689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,202600,260454185,3180,3180,3180,3180,3618
|
|
20240614,202500,260454185,3180,3180,3180,3180,0
|
|
20240614,202400,260454185,3180,3180,3180,3180,0
|
|
20240614,202300,260454185,3180,3180,3180,3180,0
|
|
20240614,202200,260454185,3180,3180,3180,3180,0
|
|
20240614,202100,260454185,3180,3180,3180,3180,0
|
|
20240614,202000,260454185,3180,3180,3180,3180,0
|
|
20240614,201900,260454185,3180,3180,3180,3180,0
|
|
20240614,201800,260454185,3180,3180,3180,3180,0
|
|
20240614,201700,260454185,3180,3180,3180,3180,0
|
|
20240614,201600,260454185,3180,3180,3180,3180,0
|
|
20240614,201500,260454185,3180,3180,3180,3180,0
|
|
20240614,201400,260454185,3180,3180,3180,3180,0
|
|
20240614,201300,260454185,3180,3180,3180,3180,0
|
|
20240614,201200,260454185,3180,3180,3180,3180,0
|
|
20240614,201100,260454185,3180,3180,3180,3180,0
|
|
20240614,201000,260454185,3180,3180,3180,3180,0
|
|
20240614,200900,260454185,3180,3180,3180,3180,0
|
|
20240614,200800,260454185,3180,3180,3180,3180,0
|
|
20240614,200700,260454185,3180,3180,3180,3180,0
|
|
20240614,200600,260454185,3180,3180,3180,3180,0
|
|
20240614,200500,260454185,3180,3180,3180,3180,0
|
|
20240614,200400,260454185,3180,3180,3180,3180,0
|
|
20240614,200300,260454185,3180,3180,3180,3180,0
|
|
20240614,200200,260454185,3180,3180,3180,3180,0
|
|
20240614,200100,260454185,3180,3180,3180,3180,0
|
|
20240614,200000,260454185,3180,3180,3180,3180,0
|
|
20240614,195900,260454185,3180,3180,3180,3180,0
|
|
20240614,195800,260454185,3180,3180,3180,3180,0
|
|
20240614,195700,260454185,3180,3180,3180,3180,0
|
|
20240614,195600,260454185,3180,3180,3180,3180,3618
|
|
20240614,195500,260454185,3180,3180,3180,3180,0
|
|
20240614,195400,260454185,3180,3180,3180,3180,0
|
|
20240614,195300,260454185,3180,3180,3180,3180,0
|
|
20240614,195200,260454185,3180,3180,3180,3180,0
|
|
20240614,195100,260454185,3180,3180,3180,3180,0
|
|
20240614,195000,260454185,3180,3180,3180,3180,0
|
|
20240614,194900,260454185,3180,3180,3180,3180,0
|
|
20240614,194800,260454185,3180,3180,3180,3180,0
|
|
20240614,194700,260454185,3180,3180,3180,3180,0
|
|
20240614,194600,260454185,3180,3180,3180,3180,0
|
|
20240614,194500,260454185,3180,3180,3180,3180,0
|
|
20240614,194400,260454185,3180,3180,3180,3180,0
|
|
20240614,194300,260454185,3180,3180,3180,3180,0
|
|
20240614,194200,260454185,3180,3180,3180,3180,0
|
|
20240614,194100,260454185,3180,3180,3180,3180,0
|
|
20240614,194000,260454185,3180,3180,3180,3180,0
|
|
20240614,193900,260454185,3180,3180,3180,3180,0
|
|
20240614,193800,260454185,3180,3180,3180,3180,0
|
|
20240614,193700,260454185,3180,3180,3180,3180,0
|
|
20240614,193600,260454185,3180,3180,3180,3180,0
|
|
20240614,193500,260454185,3180,3180,3180,3180,0
|
|
20240614,193400,260454185,3180,3180,3180,3180,0
|
|
20240614,193300,260454185,3180,3180,3180,3180,0
|
|
20240614,193200,260454185,3180,3180,3180,3180,0
|
|
20240614,193100,260454185,3180,3180,3180,3180,0
|
|
20240614,193000,260454185,3180,3180,3180,3180,0
|
|
20240614,192900,260454185,3180,3180,3180,3180,0
|
|
20240614,192800,260454185,3180,3180,3180,3180,0
|
|
20240614,192700,260454185,3180,3180,3180,3180,0
|
|
20240614,192600,260454185,3180,3180,3180,3180,3618
|
|
20240614,192500,260454185,3180,3180,3180,3180,0
|
|
20240614,192400,260454185,3180,3180,3180,3180,0
|
|
20240614,192300,260454185,3180,3180,3180,3180,0
|
|
20240614,192200,260454185,3180,3180,3180,3180,0
|
|
20240614,192100,260454185,3180,3180,3180,3180,0
|
|
20240614,192000,260454185,3180,3180,3180,3180,0
|
|
20240614,191900,260454185,3180,3180,3180,3180,0
|
|
20240614,191800,260454185,3180,3180,3180,3180,0
|
|
20240614,191700,260454185,3180,3180,3180,3180,0
|
|
20240614,191600,260454185,3180,3180,3180,3180,0
|
|
20240614,191500,260454185,3180,3180,3180,3180,0
|
|
20240614,191400,260454185,3180,3180,3180,3180,0
|
|
20240614,191300,260454185,3180,3180,3180,3180,0
|
|
20240614,191200,260454185,3180,3180,3180,3180,0
|
|
20240614,191100,260454185,3180,3180,3180,3180,0
|
|
20240614,191000,260454185,3180,3180,3180,3180,0
|
|
20240614,190900,260454185,3180,3180,3180,3180,0
|
|
20240614,190800,260454185,3180,3180,3180,3180,0
|
|
20240614,190700,260454185,3180,3180,3180,3180,0
|
|
20240614,190600,260454185,3180,3180,3180,3180,0
|
|
20240614,190500,260454185,3180,3180,3180,3180,0
|
|
20240614,190400,260454185,3180,3180,3180,3180,0
|
|
20240614,190300,260454185,3180,3180,3180,3180,0
|
|
20240614,190200,260454185,3180,3180,3180,3180,0
