674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,201100,678740930,3065,3065,3065,3065,3444
|
|
20240614,201000,678740930,3065,3065,3065,3065,0
|
|
20240614,200900,678740930,3065,3065,3065,3065,0
|
|
20240614,200800,678740930,3065,3065,3065,3065,0
|
|
20240614,200700,678740930,3065,3065,3065,3065,0
|
|
20240614,200600,678740930,3065,3065,3065,3065,0
|
|
20240614,200500,678740930,3065,3065,3065,3065,0
|
|
20240614,200400,678740930,3065,3065,3065,3065,0
|
|
20240614,200300,678740930,3065,3065,3065,3065,0
|
|
20240614,200200,678740930,3065,3065,3065,3065,0
|
|
20240614,200100,678740930,3065,3065,3065,3065,0
|
|
20240614,200000,678740930,3065,3065,3065,3065,0
|
|
20240614,195900,678740930,3065,3065,3065,3065,0
|
|
20240614,195800,678740930,3065,3065,3065,3065,0
|
|
20240614,195700,678740930,3065,3065,3065,3065,0
|
|
20240614,195600,678740930,3065,3065,3065,3065,0
|
|
20240614,195500,678740930,3065,3065,3065,3065,0
|
|
20240614,195400,678740930,3065,3065,3065,3065,0
|
|
20240614,195300,678740930,3065,3065,3065,3065,0
|
|
20240614,195200,678740930,3065,3065,3065,3065,0
|
|
20240614,195100,678740930,3065,3065,3065,3065,0
|
|
20240614,195000,678740930,3065,3065,3065,3065,0
|
|
20240614,194900,678740930,3065,3065,3065,3065,0
|
|
20240614,194800,678740930,3065,3065,3065,3065,0
|
|
20240614,194700,678740930,3065,3065,3065,3065,0
|
|
20240614,194600,678740930,3065,3065,3065,3065,0
|
|
20240614,194500,678740930,3065,3065,3065,3065,0
|
|
20240614,194400,678740930,3065,3065,3065,3065,0
|
|
20240614,194300,678740930,3065,3065,3065,3065,0
|
|
20240614,194200,678740930,3065,3065,3065,3065,0
|
|
20240614,194100,678740930,3065,3065,3065,3065,3444
|
|
20240614,194000,678740930,3065,3065,3065,3065,0
|
|
20240614,193900,678740930,3065,3065,3065,3065,0
|
|
20240614,193800,678740930,3065,3065,3065,3065,0
|
|
20240614,193700,678740930,3065,3065,3065,3065,0
|
|
20240614,193600,678740930,3065,3065,3065,3065,0
|
|
20240614,193500,678740930,3065,3065,3065,3065,0
|
|
20240614,193400,678740930,3065,3065,3065,3065,0
|
|
20240614,193300,678740930,3065,3065,3065,3065,0
|
|
20240614,193200,678740930,3065,3065,3065,3065,0
|
|
20240614,193100,678740930,3065,3065,3065,3065,0
|
|
20240614,193000,678740930,3065,3065,3065,3065,0
|
|
20240614,192900,678740930,3065,3065,3065,3065,0
|
|
20240614,192800,678740930,3065,3065,3065,3065,0
|
|
20240614,192700,678740930,3065,3065,3065,3065,0
|
|
20240614,192600,678740930,3065,3065,3065,3065,0
|
|
20240614,192500,678740930,3065,3065,3065,3065,0
|
|
20240614,192400,678740930,3065,3065,3065,3065,0
|
|
20240614,192300,678740930,3065,3065,3065,3065,0
|
|
20240614,192200,678740930,3065,3065,3065,3065,0
|
|
20240614,192100,678740930,3065,3065,3065,3065,0
|
|
20240614,192000,678740930,3065,3065,3065,3065,0
|
|
20240614,191900,678740930,3065,3065,3065,3065,0
|
|
20240614,191800,678740930,3065,3065,3065,3065,0
|
|
20240614,191700,678740930,3065,3065,3065,3065,0
|
|
20240614,191600,678740930,3065,3065,3065,3065,0
|
|
20240614,191500,678740930,3065,3065,3065,3065,0
|
|
20240614,191400,678740930,3065,3065,3065,3065,0
|
|
20240614,191300,678740930,3065,3065,3065,3065,0
|
|
20240614,191200,678740930,3065,3065,3065,3065,0
|
|
20240614,191100,678740930,3065,3065,3065,3065,3444
|
|
20240614,191000,678740930,3065,3065,3065,3065,0
|
|
20240614,190900,678740930,3065,3065,3065,3065,0
|
|
20240614,190800,678740930,3065,3065,3065,3065,0
|
|
20240614,190700,678740930,3065,3065,3065,3065,0
|
|
20240614,190600,678740930,3065,3065,3065,3065,0
|
|
20240614,190500,678740930,3065,3065,3065,3065,0
|
|
20240614,190400,678740930,3065,3065,3065,3065,0
|
|
20240614,190300,678740930,3065,3065,3065,3065,0
|
|
20240614,190200,678740930,3065,3065,3065,3065,0
|
|
20240614,190100,678740930,3065,3065,3065,3065,0
|
|
20240614,190000,678740930,3065,3065,3065,3065,0
|
|
20240614,185900,678740930,3065,3065,3065,3065,0
|
|
20240614,185800,678740930,3065,3065,3065,3065,0
|
|
20240614,185700,678740930,3065,3065,3065,3065,0
|
|
20240614,185600,678740930,3065,3065,3065,3065,0
|
|
20240614,185500,678740930,3065,3065,3065,3065,0
|
|
20240614,185400,678740930,3065,3065,3065,3065,0
|
|
20240614,185300,678740930,3065,3065,3065,3065,0
|
|
20240614,185200,678740930,3065,3065,3065,3065,0
|
|
20240614,185100,678740930,3065,3065,3065,3065,0
|
|
20240614,185000,678740930,3065,3065,3065,3065,0
|
|
20240614,184900,678740930,3065,3065,3065,3065,0
|
|
20240614,184800,678740930,3065,3065,3065,3065,0
