
20240621,094400,87381480,4510,4510,4510,4510,28
|
|
20240621,094300,87255200,4520,4520,4520,4520,15
|
|
20240621,094200,87187400,4530,4530,4530,4530,0
|
|
20240621,094100,87187400,4530,4530,4530,4530,0
|
|
20240621,094000,87187400,4530,4530,4530,4530,0
|
|
20240621,093900,87187400,4530,4515,4530,4515,221
|
|
20240621,093800,86187310,4515,4515,4515,4515,0
|
|
20240621,093700,86187310,4515,4510,4515,4485,8946
|
|
20240621,093600,45944280,4530,4530,4530,4530,1
|
|
20240621,093500,45939750,4505,4515,4515,4505,913
|
|
20240621,093400,41819995,4515,4515,4515,4515,2
|
|
20240621,093300,41810965,4515,4515,4515,4515,3
|
|
20240621,093200,41797420,4515,4515,4515,4515,0
|
|
20240621,093100,41797420,4515,4515,4515,4515,0
|
|
20240621,093000,41797420,4515,4515,4515,4515,853
|
|
20240621,092900,37946125,4520,4520,4520,4520,0
|
|
20240621,092800,37946125,4520,4520,4520,4520,157
|
|
20240621,092700,37236485,4540,4540,4540,4540,0
|
|
20240621,092600,37236485,4540,4540,4540,4540,0
|
|
20240621,092500,37236485,4540,4515,4540,4515,203
|
|
20240621,092400,36319865,4540,4540,4540,4540,0
|
|
20240621,092300,36319865,4540,4520,4540,4520,143
|
|
20240621,092200,35670745,4540,4540,4540,4540,3
|
|
20240621,092100,35657125,4510,4510,4510,4510,65
|
|
20240621,092000,35363975,4510,4515,4515,4510,747
|
|
20240621,091900,31993375,4540,4540,4540,4540,0
|
|
20240621,091800,31993375,4540,4540,4540,4540,200
|
|
20240621,091700,31085375,4515,4515,4515,4515,230
|
|
20240621,091600,30046925,4540,4510,4540,4510,53
|
|
20240621,091500,29807805,4540,4510,4540,4510,128
|
|
20240621,091400,29230285,4510,4515,4515,4510,151
|
|
20240621,091300,28548525,4515,4515,4515,4515,3
|
|
20240621,091200,28534980,4510,4525,4525,4510,1646
|
|
20240621,091100,21098650,4525,4525,4525,4525,10
|
|
20240621,091000,21053400,4540,4530,4540,4520,209
|
|
20240621,090900,20108410,4530,4540,4540,4530,102
|
|
20240621,090800,19645350,4520,4520,4520,4520,427
|
|
20240621,090700,17715310,4520,4525,4525,4520,1245
|
|
20240621,090600,12085085,4540,4525,4540,4520,411
|
|
20240621,090500,10222050,4525,4530,4530,4525,258
|
|
20240621,090400,9054100,4525,4525,4525,4525,0
|
|
20240621,090300,9054100,4525,4525,4525,4525,290
|
|
20240621,090200,7741850,4525,4530,4530,4525,833
|
|
20240621,090100,3969370,4535,4540,4540,4535,32
|
|
20240621,090000,3824100,4530,4540,4540,4525,843
|