|
|
20240614,190100,260454185,3180,3180,3180,3180,0
|
|
20240614,190000,260454185,3180,3180,3180,3180,0
|
|
20240614,185900,260454185,3180,3180,3180,3180,0
|
|
20240614,185800,260454185,3180,3180,3180,3180,0
|
|
20240614,185700,260454185,3180,3180,3180,3180,0
|
|
20240614,185600,260454185,3180,3180,3180,3180,3618
|
|
20240614,185500,260454185,3180,3180,3180,3180,0
|
|
20240614,185400,260454185,3180,3180,3180,3180,0
|
|
20240614,185300,260454185,3180,3180,3180,3180,0
|
|
20240614,185200,260454185,3180,3180,3180,3180,0
|
|
20240614,185100,260454185,3180,3180,3180,3180,0
|
|
20240614,185000,260454185,3180,3180,3180,3180,0
|
|
20240614,184900,260454185,3180,3180,3180,3180,0
|
|
20240614,184800,260454185,3180,3180,3180,3180,0
|
|
20240614,184700,260454185,3180,3180,3180,3180,0
|
|
20240614,184600,260454185,3180,3180,3180,3180,0
|
|
20240614,184500,260454185,3180,3180,3180,3180,0
|
|
20240614,184400,260454185,3180,3180,3180,3180,0
|
|
20240614,184300,260454185,3180,3180,3180,3180,0
|
|
20240614,184200,260454185,3180,3180,3180,3180,0
|
|
20240614,184100,260454185,3180,3180,3180,3180,0
|
|
20240614,184000,260454185,3180,3180,3180,3180,0
|
|
20240614,183900,260454185,3180,3180,3180,3180,0
|
|
20240614,183800,260454185,3180,3180,3180,3180,0
|
|
20240614,183700,260454185,3180,3180,3180,3180,0
|
|
20240614,183600,260454185,3180,3180,3180,3180,0
|
|
20240614,183500,260454185,3180,3180,3180,3180,0
|
|
20240614,183400,260454185,3180,3180,3180,3180,0
|
|
20240614,183300,260454185,3180,3180,3180,3180,0
|
|
20240614,183200,260454185,3180,3180,3180,3180,0
|
|
20240614,183100,260454185,3180,3180,3180,3180,0
|
|
20240614,183000,260454185,3180,3180,3180,3180,0
|
|
20240614,182900,260454185,3180,3180,3180,3180,0
|
|
20240614,182800,260454185,3180,3180,3180,3180,0
|
|
20240614,182700,260454185,3180,3180,3180,3180,0
|
|
20240614,182600,260454185,3180,3180,3180,3180,3618
|
|
20240614,182500,260454185,3180,3180,3180,3180,0
|
|
20240614,182400,260454185,3180,3180,3180,3180,0
|
|
20240614,182300,260454185,3180,3180,3180,3180,0
|
|
20240614,182200,260454185,3180,3180,3180,3180,0
|
|
20240614,182100,260454185,3180,3180,3180,3180,0
|
|
20240614,182000,260454185,3180,3180,3180,3180,0
|
|
20240614,181900,260454185,3180,3180,3180,3180,0
|
|
20240614,181800,260454185,3180,3180,3180,3180,0
|
|
20240614,181700,260454185,3180,3180,3180,3180,0
|
|
20240614,181600,260454185,3180,3180,3180,3180,0
|
|
20240614,181500,260454185,3180,3180,3180,3180,0
|
|
20240614,181400,260454185,3180,3180,3180,3180,0
|
|
20240614,181300,260454185,3180,3180,3180,3180,0
|
|
20240614,181200,260454185,3180,3180,3180,3180,0
|
|
20240614,181100,260454185,3180,3180,3180,3180,0
|
|
20240614,181000,260454185,3180,3180,3180,3180,0
|
|
20240614,180900,260454185,3180,3180,3180,3180,0
|
|
20240614,180800,260454185,3180,3180,3180,3180,0
|
|
20240614,180700,260454185,3180,3180,3180,3180,0
|
|
20240614,180600,260454185,3180,3180,3180,3180,0
|
|
20240614,180500,260454185,3180,3180,3180,3180,0
|
|
20240614,180400,260454185,3180,3180,3180,3180,0
|
|
20240614,180300,260454185,3180,3180,3180,3180,0
|
|
20240614,180200,260454185,3180,3180,3180,3180,0
|
|
20240614,180100,260454185,3180,3180,3180,3180,0
|
|
20240614,180000,260454185,3180,3180,3180,3180,0
|
|
20240614,175900,260454185,3180,3180,3180,3180,0
|
|
20240614,175800,260454185,3180,3180,3180,3180,0
|
|
20240614,175700,260454185,3180,3180,3180,3180,0
|
|
20240614,175600,260454185,3180,3180,3180,3180,3618
|
|
20240614,175500,260454185,3180,3180,3180,3180,0
|
|
20240614,175400,260454185,3180,3180,3180,3180,0
|
|
20240614,175300,260454185,3180,3180,3180,3180,0
|
|
20240614,175200,260454185,3180,3180,3180,3180,0
|
|
20240614,175100,260454185,3180,3180,3180,3180,0
|
|
20240614,175000,260454185,3180,3180,3180,3180,0
|
|
20240614,174900,260454185,3180,3180,3180,3180,0
|
|
20240614,174800,260454185,3180,3180,3180,3180,0
|
|
20240614,174700,260454185,3180,3180,3180,3180,0
|
|
20240614,174600,260454185,3180,3180,3180,3180,0
|
|
20240614,174500,260454185,3180,3180,3180,3180,0
|
|
20240614,174400,260454185,3180,3180,3180,3180,0
|
|
20240614,174300,260454185,3180,3180,3180,3180,0
|
|
20240614,174200,260454185,3180,3180,3180,3180,0
|
|
20240614,174100,260454185,3180,3180,3180,3180,0
|
|
20240614,174000,260454185,3180,3180,3180,3180,0
|
|
20240614,173900,260454185,3180,3180,3180,3180,0
|
|
20240614,173800,260454185,3180,3180,3180,3180,0
|
|
20240614,173700,260454185,3180,3180,3180,3180,0
|
|