|
|
20240614,184700,678740930,3065,3065,3065,3065,0
|
|
20240614,184600,678740930,3065,3065,3065,3065,0
|
|
20240614,184500,678740930,3065,3065,3065,3065,0
|
|
20240614,184400,678740930,3065,3065,3065,3065,0
|
|
20240614,184300,678740930,3065,3065,3065,3065,0
|
|
20240614,184200,678740930,3065,3065,3065,3065,0
|
|
20240614,184100,678740930,3065,3065,3065,3065,3444
|
|
20240614,184000,678740930,3065,3065,3065,3065,0
|
|
20240614,183900,678740930,3065,3065,3065,3065,0
|
|
20240614,183800,678740930,3065,3065,3065,3065,0
|
|
20240614,183700,678740930,3065,3065,3065,3065,0
|
|
20240614,183600,678740930,3065,3065,3065,3065,0
|
|
20240614,183500,678740930,3065,3065,3065,3065,0
|
|
20240614,183400,678740930,3065,3065,3065,3065,0
|
|
20240614,183300,678740930,3065,3065,3065,3065,0
|
|
20240614,183200,678740930,3065,3065,3065,3065,0
|
|
20240614,183100,678740930,3065,3065,3065,3065,0
|
|
20240614,183000,678740930,3065,3065,3065,3065,0
|
|
20240614,182900,678740930,3065,3065,3065,3065,0
|
|
20240614,182800,678740930,3065,3065,3065,3065,0
|
|
20240614,182700,678740930,3065,3065,3065,3065,0
|
|
20240614,182600,678740930,3065,3065,3065,3065,0
|
|
20240614,182500,678740930,3065,3065,3065,3065,0
|
|
20240614,182400,678740930,3065,3065,3065,3065,0
|
|
20240614,182300,678740930,3065,3065,3065,3065,0
|
|
20240614,182200,678740930,3065,3065,3065,3065,0
|
|
20240614,182100,678740930,3065,3065,3065,3065,0
|
|
20240614,182000,678740930,3065,3065,3065,3065,0
|
|
20240614,181900,678740930,3065,3065,3065,3065,0
|
|
20240614,181800,678740930,3065,3065,3065,3065,0
|
|
20240614,181700,678740930,3065,3065,3065,3065,0
|
|
20240614,181600,678740930,3065,3065,3065,3065,0
|
|
20240614,181500,678740930,3065,3065,3065,3065,0
|
|
20240614,181400,678740930,3065,3065,3065,3065,0
|
|
20240614,181300,678740930,3065,3065,3065,3065,0
|
|
20240614,181200,678740930,3065,3065,3065,3065,0
|
|
20240614,181100,678740930,3065,3065,3065,3065,3444
|
|
20240614,181000,678740930,3065,3065,3065,3065,0
|
|
20240614,180900,678740930,3065,3065,3065,3065,0
|
|
20240614,180800,678740930,3065,3065,3065,3065,0
|
|
20240614,180700,678740930,3065,3065,3065,3065,0
|
|
20240614,180600,678740930,3065,3065,3065,3065,0
|
|
20240614,180500,678740930,3065,3065,3065,3065,0
|
|
20240614,180400,678740930,3065,3065,3065,3065,0
|
|
20240614,180300,678740930,3065,3065,3065,3065,0
|
|
20240614,180200,678740930,3065,3065,3065,3065,0
|
|
20240614,180100,678740930,3065,3065,3065,3065,0
|
|
20240614,180000,678740930,3065,3065,3065,3065,0
|
|
20240614,175900,678740930,3065,3065,3065,3065,0
|
|
20240614,175800,678740930,3065,3065,3065,3065,0
|
|
20240614,175700,678740930,3065,3065,3065,3065,0
|
|
20240614,175600,678740930,3065,3065,3065,3065,0
|
|
20240614,175500,678740930,3065,3065,3065,3065,0
|
|
20240614,175400,678740930,3065,3065,3065,3065,0
|
|
20240614,175300,678740930,3065,3065,3065,3065,0
|
|
20240614,175200,678740930,3065,3065,3065,3065,0
|
|
20240614,175100,678740930,3065,3065,3065,3065,0
|
|
20240614,175000,678740930,3065,3065,3065,3065,0
|
|
20240614,174900,678740930,3065,3065,3065,3065,0
|
|
20240614,174800,678740930,3065,3065,3065,3065,0
|
|
20240614,174700,678740930,3065,3065,3065,3065,0
|
|
20240614,174600,678740930,3065,3065,3065,3065,0
|
|
20240614,174500,678740930,3065,3065,3065,3065,0
|
|
20240614,174400,678740930,3065,3065,3065,3065,0
|
|
20240614,174300,678740930,3065,3065,3065,3065,0
|
|
20240614,174200,678740930,3065,3065,3065,3065,0
|
|
20240614,174100,678740930,3065,3065,3065,3065,3444
|
|
20240614,174000,678740930,3065,3065,3065,3065,0
|
|
20240614,173900,678740930,3065,3065,3065,3065,0
|
|
20240614,173800,678740930,3065,3065,3065,3065,0
|
|
20240614,173700,678740930,3065,3065,3065,3065,0
|
|
20240614,173600,678740930,3065,3065,3065,3065,0
|
|
20240614,173500,678740930,3065,3065,3065,3065,0
|
|
20240614,173400,678740930,3065,3065,3065,3065,0
|
|
20240614,173300,678740930,3065,3065,3065,3065,0
|
|
20240614,173200,678740930,3065,3065,3065,3065,0
|
|
20240614,173100,678740930,3065,3065,3065,3065,0
|
|
20240614,173000,678740930,3065,3065,3065,3065,0
|
|
20240614,172900,678740930,3065,3065,3065,3065,0
|
|
20240614,172800,678740930,3065,3065,3065,3065,0
|
|
20240614,172700,678740930,3065,3065,3065,3065,0
|
|
20240614,172600,678740930,3065,3065,3065,3065,0
|
|
20240614,172500,678740930,3065,3065,3065,3065,0
|
|
20240614,172400,678740930,3065,3065,3065,3065,0
|
|
20240614,172300,678740930,3065,3065,3065,3065,0