20240614,173600,260454185,3180,3180,3180,3180,0
|
|
20240614,173500,260454185,3180,3180,3180,3180,0
|
|
20240614,173400,260454185,3180,3180,3180,3180,0
|
|
20240614,173300,260454185,3180,3180,3180,3180,0
|
|
20240614,173200,260454185,3180,3180,3180,3180,0
|
|
20240614,173100,260454185,3180,3180,3180,3180,0
|
|
20240614,173000,260454185,3180,3180,3180,3180,0
|
|
20240614,172900,260454185,3180,3180,3180,3180,0
|
|
20240614,172800,260454185,3180,3180,3180,3180,0
|
|
20240614,172700,260454185,3180,3180,3180,3180,0
|
|
20240614,172600,260454185,3180,3180,3180,3180,3618
|
|
20240614,172500,260454185,3180,3180,3180,3180,0
|
|
20240614,172400,260454185,3180,3180,3180,3180,0
|
|
20240614,172300,260454185,3180,3180,3180,3180,0
|
|
20240614,172200,260454185,3180,3180,3180,3180,0
|
|
20240614,172100,260454185,3180,3180,3180,3180,0
|
|
20240614,172000,260454185,3180,3180,3180,3180,0
|
|
20240614,171900,260454185,3180,3180,3180,3180,0
|
|
20240614,171800,260454185,3180,3180,3180,3180,0
|
|
20240614,171700,260454185,3180,3180,3180,3180,0
|
|
20240614,171600,260454185,3180,3180,3180,3180,0
|
|
20240614,171500,260454185,3180,3180,3180,3180,0
|
|
20240614,171400,260454185,3180,3180,3180,3180,0
|
|
20240614,171300,260454185,3180,3180,3180,3180,0
|
|
20240614,171200,260454185,3180,3180,3180,3180,0
|
|
20240614,171100,260454185,3180,3180,3180,3180,0
|
|
20240614,171000,260454185,3180,3180,3180,3180,0
|
|
20240614,170900,260454185,3180,3180,3180,3180,0
|
|
20240614,170800,260454185,3180,3180,3180,3180,0
|
|
20240614,170700,260454185,3180,3180,3180,3180,0
|
|
20240614,170600,260454185,3180,3180,3180,3180,0
|
|
20240614,170500,260454185,3180,3180,3180,3180,0
|
|
20240614,170400,260454185,3180,3180,3180,3180,0
|
|
20240614,170300,260454185,3180,3180,3180,3180,0
|
|
20240614,170200,260454185,3180,3180,3180,3180,0
|
|
20240614,170100,260454185,3180,3180,3180,3180,0
|
|
20240614,170000,260454185,3180,3180,3180,3180,0
|
|
20240614,165900,260454185,3180,3180,3180,3180,0
|
|
20240614,165800,260454185,3180,3180,3180,3180,0
|
|
20240614,165700,260454185,3180,3180,3180,3180,0
|
|
20240614,165600,260454185,3180,3180,3180,3180,3618
|
|
20240614,165500,260454185,3180,3180,3180,3180,0
|
|
20240614,165400,260454185,3180,3180,3180,3180,0
|
|
20240614,165300,260454185,3180,3180,3180,3180,0
|
|
20240614,165200,260454185,3180,3180,3180,3180,0
|
|
20240614,165100,260454185,3180,3180,3180,3180,0
|
|
20240614,165000,260454185,3180,3180,3180,3180,0
|
|
20240614,164900,260454185,3180,3180,3180,3180,0
|
|
20240614,164800,260454185,3180,3180,3180,3180,0
|
|
20240614,164700,260454185,3180,3180,3180,3180,0
|
|
20240614,164600,260454185,3180,3180,3180,3180,0
|
|
20240614,164500,260454185,3180,3180,3180,3180,0
|
|
20240614,164400,260454185,3180,3180,3180,3180,0
|
|
20240614,164300,260454185,3180,3180,3180,3180,0
|
|
20240614,164200,260454185,3180,3180,3180,3180,0
|
|
20240614,164100,260454185,3180,3180,3180,3180,0
|
|
20240614,164000,260454185,3180,3180,3180,3180,0
|
|
20240614,163900,260454185,3180,3180,3180,3180,0
|
|
20240614,163800,260454185,3180,3180,3180,3180,0
|
|
20240614,163700,260454185,3180,3180,3180,3180,0
|
|
20240614,163600,260454185,3180,3180,3180,3180,0
|
|
20240614,163500,260454185,3180,3180,3180,3180,0
|
|
20240614,163400,260454185,3180,3180,3180,3180,0
|
|
20240614,163300,260454185,3180,3180,3180,3180,0
|
|
20240614,163200,260454185,3180,3180,3180,3180,0
|
|
20240614,163100,260454185,3180,3180,3180,3180,0
|
|
20240614,163000,260454185,3180,3180,3180,3180,0
|
|
20240614,162900,260454185,3180,3180,3180,3180,0
|
|
20240614,162800,260454185,3180,3180,3180,3180,0
|
|
20240614,162700,260454185,3180,3180,3180,3180,0
|
|
20240614,162600,260454185,3180,3180,3180,3180,3618
|
|
20240614,162500,260454185,3180,3180,3180,3180,0
|
|
20240614,162400,260454185,3180,3180,3180,3180,0
|
|
20240614,162300,260454185,3180,3180,3180,3180,0
|
|
20240614,162200,260454185,3180,3180,3180,3180,0
|
|
20240614,162100,260454185,3180,3180,3180,3180,0
|
|
20240614,162000,260454185,3180,3180,3180,3180,0
|
|
20240614,161900,260454185,3180,3180,3180,3180,0
|
|
20240614,161800,260454185,3180,3180,3180,3180,0
|
|
20240614,161700,260454185,3180,3180,3180,3180,0
|
|
20240614,161600,260454185,3180,3180,3180,3180,0
|
|
20240614,161500,260454185,3180,3180,3180,3180,0
|
|
20240614,161400,260454185,3180,3180,3180,3180,0
|
|
20240614,161300,260454185,3180,3180,3180,3180,0
|
|
20240614,161200,260454185,3180,3180,3180,3180,0
|
|
20240614,161100,260454185,3180,3180,3180,3180,0