|
|
20240614,172200,678740930,3065,3065,3065,3065,0
|
|
20240614,172100,678740930,3065,3065,3065,3065,0
|
|
20240614,172000,678740930,3065,3065,3065,3065,0
|
|
20240614,171900,678740930,3065,3065,3065,3065,0
|
|
20240614,171800,678740930,3065,3065,3065,3065,0
|
|
20240614,171700,678740930,3065,3065,3065,3065,0
|
|
20240614,171600,678740930,3065,3065,3065,3065,0
|
|
20240614,171500,678740930,3065,3065,3065,3065,0
|
|
20240614,171400,678740930,3065,3065,3065,3065,0
|
|
20240614,171300,678740930,3065,3065,3065,3065,0
|
|
20240614,171200,678740930,3065,3065,3065,3065,0
|
|
20240614,171100,678740930,3065,3065,3065,3065,3444
|
|
20240614,171000,678740930,3065,3065,3065,3065,0
|
|
20240614,170900,678740930,3065,3065,3065,3065,0
|
|
20240614,170800,678740930,3065,3065,3065,3065,0
|
|
20240614,170700,678740930,3065,3065,3065,3065,0
|
|
20240614,170600,678740930,3065,3065,3065,3065,0
|
|
20240614,170500,678740930,3065,3065,3065,3065,0
|
|
20240614,170400,678740930,3065,3065,3065,3065,0
|
|
20240614,170300,678740930,3065,3065,3065,3065,0
|
|
20240614,170200,678740930,3065,3065,3065,3065,0
|
|
20240614,170100,678740930,3065,3065,3065,3065,0
|
|
20240614,170000,678740930,3065,3065,3065,3065,0
|
|
20240614,165900,678740930,3065,3065,3065,3065,0
|
|
20240614,165800,678740930,3065,3065,3065,3065,0
|
|
20240614,165700,678740930,3065,3065,3065,3065,0
|
|
20240614,165600,678740930,3065,3065,3065,3065,0
|
|
20240614,165500,678740930,3065,3065,3065,3065,0
|
|
20240614,165400,678740930,3065,3065,3065,3065,0
|
|
20240614,165300,678740930,3065,3065,3065,3065,0
|
|
20240614,165200,678740930,3065,3065,3065,3065,0
|
|
20240614,165100,678740930,3065,3065,3065,3065,0
|
|
20240614,165000,678740930,3065,3065,3065,3065,0
|
|
20240614,164900,678740930,3065,3065,3065,3065,0
|
|
20240614,164800,678740930,3065,3065,3065,3065,0
|
|
20240614,164700,678740930,3065,3065,3065,3065,0
|
|
20240614,164600,678740930,3065,3065,3065,3065,0
|
|
20240614,164500,678740930,3065,3065,3065,3065,0
|
|
20240614,164400,678740930,3065,3065,3065,3065,0
|
|
20240614,164300,678740930,3065,3065,3065,3065,0
|
|
20240614,164200,678740930,3065,3065,3065,3065,0
|
|
20240614,164100,678740930,3065,3065,3065,3065,3444
|
|
20240614,164000,678740930,3065,3065,3065,3065,0
|
|
20240614,163900,678740930,3065,3065,3065,3065,0
|
|
20240614,163800,678740930,3065,3065,3065,3065,0
|
|
20240614,163700,678740930,3065,3065,3065,3065,0
|
|
20240614,163600,678740930,3065,3065,3065,3065,0
|
|
20240614,163500,678740930,3065,3065,3065,3065,0
|
|
20240614,163400,678740930,3065,3065,3065,3065,0
|
|
20240614,163300,678740930,3065,3065,3065,3065,0
|
|
20240614,163200,678740930,3065,3065,3065,3065,0
|
|
20240614,163100,678740930,3065,3065,3065,3065,0
|
|
20240614,163000,678740930,3065,3065,3065,3065,0
|
|
20240614,162900,678740930,3065,3065,3065,3065,0
|
|
20240614,162800,678740930,3065,3065,3065,3065,0
|
|
20240614,162700,678740930,3065,3065,3065,3065,0
|
|
20240614,162600,678740930,3065,3065,3065,3065,0
|
|
20240614,162500,678740930,3065,3065,3065,3065,0
|
|
20240614,162400,678740930,3065,3065,3065,3065,0
|
|
20240614,162300,678740930,3065,3065,3065,3065,0
|
|
20240614,162200,678740930,3065,3065,3065,3065,0
|
|
20240614,162100,678740930,3065,3065,3065,3065,0
|
|
20240614,162000,678740930,3065,3065,3065,3065,0
|
|
20240614,161900,678740930,3065,3065,3065,3065,0
|
|
20240614,161800,678740930,3065,3065,3065,3065,0
|
|
20240614,161700,678740930,3065,3065,3065,3065,0
|
|
20240614,161600,678740930,3065,3065,3065,3065,0
|
|
20240614,161500,678740930,3065,3065,3065,3065,0
|
|
20240614,161400,678740930,3065,3065,3065,3065,0
|
|
20240614,161300,678740930,3065,3065,3065,3065,0
|
|
20240614,161200,678740930,3065,3065,3065,3065,0
|
|
20240614,161100,678740930,3065,3065,3065,3065,3444
|
|
20240614,161000,678740930,3065,3065,3065,3065,0
|
|
20240614,160900,678740930,3065,3065,3065,3065,0
|
|
20240614,160800,678740930,3065,3065,3065,3065,0
|
|
20240614,160700,678740930,3065,3065,3065,3065,0
|
|
20240614,160600,678740930,3065,3065,3065,3065,0
|
|
20240614,160500,678740930,3065,3065,3065,3065,0
|
|
20240614,160400,678740930,3065,3065,3065,3065,0
|
|
20240614,160300,678740930,3065,3065,3065,3065,0
|
|
20240614,160200,678740930,3065,3065,3065,3065,0
|
|
20240614,160100,678740930,3065,3065,3065,3065,0
|
|
20240614,160000,678740930,3065,3065,3065,3065,0
|
|
20240614,155900,678740930,3065,3065,3065,3065,0
|
|
20240614,155800,678740930,3065,3065,3065,3065,0