|
|
20240614,161000,260454185,3180,3180,3180,3180,0
|
|
20240614,160900,260454185,3180,3180,3180,3180,0
|
|
20240614,160800,260454185,3180,3180,3180,3180,0
|
|
20240614,160700,260454185,3180,3180,3180,3180,0
|
|
20240614,160600,260454185,3180,3180,3180,3180,0
|
|
20240614,160500,260454185,3180,3180,3180,3180,0
|
|
20240614,160400,260454185,3180,3180,3180,3180,0
|
|
20240614,160300,260454185,3180,3180,3180,3180,0
|
|
20240614,160200,260454185,3180,3180,3180,3180,0
|
|
20240614,160100,260454185,3180,3180,3180,3180,0
|
|
20240614,160000,260454185,3180,3180,3180,3180,0
|
|
20240614,155900,260454185,3180,3180,3180,3180,0
|
|
20240614,155800,260454185,3180,3180,3180,3180,0
|
|
20240614,155700,260454185,3180,3180,3180,3180,0
|
|
20240614,155600,260454185,3180,3180,3180,3180,3618
|
|
20240614,155500,260454185,3180,3180,3180,3180,0
|
|
20240614,155400,260454185,3180,3180,3180,3180,0
|
|
20240614,155300,260454185,3180,3180,3180,3180,0
|
|
20240614,155200,260454185,3180,3180,3180,3180,0
|
|
20240614,155100,260454185,3180,3180,3180,3180,0
|
|
20240614,155000,260454185,3180,3180,3180,3180,0
|
|
20240614,154900,260454185,3180,3180,3180,3180,0
|
|
20240614,154800,260454185,3180,3180,3180,3180,0
|
|
20240614,154700,260454185,3180,3180,3180,3180,0
|
|
20240614,154600,260454185,3180,3180,3180,3180,0
|
|
20240614,154500,260454185,3180,3180,3180,3180,0
|
|
20240614,154400,260454185,3180,3180,3180,3180,0
|
|
20240614,154300,260454185,3180,3180,3180,3180,0
|
|
20240614,154200,260454185,3180,3180,3180,3180,0
|
|
20240614,154100,260454185,3180,3180,3180,3180,0
|
|
20240614,154000,260454185,3180,3180,3180,3180,0
|
|
20240614,153900,260454185,3180,3180,3180,3180,0
|
|
20240614,153800,260454185,3180,3180,3180,3180,0
|
|
20240614,153700,260454185,3180,3180,3180,3180,0
|
|
20240614,153600,260454185,3180,3180,3180,3180,0
|
|
20240614,153500,260454185,3180,3180,3180,3180,0
|
|
20240614,153400,260454185,3180,3180,3180,3180,0
|
|
20240614,153300,260454185,3180,3180,3180,3180,0
|
|
20240614,153200,260454185,3180,3180,3180,3180,0
|
|
20240614,153100,260454185,3180,3180,3180,3180,0
|
|
20240614,153000,260454185,3180,3180,3180,3180,3618
|
|
20240614,152900,248948945,3225,3225,3225,3225,0
|
|
20240614,152800,248948945,3225,3225,3225,3225,0
|
|
20240614,152700,248948945,3225,3225,3225,3225,0
|
|
20240614,152600,248948945,3225,3225,3225,3225,0
|
|
20240614,152500,248948945,3225,3225,3225,3225,0
|
|
20240614,152400,248948945,3225,3225,3225,3225,0
|
|
20240614,152300,248948945,3225,3225,3225,3225,0
|
|
20240614,152200,248948945,3225,3225,3225,3225,0
|
|
20240614,152100,248948945,3225,3225,3225,3225,0
|
|
20240614,152000,248948945,3225,3225,3225,3225,0
|
|
20240614,151900,248948945,3225,3225,3225,3225,4
|
|
20240614,151800,248936045,3200,3205,3205,3200,2016
|
|
20240614,151700,242484320,3230,3200,3230,3195,2760
|
|
20240614,151600,233626515,3225,3195,3225,3195,2764
|
|
20240614,151500,224767635,3225,3200,3225,3200,2602
|
|
20240614,151400,216417960,3220,3210,3225,3200,3767
|
|
20240614,151300,204325425,3210,3210,3210,3210,1861
|
|
20240614,151200,198351615,3200,3200,3200,3200,1689
|
|
20240614,151100,192946815,3230,3220,3230,3195,3599
|
|
20240614,151000,181386865,3220,3225,3225,3220,932
|
|
20240614,150900,178385820,3225,3225,3225,3200,2801
|
|
20240614,150800,169398570,3220,3205,3230,3200,5731
|
|
20240614,150700,151007890,3230,3200,3230,3195,2919
|
|
20240614,150600,141642120,3225,3225,3225,3225,2320
|
|
20240614,150500,134160120,3220,3215,3225,3195,2743
|
|
20240614,150400,125370425,3220,3200,3220,3195,3589
|
|
20240614,150300,113863925,3195,3200,3200,3195,2075
|
|
20240614,150200,107226260,3200,3200,3200,3200,0
|
|
20240614,150100,107226260,3200,3200,3200,3200,6
|
|
20240614,150000,107207060,3200,3200,3200,3200,1
|
|
20240614,145900,107203860,3200,3200,3200,3200,73
|
|
20240614,145800,106970260,3200,3200,3200,3200,32
|
|
20240614,145700,106867860,3200,3200,3200,3200,0
|
|
20240614,145600,106867860,3200,3200,3200,3200,0
|
|
20240614,145500,106867860,3200,3200,3200,3200,10
|
|
20240614,145400,106835860,3220,3220,3220,3220,0
|
|
20240614,145300,106835860,3220,3215,3225,3215,21
|
|
20240614,145200,106768245,3200,3200,3200,3200,62
|
|
20240614,145100,106569845,3200,3200,3200,3200,0
|
|
20240614,145000,106569845,3200,3200,3200,3200,14
|
|
20240614,144900,106525045,3215,3215,3215,3215,300
|
|
20240614,144800,105560545,3215,3215,3215,3215,0
|
|
20240614,144700,105560545,3215,3200,3215,3200,64
|
|