|
|
20240614,155700,678740930,3065,3065,3065,3065,0
|
|
20240614,155600,678740930,3065,3065,3065,3065,0
|
|
20240614,155500,678740930,3065,3065,3065,3065,0
|
|
20240614,155400,678740930,3065,3065,3065,3065,0
|
|
20240614,155300,678740930,3065,3065,3065,3065,0
|
|
20240614,155200,678740930,3065,3065,3065,3065,0
|
|
20240614,155100,678740930,3065,3065,3065,3065,0
|
|
20240614,155000,678740930,3065,3065,3065,3065,0
|
|
20240614,154900,678740930,3065,3065,3065,3065,0
|
|
20240614,154800,678740930,3065,3065,3065,3065,0
|
|
20240614,154700,678740930,3065,3065,3065,3065,0
|
|
20240614,154600,678740930,3065,3065,3065,3065,0
|
|
20240614,154500,678740930,3065,3065,3065,3065,0
|
|
20240614,154400,678740930,3065,3065,3065,3065,0
|
|
20240614,154300,678740930,3065,3065,3065,3065,0
|
|
20240614,154200,678740930,3065,3065,3065,3065,0
|
|
20240614,154100,678740930,3065,3065,3065,3065,3444
|
|
20240614,154000,678740930,3065,3065,3065,3065,0
|
|
20240614,153900,678740930,3065,3065,3065,3065,0
|
|
20240614,153800,678740930,3065,3065,3065,3065,0
|
|
20240614,153700,678740930,3065,3065,3065,3065,0
|
|
20240614,153600,678740930,3065,3065,3065,3065,0
|
|
20240614,153500,678740930,3065,3065,3065,3065,0
|
|
20240614,153400,678740930,3065,3065,3065,3065,0
|
|
20240614,153300,678740930,3065,3065,3065,3065,0
|
|
20240614,153200,678740930,3065,3065,3065,3065,0
|
|
20240614,153100,678740930,3065,3065,3065,3065,0
|
|
20240614,153000,678740930,3065,3065,3065,3065,3444
|
|
20240614,152900,668185070,3070,3070,3070,3070,0
|
|
20240614,152800,668185070,3070,3070,3070,3070,0
|
|
20240614,152700,668185070,3070,3070,3070,3070,0
|
|
20240614,152600,668185070,3070,3070,3070,3070,0
|
|
20240614,152500,668185070,3070,3070,3070,3070,0
|
|
20240614,152400,668185070,3070,3070,3070,3070,0
|
|
20240614,152300,668185070,3070,3070,3070,3070,0
|
|
20240614,152200,668185070,3070,3070,3070,3070,0
|
|
20240614,152100,668185070,3070,3070,3070,3070,0
|
|
20240614,152000,668185070,3070,3070,3070,3070,0
|
|
20240614,151900,668185070,3070,3055,3070,3055,320
|
|
20240614,151800,667206810,3070,3070,3070,3055,539
|
|
20240614,151700,665552830,3070,3065,3070,3065,661
|
|
20240614,151600,663526860,3070,3070,3070,3070,0
|
|
20240614,151500,663526860,3070,3070,3070,3070,0
|
|
20240614,151400,663526860,3070,3050,3070,3050,672
|
|
20240614,151300,661476880,3070,3070,3070,3070,248
|
|
20240614,151200,660715520,3070,3060,3070,3060,2815
|
|
20240614,151100,652094020,3060,3060,3060,3060,530
|
|
20240614,151000,650472220,3060,3050,3060,3050,1175
|
|
20240614,150900,646882050,3060,3050,3060,3050,201
|
|
20240614,150800,646268990,3060,3050,3060,3050,1963
|
|
20240614,150700,640263710,3050,3050,3050,3050,0
|
|
20240614,150600,640263710,3050,3050,3060,3050,312
|
|
20240614,150500,639312100,3060,3060,3060,3060,5
|
|
20240614,150400,639296800,3060,3060,3060,3055,4
|
|
20240614,150300,639284570,3060,3060,3060,3060,1
|
|
20240614,150200,639281510,3065,3060,3065,3060,3273
|
|
20240614,150100,629266115,3060,3060,3060,3060,1
|
|
20240614,150000,629263055,3060,3060,3060,3060,1
|
|
20240614,145900,629259995,3060,3060,3060,3060,40
|
|
20240614,145800,629137595,3060,3060,3060,3060,0
|
|
20240614,145700,629137595,3060,3060,3060,3060,0
|
|
20240614,145600,629137595,3060,3060,3060,3060,0
|
|
20240614,145500,629137595,3060,3060,3060,3060,0
|
|
20240614,145400,629137595,3060,3060,3060,3060,3
|
|
20240614,145300,629128415,3060,3050,3060,3050,1001
|
|
20240614,145200,626072290,3055,3055,3055,3055,0
|
|
20240614,145100,626072290,3055,3050,3055,3050,2753
|
|
20240614,145000,617675625,3055,3055,3055,3055,356
|
|
20240614,144900,616588045,3060,3060,3060,3060,0
|
|
20240614,144800,616588045,3060,3050,3060,3050,1593
|
|
20240614,144700,611722535,3055,3055,3055,3055,70
|
|
20240614,144600,611508685,3055,3055,3055,3055,0
|
|
20240614,144500,611508685,3055,3055,3055,3055,0
|
|
20240614,144400,611508685,3055,3055,3055,3055,1
|
|
20240614,144300,611505630,3040,3055,3055,3040,110
|
|
20240614,144200,611171080,3055,3055,3055,3055,0
|
|
20240614,144100,611171080,3055,3055,3055,3055,0
|
|
20240614,144000,611171080,3055,3055,3055,3055,0
|
|
20240614,143900,611171080,3055,3055,3055,3055,1
|
|
20240614,143800,611168025,3040,3055,3055,3040,15080
|
|
20240614,143700,565318995,3055,3055,3055,3055,90
|
|
20240614,143600,565044045,3055,3050,3055,3045,7
|
|
20240614,143500,565022690,3050,3050,3050,3050,46
|
|