20240614,144600,105355720,3215,3215,3215,3210,72
|
|
20240614,144500,105124590,3210,3215,3215,3210,696
|
|
20240614,144400,102890425,3210,3210,3210,3210,0
|
|
20240614,144300,102890425,3210,3210,3215,3210,223
|
|
20240614,144200,102174580,3215,3215,3215,3215,0
|
|
20240614,144100,102174580,3215,3215,3215,3215,0
|
|
20240614,144000,102174580,3215,3215,3215,3215,90
|
|
20240614,143900,101885230,3220,3220,3220,3220,0
|
|
20240614,143800,101885230,3220,3220,3220,3220,0
|
|
20240614,143700,101885230,3220,3220,3220,3220,0
|
|
20240614,143600,101885230,3220,3220,3220,3220,0
|
|
20240614,143500,101885230,3220,3220,3220,3220,0
|
|
20240614,143400,101885230,3220,3220,3220,3220,0
|
|
20240614,143300,101885230,3220,3220,3220,3220,3
|
|
20240614,143200,101875570,3225,3225,3225,3225,0
|
|
20240614,143100,101875570,3225,3225,3225,3225,0
|
|
20240614,143000,101875570,3225,3220,3225,3220,38
|
|
20240614,142900,101753205,3220,3210,3220,3210,392
|
|
20240614,142800,100491965,3220,3220,3220,3220,0
|
|
20240614,142700,100491965,3220,3210,3220,3210,208
|
|
20240614,142600,99823250,3210,3210,3210,3210,0
|
|
20240614,142500,99823250,3210,3210,3210,3210,650
|
|
20240614,142400,97736750,3205,3205,3205,3205,0
|
|
20240614,142300,97736750,3205,3205,3205,3205,0
|
|
20240614,142200,97736750,3205,3205,3205,3205,714
|
|
20240614,142100,95448380,3205,3205,3205,3205,0
|
|
20240614,142000,95448380,3205,3200,3205,3200,2
|
|
20240614,141900,95441975,3195,3195,3195,3195,0
|
|
20240614,141800,95441975,3195,3195,3195,3195,5
|
|
20240614,141700,95426000,3210,3210,3210,3210,0
|
|
20240614,141600,95426000,3210,3210,3210,3210,0
|
|
20240614,141500,95426000,3210,3210,3210,3210,0
|
|
20240614,141400,95426000,3210,3210,3210,3210,0
|
|
20240614,141300,95426000,3210,3210,3210,3210,0
|
|
20240614,141200,95426000,3210,3210,3210,3210,0
|
|
20240614,141100,95426000,3210,3210,3210,3210,0
|
|
20240614,141000,95426000,3210,3210,3210,3210,0
|
|
20240614,140900,95426000,3210,3210,3210,3210,0
|
|
20240614,140800,95426000,3210,3210,3210,3210,0
|
|
20240614,140700,95426000,3210,3210,3210,3210,0
|
|
20240614,140600,95426000,3210,3210,3210,3210,0
|
|
20240614,140500,95426000,3210,3210,3210,3210,0
|
|
20240614,140400,95426000,3210,3210,3210,3210,0
|
|
20240614,140300,95426000,3210,3210,3210,3210,0
|
|
20240614,140200,95426000,3210,3210,3210,3210,0
|
|
20240614,140100,95426000,3210,3210,3210,3210,0
|
|
20240614,140000,95426000,3210,3210,3210,3210,0
|
|
20240614,135900,95426000,3210,3210,3210,3210,0
|
|
20240614,135800,95426000,3210,3210,3210,3210,45
|
|
20240614,135700,95281550,3210,3210,3210,3210,0
|
|
20240614,135600,95281550,3210,3210,3210,3210,1
|
|
20240614,135500,95278340,3185,3185,3185,3185,0
|
|
20240614,135400,95278340,3185,3185,3185,3185,0
|
|
20240614,135300,95278340,3185,3185,3185,3185,0
|
|
20240614,135200,95278340,3185,3185,3185,3185,0
|
|
20240614,135100,95278340,3185,3185,3185,3185,0
|
|
20240614,135000,95278340,3185,3215,3215,3185,160
|
|
20240614,134900,94766705,3215,3215,3215,3215,1
|
|
20240614,134800,94763490,3210,3210,3210,3210,0
|
|
20240614,134700,94763490,3210,3210,3210,3210,0
|
|
20240614,134600,94763490,3210,3210,3210,3210,4
|
|
20240614,134500,94750650,3215,3215,3215,3215,0
|
|
20240614,134400,94750650,3215,3215,3215,3215,0
|
|
20240614,134300,94750650,3215,3215,3215,3215,0
|
|
20240614,134200,94750650,3215,3215,3215,3215,0
|
|
20240614,134100,94750650,3215,3215,3215,3215,0
|
|
20240614,134000,94750650,3215,3215,3215,3215,0
|
|
20240614,133900,94750650,3215,3215,3215,3215,0
|
|
20240614,133800,94750650,3215,3215,3215,3215,0
|
|
20240614,133700,94750650,3215,3215,3215,3215,0
|
|
20240614,133600,94750650,3215,3215,3215,3215,0
|
|
20240614,133500,94750650,3215,3215,3215,3215,0
|
|
20240614,133400,94750650,3215,3215,3215,3215,0
|
|
20240614,133300,94750650,3215,3215,3215,3215,0
|
|
20240614,133200,94750650,3215,3215,3215,3215,0
|
|
20240614,133100,94750650,3215,3210,3215,3210,50
|
|
20240614,133000,94589905,3215,3215,3215,3215,0
|
|
20240614,132900,94589905,3215,3210,3215,3210,6
|
|
20240614,132800,94570640,3215,3215,3215,3215,0
|
|
20240614,132700,94570640,3215,3215,3215,3215,0
|
|
20240614,132600,94570640,3215,3215,3215,3215,0
|
|
20240614,132500,94570640,3215,3205,3215,3205,7
|
|
20240614,132400,94548170,3200,3200,3200,3200,0
|
|
20240614,132300,94548170,3200,3200,3200,3200,0
|
|
20240614,132200,94548170,3200,3200,3200,3200,0
|
|
20240614,132100,94548170,3200,3200,3200,3200,2
|
|
20240614,132000,94541770,3200,3200,3200,3200,6