20240614,143400,564882390,3050,3050,3050,3050,200
|
|
20240614,143300,564272390,3055,3055,3055,3055,0
|
|
20240614,143200,564272390,3055,3055,3055,3055,0
|
|
20240614,143100,564272390,3055,3055,3055,3055,0
|
|
20240614,143000,564272390,3055,3055,3055,3055,0
|
|
20240614,142900,564272390,3055,3055,3055,3055,0
|
|
20240614,142800,564272390,3055,3055,3055,3055,0
|
|
20240614,142700,564272390,3055,3050,3055,3050,327
|
|
20240614,142600,563275035,3055,3055,3055,3055,1
|
|
20240614,142500,563271980,3060,3060,3060,3060,0
|
|
20240614,142400,563271980,3060,3060,3060,3060,0
|
|
20240614,142300,563271980,3060,3050,3060,3050,1278
|
|
20240614,142200,559374070,3060,3050,3060,3050,156
|
|
20240614,142100,558898260,3050,3050,3050,3050,0
|
|
20240614,142000,558898260,3050,3045,3050,3045,4
|
|
20240614,141900,558886075,3050,3050,3050,3050,0
|
|
20240614,141800,558886075,3050,3050,3050,3050,1
|
|
20240614,141700,558883025,3050,3050,3050,3050,613
|
|
20240614,141600,557013375,3050,3050,3050,3050,8000
|
|
20240614,141500,532613375,3060,3055,3060,3050,851
|
|
20240614,141400,530017500,3060,3055,3060,3055,6
|
|
20240614,141300,529999165,3055,3055,3055,3055,0
|
|
20240614,141200,529999165,3055,3055,3055,3055,133
|
|
20240614,141100,529592850,3055,3055,3055,3055,0
|
|
20240614,141000,529592850,3055,3055,3055,3045,6
|
|
20240614,140900,529574540,3060,3060,3060,3060,0
|
|
20240614,140800,529574540,3060,3045,3060,3045,15
|
|
20240614,140700,529528730,3055,3055,3055,3055,13
|
|
20240614,140600,529489015,3060,3060,3060,3060,1
|
|
20240614,140500,529485955,3055,3055,3055,3055,2
|
|
20240614,140400,529479845,3060,3055,3060,3055,4
|
|
20240614,140300,529467620,3055,3040,3055,3040,5
|
|
20240614,140200,529452395,3055,3055,3055,3055,1
|
|
20240614,140100,529449340,3045,3055,3055,3045,637
|
|
20240614,140000,527509195,3055,3055,3055,3055,1
|
|
20240614,135900,527506140,3055,3055,3055,3055,0
|
|
20240614,135800,527506140,3055,3055,3055,3055,0
|
|
20240614,135700,527506140,3055,3055,3055,3055,600
|
|
20240614,135600,525673140,3055,3050,3055,3050,90
|
|
20240614,135500,525398630,3050,3050,3050,3050,0
|
|
20240614,135400,525398630,3050,3040,3050,3040,1302
|
|
20240614,135300,521427560,3040,3040,3040,3040,360
|
|
20240614,135200,520333160,3050,3045,3050,3045,6
|
|
20240614,135100,520314885,3045,3040,3045,3040,430
|
|
20240614,135000,519005680,3045,3045,3045,3045,0
|
|
20240614,134900,519005680,3045,3040,3045,3040,2
|
|
20240614,134800,518999595,3040,3040,3040,3040,5
|
|
20240614,134700,518984395,3045,3045,3045,3045,0
|
|
20240614,134600,518984395,3045,3045,3045,3045,0
|
|
20240614,134500,518984395,3045,3045,3045,3045,100
|
|
20240614,134400,518679895,3050,3050,3050,3050,111
|
|
20240614,134300,518341345,3050,3050,3050,3050,0
|
|
20240614,134200,518341345,3050,3040,3050,3040,5
|
|
20240614,134100,518326135,3045,3045,3045,3045,1
|
|
20240614,134000,518323090,3050,3040,3050,3040,19
|
|
20240614,133900,518265240,3050,3045,3050,3045,5000
|
|
20240614,133800,503018420,3045,3045,3045,3045,0
|
|
20240614,133700,503018420,3045,3045,3045,3045,0
|
|
20240614,133600,503018420,3045,3045,3045,3045,0
|
|
20240614,133500,503018420,3045,3030,3045,3030,1001
|
|
20240614,133400,499985375,3045,3045,3045,3045,0
|
|
20240614,133300,499985375,3045,3045,3045,3045,25
|
|
20240614,133200,499909250,3045,3045,3045,3045,0
|
|
20240614,133100,499909250,3045,3045,3045,3045,0
|
|
20240614,133000,499909250,3045,3045,3045,3045,0
|
|
20240614,132900,499909250,3045,3040,3045,3030,969
|
|
20240614,132800,496973145,3035,3035,3035,3035,207
|
|
20240614,132700,496344900,3045,3045,3045,3045,0
|
|
20240614,132600,496344900,3045,3045,3045,3045,100
|
|
20240614,132500,496040400,3045,3035,3045,3035,3
|
|
20240614,132400,496031275,3035,3035,3035,3035,5
|
|
20240614,132300,496016100,3045,3045,3045,3045,0
|
|
20240614,132200,496016100,3045,3045,3045,3045,1
|
|
20240614,132100,496013055,3035,3035,3035,3035,90
|
|
20240614,132000,495739905,3045,3045,3045,3045,0
|
|
20240614,131900,495739905,3045,3045,3045,3045,0
|
|
20240614,131800,495739905,3045,3045,3045,3045,0
|
|
20240614,131700,495739905,3045,3045,3045,3045,0
|
|
20240614,131600,495739905,3045,3045,3045,3045,0
|
|
20240614,131500,495739905,3045,3045,3045,3045,20
|
|
20240614,131400,495679005,3045,3045,3045,3045,1
|
|
20240614,131300,495675960,3040,3040,3040,3040,96
|
|
20240614,131200,495384120,3045,3045,3045,3045,0
|
|
20240614,131100,495384120,3045,3045,3045,3045,3
|
|