|
|
20240614,131900,94522570,3215,3215,3215,3215,0
|
|
20240614,131800,94522570,3215,3215,3215,3215,0
|
|
20240614,131700,94522570,3215,3215,3215,3215,0
|
|
20240614,131600,94522570,3215,3215,3215,3215,0
|
|
20240614,131500,94522570,3215,3215,3215,3215,0
|
|
20240614,131400,94522570,3215,3215,3215,3215,0
|
|
20240614,131300,94522570,3215,3215,3215,3215,0
|
|
20240614,131200,94522570,3215,3215,3215,3215,0
|
|
20240614,131100,94522570,3215,3215,3215,3215,0
|
|
20240614,131000,94522570,3215,3215,3215,3215,0
|
|
20240614,130900,94522570,3215,3215,3215,3215,0
|
|
20240614,130800,94522570,3215,3215,3215,3215,0
|
|
20240614,130700,94522570,3215,3215,3215,3215,0
|
|
20240614,130600,94522570,3215,3215,3215,3215,0
|
|
20240614,130500,94522570,3215,3215,3215,3215,0
|
|
20240614,130400,94522570,3215,3210,3215,3210,230
|
|
20240614,130300,93783270,3210,3210,3210,3210,0
|
|
20240614,130200,93783270,3210,3210,3210,3210,0
|
|
20240614,130100,93783270,3210,3205,3210,3205,39
|
|
20240614,130000,93658085,3210,3210,3210,3210,0
|
|
20240614,125900,93658085,3210,3210,3210,3210,0
|
|
20240614,125800,93658085,3210,3210,3210,3210,0
|
|
20240614,125700,93658085,3210,3210,3210,3210,20
|
|
20240614,125600,93593885,3210,3210,3210,3210,0
|
|
20240614,125500,93593885,3210,3205,3210,3205,315
|
|
20240614,125400,92582900,3210,3210,3210,3210,1
|
|
20240614,125300,92579690,3185,3185,3185,3185,0
|
|
20240614,125200,92579690,3185,3185,3185,3185,172
|
|
20240614,125100,92031870,3210,3205,3210,3205,2
|
|
20240614,125000,92025455,3210,3210,3210,3210,0
|
|
20240614,124900,92025455,3210,3210,3210,3210,0
|
|
20240614,124800,92025455,3210,3210,3210,3210,0
|
|
20240614,124700,92025455,3210,3210,3210,3210,0
|
|
20240614,124600,92025455,3210,3210,3210,3210,0
|
|
20240614,124500,92025455,3210,3210,3210,3210,5
|
|
20240614,124400,92009405,3210,3210,3210,3210,0
|
|
20240614,124300,92009405,3210,3185,3215,3175,602
|
|
20240614,124200,90088995,3195,3195,3195,3195,0
|
|
20240614,124100,90088995,3195,3195,3195,3195,0
|
|
20240614,124000,90088995,3195,3195,3195,3195,0
|
|
20240614,123900,90088995,3195,3195,3195,3195,0
|
|
20240614,123800,90088995,3195,3195,3195,3195,0
|
|
20240614,123700,90088995,3195,3195,3195,3195,0
|
|
20240614,123600,90088995,3195,3195,3195,3195,0
|
|
20240614,123500,90088995,3195,3195,3195,3195,0
|
|
20240614,123400,90088995,3195,3195,3195,3195,45
|
|
20240614,123300,89945220,3195,3195,3195,3195,0
|
|
20240614,123200,89945220,3195,3195,3195,3195,0
|
|
20240614,123100,89945220,3195,3195,3195,3195,1
|
|
20240614,123000,89942025,3195,3195,3195,3195,0
|
|
20240614,122900,89942025,3195,3195,3195,3195,0
|
|
20240614,122800,89942025,3195,3195,3195,3195,0
|
|
20240614,122700,89942025,3195,3195,3195,3195,1
|
|
20240614,122600,89938830,3195,3195,3195,3195,0
|
|
20240614,122500,89938830,3195,3195,3195,3195,0
|
|
20240614,122400,89938830,3195,3195,3195,3195,0
|
|
20240614,122300,89938830,3195,3195,3195,3195,2
|
|
20240614,122200,89932440,3195,3195,3195,3195,0
|
|
20240614,122100,89932440,3195,3195,3195,3195,0
|
|
20240614,122000,89932440,3195,3195,3195,3195,0
|
|
20240614,121900,89932440,3195,3195,3195,3195,0
|
|
20240614,121800,89932440,3195,3195,3195,3195,0
|
|
20240614,121700,89932440,3195,3195,3195,3195,328
|
|
20240614,121600,88884480,3195,3195,3195,3195,0
|
|
20240614,121500,88884480,3195,3195,3195,3195,0
|
|
20240614,121400,88884480,3195,3195,3195,3195,0
|
|
20240614,121300,88884480,3195,3195,3195,3195,0
|
|
20240614,121200,88884480,3195,3195,3195,3195,1
|
|
20240614,121100,88881285,3190,3190,3190,3190,126
|
|
20240614,121000,88479345,3195,3195,3195,3195,0
|
|
20240614,120900,88479345,3195,3195,3195,3195,0
|
|
20240614,120800,88479345,3195,3195,3195,3195,0
|
|
20240614,120700,88479345,3195,3195,3195,3195,0
|
|
20240614,120600,88479345,3195,3195,3195,3195,0
|
|
20240614,120500,88479345,3195,3195,3195,3195,0
|
|
20240614,120400,88479345,3195,3190,3195,3190,10
|
|
20240614,120300,88447440,3195,3195,3195,3195,0
|
|
20240614,120200,88447440,3195,3195,3195,3195,0
|
|
20240614,120100,88447440,3195,3195,3195,3195,0
|
|
20240614,120000,88447440,3195,3195,3195,3195,0
|
|
20240614,115900,88447440,3195,3170,3195,3170,4
|
|
20240614,115800,88434695,3190,3190,3190,3190,0
|
|
20240614,115700,88434695,3190,3190,3190,3190,5
|
|
20240614,115600,88418745,3190,3190,3190,3190,0
|
|
20240614,115500,88418745,3190,3190,3190,3190,0
|
|
20240614,115400,88418745,3190,3190,3190,3190,0
|
|
20240614,115300,88418745,3190,3190,3190,3190,0