20240614,131000,495374985,3025,3030,3030,3025,2101
|
|
20240614,130900,489009645,3045,3045,3045,3045,0
|
|
20240614,130800,489009645,3045,3045,3045,3045,1
|
|
20240614,130700,489006600,3040,3040,3040,3040,0
|
|
20240614,130600,489006600,3040,3040,3040,3040,0
|
|
20240614,130500,489006600,3040,3040,3040,3040,0
|
|
20240614,130400,489006600,3040,3040,3040,3035,565
|
|
20240614,130300,487291765,3040,3040,3040,3040,82
|
|
20240614,130200,487042485,3045,3045,3045,3045,0
|
|
20240614,130100,487042485,3045,3045,3045,3045,5
|
|
20240614,130000,487027260,3045,3045,3045,3045,0
|
|
20240614,125900,487027260,3045,3045,3045,3045,12
|
|
20240614,125800,486990720,3050,3050,3050,3050,0
|
|
20240614,125700,486990720,3050,3050,3050,3050,0
|
|
20240614,125600,486990720,3050,3050,3050,3050,0
|
|
20240614,125500,486990720,3050,3050,3050,3050,0
|
|
20240614,125400,486990720,3050,3050,3050,3050,0
|
|
20240614,125300,486990720,3050,3050,3050,3050,0
|
|
20240614,125200,486990720,3050,3050,3050,3050,0
|
|
20240614,125100,486990720,3050,3050,3050,3050,0
|
|
20240614,125000,486990720,3050,3045,3050,3045,5979
|
|
20240614,124900,468784655,3045,3045,3045,3045,0
|
|
20240614,124800,468784655,3045,3040,3045,3040,101
|
|
20240614,124700,468477610,3045,3045,3045,3045,1
|
|
20240614,124600,468474565,3040,3035,3045,3035,657
|
|
20240614,124500,466480510,3045,3035,3045,3035,27
|
|
20240614,124400,466398555,3045,3035,3045,3035,501
|
|
20240614,124300,464878010,3045,3045,3045,3045,0
|
|
20240614,124200,464878010,3045,3035,3045,3035,2
|
|
20240614,124100,464871930,3035,3035,3035,3035,201
|
|
20240614,124000,464261895,3035,3035,3035,3035,693
|
|
20240614,123900,462158640,3040,3040,3040,3040,0
|
|
20240614,123800,462158640,3040,3040,3040,3040,0
|
|
20240614,123700,462158640,3040,3035,3040,3035,551
|
|
20240614,123600,460485350,3040,3035,3040,3035,3
|
|
20240614,123500,460476235,3035,3035,3035,3035,0
|
|
20240614,123400,460476235,3035,3035,3035,3035,0
|
|
20240614,123300,460476235,3035,3035,3035,3035,19
|
|
20240614,123200,460418570,3040,3040,3040,3040,1
|
|
20240614,123100,460415530,3040,3040,3040,3040,1
|
|
20240614,123000,460412490,3035,3040,3040,3035,15
|
|
20240614,122900,460366915,3040,3040,3040,3040,600
|
|
20240614,122800,458542915,3040,3035,3040,3035,1291
|
|
20240614,122700,454624720,3040,3040,3040,3040,0
|
|
20240614,122600,454624720,3040,3040,3040,3040,10
|
|
20240614,122500,454594320,3040,3040,3040,3040,2
|
|
20240614,122400,454588240,3040,3040,3040,3040,0
|
|
20240614,122300,454588240,3040,3040,3040,3040,0
|
|
20240614,122200,454588240,3040,3040,3040,3035,75
|
|
20240614,122100,454360490,3040,3035,3040,3030,540
|
|
20240614,122000,452721780,3035,3040,3040,3035,14
|
|
20240614,121900,452679275,3040,3035,3040,3030,303
|
|
20240614,121800,451760490,3040,3040,3040,3040,0
|
|
20240614,121700,451760490,3040,3040,3040,3040,6
|
|
20240614,121600,451742250,3040,3040,3040,3040,0
|
|
20240614,121500,451742250,3040,3040,3040,3040,0
|
|
20240614,121400,451742250,3040,3040,3040,3040,28
|
|
20240614,121300,451657130,3040,3040,3040,3040,0
|
|
20240614,121200,451657130,3040,3040,3040,3040,1
|
|
20240614,121100,451654090,3040,3040,3040,3040,0
|
|
20240614,121000,451654090,3040,3040,3040,3040,1
|
|
20240614,120900,451651050,3040,3035,3040,3035,56
|
|
20240614,120800,451480815,3040,3040,3040,3040,0
|
|
20240614,120700,451480815,3040,3040,3040,3040,0
|
|
20240614,120600,451480815,3040,3030,3040,3025,1017
|
|
20240614,120500,448395530,3030,3030,3030,3030,0
|
|
20240614,120400,448395530,3030,3030,3030,3030,1
|
|
20240614,120300,448392500,3040,3040,3040,3040,0
|
|
20240614,120200,448392500,3040,3040,3040,3040,0
|
|
20240614,120100,448392500,3040,3040,3040,3040,1
|
|
20240614,120000,448389460,3025,3025,3025,3025,3
|
|
20240614,115900,448380385,3040,3040,3040,3040,0
|
|
20240614,115800,448380385,3040,3040,3040,3040,0
|
|
20240614,115700,448380385,3040,3040,3040,3040,50
|
|
20240614,115600,448228385,3040,3040,3040,3040,0
|
|
20240614,115500,448228385,3040,3040,3040,3040,0
|
|
20240614,115400,448228385,3040,3040,3040,3040,0
|
|
20240614,115300,448228385,3040,3040,3040,3040,1
|
|
20240614,115200,448225345,3040,3040,3040,3040,0
|
|
20240614,115100,448225345,3040,3040,3040,3040,100
|
|
20240614,115000,447921345,3040,3040,3040,3040,0
|
|
20240614,114900,447921345,3040,3035,3040,3005,9536
|
|
20240614,114800,419174820,3040,3040,3040,3040,0
|
|
20240614,114700,419174820,3040,3040,3040,3040,0
|
|
20240614,114600,419174820,3040,3040,3040,3040,1