|
|
20240614,115200,88418745,3190,3190,3190,3190,2
|
|
20240614,115100,88412365,3190,3190,3190,3190,0
|
|
20240614,115000,88412365,3190,3190,3190,3190,0
|
|
20240614,114900,88412365,3190,3190,3190,3190,0
|
|
20240614,114800,88412365,3190,3190,3190,3190,0
|
|
20240614,114700,88412365,3190,3190,3190,3190,0
|
|
20240614,114600,88412365,3190,3190,3190,3190,2
|
|
20240614,114500,88405985,3190,3190,3190,3190,0
|
|
20240614,114400,88405985,3190,3190,3190,3190,0
|
|
20240614,114300,88405985,3190,3190,3190,3190,3
|
|
20240614,114200,88396415,3190,3180,3190,3135,3007
|
|
20240614,114100,78924415,3195,3195,3195,3195,0
|
|
20240614,114000,78924415,3195,3195,3195,3195,0
|
|
20240614,113900,78924415,3195,3195,3195,3195,1600
|
|
20240614,113800,73812415,3195,3195,3195,3195,0
|
|
20240614,113700,73812415,3195,3195,3195,3195,0
|
|
20240614,113600,73812415,3195,3195,3195,3195,2
|
|
20240614,113500,73806025,3190,3190,3190,3190,0
|
|
20240614,113400,73806025,3190,3190,3190,3190,6
|
|
20240614,113300,73786885,3200,3200,3200,3200,0
|
|
20240614,113200,73786885,3200,3200,3200,3200,0
|
|
20240614,113100,73786885,3200,3200,3200,3200,1
|
|
20240614,113000,73783685,3180,3180,3180,3180,0
|
|
20240614,112900,73783685,3180,3185,3185,3180,19
|
|
20240614,112800,73723200,3215,3215,3215,3215,0
|
|
20240614,112700,73723200,3215,3215,3215,3215,0
|
|
20240614,112600,73723200,3215,3215,3215,3215,0
|
|
20240614,112500,73723200,3215,3185,3215,3185,146
|
|
20240614,112400,73256815,3185,3180,3185,3180,31
|
|
20240614,112300,73158230,3185,3185,3185,3185,0
|
|
20240614,112200,73158230,3185,3185,3185,3185,0
|
|
20240614,112100,73158230,3185,3185,3185,3185,0
|
|
20240614,112000,73158230,3185,3185,3185,3185,10
|
|
20240614,111900,73126380,3185,3185,3185,3185,10
|
|
20240614,111800,73094530,3180,3180,3180,3180,0
|
|
20240614,111700,73094530,3180,3180,3180,3180,1
|
|
20240614,111600,73091350,3180,3180,3180,3180,0
|
|
20240614,111500,73091350,3180,3180,3180,3180,0
|
|
20240614,111400,73091350,3180,3180,3180,3180,0
|
|
20240614,111300,73091350,3180,3180,3180,3180,0
|
|
20240614,111200,73091350,3180,3180,3180,3180,1
|
|
20240614,111100,73088170,3185,3185,3185,3185,0
|
|
20240614,111000,73088170,3185,3185,3185,3185,0
|
|
20240614,110900,73088170,3185,3185,3185,3185,0
|
|
20240614,110800,73088170,3185,3185,3185,3185,0
|
|
20240614,110700,73088170,3185,3185,3185,3185,0
|
|
20240614,110600,73088170,3185,3185,3185,3185,0
|
|
20240614,110500,73088170,3185,3185,3185,3185,0
|
|
20240614,110400,73088170,3185,3185,3185,3185,0
|
|
20240614,110300,73088170,3185,3185,3185,3185,0
|
|
20240614,110200,73088170,3185,3185,3185,3185,0
|
|
20240614,110100,73088170,3185,3185,3185,3185,0
|
|
20240614,110000,73088170,3185,3180,3185,3180,2
|
|
20240614,105900,73081805,3170,3170,3170,3170,0
|
|
20240614,105800,73081805,3170,3170,3170,3170,0
|
|
20240614,105700,73081805,3170,3170,3170,3170,0
|
|
20240614,105600,73081805,3170,3170,3170,3170,0
|
|
20240614,105500,73081805,3170,3170,3170,3170,0
|
|
20240614,105400,73081805,3170,3170,3170,3170,0
|
|
20240614,105300,73081805,3170,3170,3170,3170,0
|
|
20240614,105200,73081805,3170,3170,3170,3170,228
|
|
20240614,105100,72359045,3170,3170,3170,3170,143
|
|
20240614,105000,71905735,3180,3180,3180,3180,0
|
|
20240614,104900,71905735,3180,3180,3180,3180,30
|
|
20240614,104800,71810335,3180,3180,3180,3180,0
|
|
20240614,104700,71810335,3180,3180,3180,3180,0
|
|
20240614,104600,71810335,3180,3180,3180,3180,0
|
|
20240614,104500,71810335,3180,3180,3180,3180,0
|
|
20240614,104400,71810335,3180,3180,3180,3180,50
|
|
20240614,104300,71651335,3180,3180,3180,3180,0
|
|
20240614,104200,71651335,3180,3180,3180,3180,0
|
|
20240614,104100,71651335,3180,3175,3180,3175,3
|
|
20240614,104000,71641805,3170,3170,3170,3170,41
|
|
20240614,103900,71511835,3185,3185,3185,3185,0
|
|
20240614,103800,71511835,3185,3185,3185,3185,0
|
|
20240614,103700,71511835,3185,3185,3185,3185,0
|
|
20240614,103600,71511835,3185,3185,3185,3185,0
|
|
20240614,103500,71511835,3185,3185,3185,3185,0
|
|
20240614,103400,71511835,3185,3185,3185,3185,0
|
|
20240614,103300,71511835,3185,3185,3185,3185,0
|
|
20240614,103200,71511835,3185,3185,3185,3185,1
|
|
20240614,103100,71508650,3185,3185,3185,3185,0
|
|
20240614,103000,71508650,3185,3185,3185,3185,0
|
|
20240614,102900,71508650,3185,3185,3185,3185,0
|
|
20240614,102800,71508650,3185,3185,3185,3185,0
|
|
20240614,102700,71508650,3185,3185,3185,3185,0
|
|
20240614,102600,71508650,3185,3185,3185,3185,0