|
|
20240614,114500,419171780,3035,3035,3035,3035,398
|
|
20240614,114400,417963850,3040,3040,3040,3040,0
|
|
20240614,114300,417963850,3040,3035,3040,3035,801
|
|
20240614,114200,415532810,3045,3045,3045,3045,0
|
|
20240614,114100,415532810,3045,3045,3045,3045,0
|
|
20240614,114000,415532810,3045,3045,3045,3045,0
|
|
20240614,113900,415532810,3045,3035,3045,3035,101
|
|
20240614,113800,415226265,3050,3050,3050,3050,0
|
|
20240614,113700,415226265,3050,3050,3050,3050,0
|
|
20240614,113600,415226265,3050,3050,3050,3050,0
|
|
20240614,113500,415226265,3050,3050,3050,3050,0
|
|
20240614,113400,415226265,3050,3040,3050,3040,3500
|
|
20240614,113300,404551285,3050,3050,3050,3050,15
|
|
20240614,113200,404505535,3050,3050,3050,3050,0
|
|
20240614,113100,404505535,3050,3050,3050,3050,0
|
|
20240614,113000,404505535,3050,3050,3050,3050,1000
|
|
20240614,112900,401455535,3050,3045,3050,3045,3500
|
|
20240614,112800,390782705,3030,3035,3035,3030,148
|
|
20240614,112700,390334255,3045,3045,3045,3045,100
|
|
20240614,112600,390029755,3030,3030,3030,3030,128
|
|
20240614,112500,389641915,3030,3045,3045,3030,21
|
|
20240614,112400,389578220,3030,3030,3030,3030,0
|
|
20240614,112300,389578220,3030,3030,3030,3030,1
|
|
20240614,112200,389575190,3025,3025,3025,3025,8
|
|
20240614,112100,389550990,3025,3035,3035,3025,200
|
|
20240614,112000,388944590,3050,3050,3050,3050,0
|
|
20240614,111900,388944590,3050,3045,3050,3040,2640
|
|
20240614,111800,380907465,3050,3045,3050,3045,17
|
|
20240614,111700,380855695,3045,3030,3045,3030,6402
|
|
20240614,111600,361427305,3025,3025,3025,3025,0
|
|
20240614,111500,361427305,3025,3025,3025,3025,91
|
|
20240614,111400,361152030,3025,3025,3025,3025,0
|
|
20240614,111300,361152030,3025,3025,3025,3025,740
|
|
20240614,111200,358913530,3025,3025,3025,3025,20
|
|
20240614,111100,358853030,3025,3020,3025,3020,201
|
|
20240614,111000,358246005,3020,3020,3020,3020,573
|
|
20240614,110900,356515545,3015,3015,3015,3005,4009
|
|
20240614,110800,344457630,3010,3010,3010,3010,0
|
|
20240614,110700,344457630,3010,3010,3010,3010,0
|
|
20240614,110600,344457630,3010,3010,3010,3010,150
|
|
20240614,110500,344006130,3010,3010,3010,3010,1000
|
|
20240614,110400,340996130,3010,3010,3010,3010,350
|
|
20240614,110300,339942630,3010,3010,3010,3010,0
|
|
20240614,110200,339942630,3010,3010,3010,3010,23
|
|
20240614,110100,339873400,3010,3010,3010,3010,77
|
|
20240614,110000,339641630,3010,3010,3010,3010,0
|
|
20240614,105900,339641630,3010,3010,3010,3010,200
|
|
20240614,105800,339039630,3010,3010,3010,3010,128
|
|
20240614,105700,338654350,3010,3010,3010,3010,1829
|
|
20240614,105600,333149060,3010,3010,3010,3010,584
|
|
20240614,105500,331391220,3010,3010,3010,3010,10
|
|
20240614,105400,331361120,3010,3010,3010,3010,60
|
|
20240614,105300,331180520,3015,3015,3015,3015,20
|
|
20240614,105200,331120220,3015,3015,3015,3015,1
|
|
20240614,105100,331117205,3020,3020,3020,3020,0
|
|
20240614,105000,331117205,3020,3020,3020,3020,0
|
|
20240614,104900,331117205,3020,3020,3020,3005,502
|
|
20240614,104800,329608665,3005,3005,3005,3005,400
|
|
20240614,104700,328406665,3005,3005,3005,3005,0
|
|
20240614,104600,328406665,3005,3005,3005,3005,0
|
|
20240614,104500,328406665,3005,3010,3010,3005,4468
|
|
20240614,104400,314978425,3010,3010,3010,3010,1003
|
|
20240614,104300,311959395,3010,3005,3010,3005,885
|
|
20240614,104200,309299920,3005,3005,3005,3005,106
|
|
20240614,104100,308981390,3005,3005,3005,3005,258
|
|
20240614,104000,308206100,3020,3020,3020,3020,0
|
|
20240614,103900,308206100,3020,3020,3020,3020,0
|
|
20240614,103800,308206100,3020,3005,3020,3005,11438
|
|
20240614,103700,273834895,3010,3010,3010,3010,1207
|
|
20240614,103600,270201825,3015,3015,3015,3015,204
|
|
20240614,103500,269586765,3015,3020,3020,3015,53
|
|
20240614,103400,269426870,3020,3020,3020,3020,0
|
|
20240614,103300,269426870,3020,3020,3020,3010,82
|
|
20240614,103200,269179880,3010,3010,3010,3010,2
|
|
20240614,103100,269173860,3020,3020,3020,3020,10
|
|
20240614,103000,269143660,3015,3020,3020,3015,681
|
|
20240614,102900,267090045,3020,3020,3020,3020,0
|
|
20240614,102800,267090045,3020,3020,3020,3020,0
|
|
20240614,102700,267090045,3020,3020,3020,3020,0
|
|
20240614,102600,267090045,3020,3020,3020,3020,0
|
|
20240614,102500,267090045,3020,3020,3020,3020,0
|
|
20240614,102400,267090045,3020,3020,3030,3020,1761
|
|
20240614,102300,261771805,3030,3030,3030,3030,0
|
|
20240614,102200,261771805,3030,3030,3030,3030,0
|
|
20240614,102100,261771805,3030,3030,3030,3030,0
|
|
20240614,102000,261771805,3030,3020,3030,3020,5
|
|
20240614,101900,261756695,3030,3030,3030,3030,0
|
|
20240614,101800,261756695,3030,3030,3030,3030,2
|
|
20240614,101700,261750635,3030,3025,3030,3025,10
|
|
20240614,101600,261720360,3030,3030,3030,3030,0
|
|
20240614,101500,261720360,3030,3030,3030,3030,0
|
|
20240614,101400,261720360,3030,3030,3030,3030,0
|
|
20240614,101300,261720360,3030,3030,3030,3010,279
|
|
20240614,101200,260880465,3010,3010,3030,3010,2042
|
|
20240614,101100,254733945,3010,3010,3010,3010,12
|
|
20240614,101000,254697825,3010,3020,3020,3010,2097
|
|
20240614,100900,248375590,3030,3030,3030,3030,0
|
|
20240614,100800,248375590,3030,3030,3030,3015,13
|
|
20240614,100700,248336365,3015,3030,3030,3015,968
|
|
20240614,100600,245417830,3015,3015,3015,3015,0
|
|
20240614,100500,245417830,3015,3020,3020,3015,1059
|
|
20240614,100400,242219980,3030,3030,3030,3030,6
|
|
20240614,100300,242201800,3030,3030,3030,3030,1
|
|
20240614,100200,242198770,3030,3030,3030,3030,1
|
|
20240614,100100,242195740,3020,3020,3030,3020,294
|
|
20240614,100000,241307840,3030,3020,3030,3020,104
|
|
20240614,095900,240993410,3030,3030,3030,3030,11
|
|
20240614,095800,240960080,3030,3015,3030,3015,204
|
|
20240614,095700,240344960,3030,3030,3030,3030,0
|
|
20240614,095600,240344960,3030,3020,3030,3015,3208
|
|
20240614,095500,230672200,3030,3020,3030,3020,171
|
|
20240614,095400,230155770,3030,3030,3030,3030,100
|
|
20240614,095300,229852770,3030,3030,3030,3030,1
|
|
20240614,095200,229849740,3020,3025,3025,3020,540
|
|
20240614,095100,228218890,3030,3015,3030,3015,2
|
|
20240614,095000,228212845,3015,3025,3025,3015,289
|
|
20240614,094900,227340920,3025,3025,3025,3025,61
|
|
20240614,094800,227156395,3025,3015,3030,3015,84
|
|
20240614,094700,226903110,3010,3010,3010,3010,0
|
|
20240614,094600,226903110,3010,3010,3010,3010,778
|
|
20240614,094500,224561330,3030,3010,3030,3010,7235
|
|
20240614,094400,202747985,3010,3005,3010,3005,32
|
|
20240614,094300,202651745,3005,3005,3015,3005,302
|
|
20240614,094200,201744225,3000,3010,3010,3000,11764
|
|
20240614,094100,166343065,3000,2995,3000,2995,907
|
|
20240614,094000,163623065,3000,3000,3000,2995,1473
|
|
20240614,093900,159206360,3000,3005,3005,2995,11671
|
|
20240614,093800,124185685,3010,3015,3020,3010,4567
|
|
20240614,093700,110421665,3015,3020,3020,3015,2306
|
|
20240614,093600,103469065,3015,3015,3020,3015,2247
|
|
20240614,093500,96688760,3020,3015,3030,3015,1040
|
|
20240614,093400,93547855,3020,3025,3025,3020,879
|
|
20240614,093300,90892825,3020,3020,3020,3020,101
|
|
20240614,093200,90587805,3025,3020,3025,3020,285
|
|
20240614,093100,89727035,3020,3025,3025,3020,666
|
|
20240614,093000,87715665,3020,3020,3020,3020,1
|
|
20240614,092900,87712645,3020,3025,3025,3020,523
|
|
20240614,092800,86131065,3035,3035,3035,3035,0
|
|
20240614,092700,86131065,3035,3035,3035,3035,1
|
|
20240614,092600,86128030,3030,3025,3035,3025,341
|
|
20240614,092500,85096300,3025,3025,3025,3025,936
|
|
20240614,092400,82264900,3030,3035,3035,3030,7203
|
|
20240614,092300,60409625,3040,3035,3040,3035,126
|
|
20240614,092200,60026940,3045,3040,3045,3035,3652
|
|
20240614,092100,48941115,3040,3045,3045,3040,66
|
|
20240614,092000,48740435,3045,3045,3045,3045,0
|
|
20240614,091900,48740435,3045,3040,3045,3035,449
|
|
20240614,091800,47377100,3045,3040,3045,3040,7
|
|
20240614,091700,47355815,3040,3040,3040,3040,363
|
|
20240614,091600,46252295,3045,3040,3045,3035,227
|
|
20240614,091500,45563235,3040,3040,3040,3040,11
|
|
20240614,091400,45529795,3045,3035,3045,3035,1178
|
|
20240614,091300,41949195,3035,3045,3045,3035,100
|
|
20240614,091200,41645195,3045,3045,3045,3045,0
|
|
20240614,091100,41645195,3045,3035,3045,3035,202
|
|
20240614,091000,41032115,3035,3045,3045,3035,4125
|
|
20240614,090900,28499470,3045,3045,3045,3045,309
|
|
20240614,090800,27558565,3055,3055,3055,3055,5
|
|
20240614,090700,27543290,3055,3055,3055,3055,1
|
|
20240614,090600,27540235,3040,3055,3055,3040,102
|
|
20240614,090500,27228655,3055,3055,3055,3040,208
|
|
20240614,090400,26595765,3055,3055,3055,3040,52
|
|
20240614,090300,26437655,3040,3040,3040,3040,843
|
|
20240614,090200,23874935,3040,3045,3045,3040,133
|
|
20240614,090100,23470115,3045,3060,3085,3000,6141
|
|
20240614,090000,4918055,3065,3070,3070,3065,1604
|