|
|
20240614,102500,71508650,3185,3185,3185,3185,402
|
|
20240614,102400,70228280,3160,3160,3160,3160,0
|
|
20240614,102300,70228280,3160,3160,3160,3160,200
|
|
20240614,102200,69596280,3180,3180,3180,3180,0
|
|
20240614,102100,69596280,3180,3180,3180,3180,100
|
|
20240614,102000,69278280,3180,3180,3180,3180,0
|
|
20240614,101900,69278280,3180,3180,3180,3180,0
|
|
20240614,101800,69278280,3180,3180,3180,3180,0
|
|
20240614,101700,69278280,3180,3165,3180,3160,120
|
|
20240614,101600,68898825,3185,3185,3185,3185,0
|
|
20240614,101500,68898825,3185,3185,3185,3185,0
|
|
20240614,101400,68898825,3185,3185,3185,3185,0
|
|
20240614,101300,68898825,3185,3185,3185,3185,0
|
|
20240614,101200,68898825,3185,3185,3185,3185,0
|
|
20240614,101100,68898825,3185,3185,3185,3185,0
|
|
20240614,101000,68898825,3185,3185,3185,3180,3
|
|
20240614,100900,68889275,3185,3180,3185,3180,5
|
|
20240614,100800,68873370,3180,3180,3180,3180,100
|
|
20240614,100700,68555370,3180,3170,3180,3170,111
|
|
20240614,100600,68203490,3170,3170,3170,3170,1
|
|
20240614,100500,68200320,3160,3160,3160,3160,25
|
|
20240614,100400,68121320,3160,3160,3160,3160,305
|
|
20240614,100300,67157520,3160,3160,3160,3160,0
|
|
20240614,100200,67157520,3160,3160,3160,3160,1
|
|
20240614,100100,67154360,3160,3160,3160,3160,6
|
|
20240614,100000,67135400,3145,3160,3160,3145,15
|
|
20240614,095900,67088155,3160,3160,3160,3160,0
|
|
20240614,095800,67088155,3160,3160,3160,3150,42
|
|
20240614,095700,66955635,3150,3150,3150,3150,0
|
|
20240614,095600,66955635,3150,3160,3160,3150,80
|
|
20240614,095500,66703135,3160,3160,3160,3160,2
|
|
20240614,095400,66696815,3160,3160,3160,3160,0
|
|
20240614,095300,66696815,3160,3160,3160,3160,40
|
|
20240614,095200,66570415,3175,3175,3175,3175,0
|
|
20240614,095100,66570415,3175,3175,3175,3175,0
|
|
20240614,095000,66570415,3175,3160,3175,3105,6711
|
|
20240614,094900,45478035,3165,3165,3165,3165,0
|
|
20240614,094800,45478035,3165,3165,3165,3165,25
|
|
20240614,094700,45398910,3170,3170,3170,3170,141
|
|
20240614,094600,44951940,3170,3165,3170,3155,741
|
|
20240614,094500,42611240,3165,3180,3180,3165,5718
|
|
20240614,094400,24467435,3190,3190,3190,3190,0
|
|
20240614,094300,24467435,3190,3190,3190,3190,9
|
|
20240614,094200,24438725,3190,3190,3190,3190,0
|
|
20240614,094100,24438725,3190,3190,3190,3185,3
|
|
20240614,094000,24429160,3190,3190,3190,3190,0
|
|
20240614,093900,24429160,3190,3190,3190,3190,0
|
|
20240614,093800,24429160,3190,3190,3190,3190,0
|
|
20240614,093700,24429160,3190,3190,3190,3190,0
|
|
20240614,093600,24429160,3190,3190,3190,3190,0
|
|
20240614,093500,24429160,3190,3190,3190,3190,0
|
|
20240614,093400,24429160,3190,3180,3190,3180,52
|
|
20240614,093300,24263785,3175,3175,3175,3175,0
|
|
20240614,093200,24263785,3175,3180,3180,3175,391
|
|
20240614,093100,23021360,3180,3180,3180,3180,101
|
|
20240614,093000,22700180,3190,3190,3190,3190,0
|
|
20240614,092900,22700180,3190,3180,3190,3180,106
|
|
20240614,092800,22363090,3180,3185,3215,3180,1769
|
|
20240614,092700,16736275,3185,3185,3185,3185,0
|
|
20240614,092600,16736275,3185,3185,3185,3185,100
|
|
20240614,092500,16417775,3185,3185,3185,3185,6
|
|
20240614,092400,16398665,3185,3185,3185,3185,4
|
|
20240614,092300,16385925,3175,3175,3175,3175,514
|
|
20240614,092200,14753975,3175,3185,3185,3175,1169
|
|
20240614,092100,11039285,3195,3195,3195,3195,1
|
|
20240614,092000,11036090,3175,3175,3175,3175,0
|
|
20240614,091900,11036090,3175,3200,3200,3175,101
|
|
20240614,091800,10715155,3195,3185,3195,3180,376
|
|
20240614,091700,9518010,3185,3185,3185,3185,121
|
|
20240614,091600,9132625,3190,3190,3190,3185,213
|
|
20240614,091500,8453790,3190,3195,3195,3190,222
|
|
20240614,091400,7745500,3195,3195,3195,3195,0
|
|
20240614,091300,7745500,3195,3195,3195,3195,13
|
|
20240614,091200,7703965,3190,3190,3190,3185,235
|
|
20240614,091100,6955025,3195,3205,3205,3195,344
|
|
20240614,091000,5854355,3205,3210,3210,3205,711
|
|
20240614,090900,3575500,3245,3240,3245,3240,36
|
|
20240614,090800,3458710,3215,3215,3215,3215,36
|
|
20240614,090700,3342970,3250,3250,3250,3250,0
|
|
20240614,090600,3342970,3250,3250,3250,3250,0
|
|
20240614,090500,3342970,3250,3250,3250,3250,0
|
|
20240614,090400,3342970,3250,3250,3250,3250,0
|
|
20240614,090300,3342970,3250,3250,3250,3250,0
|
|
20240614,090200,3342970,3250,3245,3250,3245,623
|
|
20240614,090100,1318500,3255,3220,3255,3220,3
|
|
20240614,090000,1308800,3200,3200,3200,3200,409
|