611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,190800,726991510,3035,3035,3035,3035,150
|
|
20240613,190700,726991510,3035,3035,3035,3035,0
|
|
20240613,190600,726991510,3035,3035,3035,3035,0
|
|
20240613,190500,726991510,3035,3035,3035,3035,0
|
|
20240613,190400,726991510,3035,3035,3035,3035,0
|
|
20240613,190300,726991510,3035,3035,3035,3035,0
|
|
20240613,190200,726991510,3035,3035,3035,3035,0
|
|
20240613,190100,726991510,3035,3035,3035,3035,0
|
|
20240613,190000,726991510,3035,3035,3035,3035,0
|
|
20240613,185900,726991510,3035,3035,3035,3035,0
|
|
20240613,185800,726991510,3035,3035,3035,3035,0
|
|
20240613,185700,726991510,3035,3035,3035,3035,0
|
|
20240613,185600,726991510,3035,3035,3035,3035,0
|
|
20240613,185500,726991510,3035,3035,3035,3035,0
|
|
20240613,185400,726991510,3035,3035,3035,3035,0
|
|
20240613,185300,726991510,3035,3035,3035,3035,0
|
|
20240613,185200,726991510,3035,3035,3035,3035,0
|
|
20240613,185100,726991510,3035,3035,3035,3035,0
|
|
20240613,185000,726991510,3035,3035,3035,3035,0
|
|
20240613,184900,726991510,3035,3035,3035,3035,0
|
|
20240613,184800,726991510,3035,3035,3035,3035,0
|
|
20240613,184700,726991510,3035,3035,3035,3035,0
|
|
20240613,184600,726991510,3035,3035,3035,3035,0
|
|
20240613,184500,726991510,3035,3035,3035,3035,0
|
|
20240613,184400,726991510,3035,3035,3035,3035,0
|
|
20240613,184300,726991510,3035,3035,3035,3035,0
|
|
20240613,184200,726991510,3035,3035,3035,3035,0
|
|
20240613,184100,726991510,3035,3035,3035,3035,0
|
|
20240613,184000,726991510,3035,3035,3035,3035,0
|
|
20240613,183900,726991510,3035,3035,3035,3035,0
|
|
20240613,183800,726991510,3035,3035,3035,3035,150
|
|
20240613,183700,726991510,3035,3035,3035,3035,0
|
|
20240613,183600,726991510,3035,3035,3035,3035,0
|
|
20240613,183500,726991510,3035,3035,3035,3035,0
|
|
20240613,183400,726991510,3035,3035,3035,3035,0
|
|
20240613,183300,726991510,3035,3035,3035,3035,0
|
|
20240613,183200,726991510,3035,3035,3035,3035,0
|
|
20240613,183100,726991510,3035,3035,3035,3035,0
|
|
20240613,183000,726991510,3035,3035,3035,3035,0
|
|
20240613,182900,726991510,3035,3035,3035,3035,0
|
|
20240613,182800,726991510,3035,3035,3035,3035,0
|
|
20240613,182700,726991510,3035,3035,3035,3035,0
|
|
20240613,182600,726991510,3035,3035,3035,3035,0
|
|
20240613,182500,726991510,3035,3035,3035,3035,0
|
|
20240613,182400,726991510,3035,3035,3035,3035,0
|
|
20240613,182300,726991510,3035,3035,3035,3035,0
|
|
20240613,182200,726991510,3035,3035,3035,3035,0
|
|
20240613,182100,726991510,3035,3035,3035,3035,0
|
|
20240613,182000,726991510,3035,3035,3035,3035,0
|
|
20240613,181900,726991510,3035,3035,3035,3035,0
|
|
20240613,181800,726991510,3035,3035,3035,3035,0
|
|
20240613,181700,726991510,3035,3035,3035,3035,0
|
|
20240613,181600,726991510,3035,3035,3035,3035,0
|
|
20240613,181500,726991510,3035,3035,3035,3035,0
|
|
20240613,181400,726991510,3035,3035,3035,3035,0
|
|
20240613,181300,726991510,3035,3035,3035,3035,0
|
|
20240613,181200,726991510,3035,3035,3035,3035,0
|
|
20240613,181100,726991510,3035,3035,3035,3035,0
|
|
20240613,181000,726991510,3035,3035,3035,3035,0
|
|
20240613,180900,726991510,3035,3035,3035,3035,0
|
|
20240613,180800,726991510,3035,3035,3035,3035,150
|
|
20240613,180700,726991510,3035,3035,3035,3035,0
|
|
20240613,180600,726991510,3035,3035,3035,3035,0
|
|
20240613,180500,726991510,3035,3035,3035,3035,0
|
|
20240613,180400,726991510,3035,3035,3035,3035,0
|
|
20240613,180300,726991510,3035,3035,3035,3035,0
|
|
20240613,180200,726991510,3035,3035,3035,3035,0
|
|
20240613,180100,726991510,3035,3035,3035,3035,0
|
|
20240613,180000,726991510,3035,3035,3035,3035,0
|
|
20240613,175900,726991510,3035,3035,3035,3035,0
|
|
20240613,175800,726991510,3035,3035,3035,3035,0
|
|
20240613,175700,726991510,3035,3035,3035,3035,0
|
|
20240613,175600,726991510,3035,3035,3035,3035,0
|
|
20240613,175500,726991510,3035,3035,3035,3035,0
|
|
20240613,175400,726991510,3035,3035,3035,3035,0
|
|
20240613,175300,726991510,3035,3035,3035,3035,0
|
|
20240613,175200,726991510,3035,3035,3035,3035,0
|
|
20240613,175100,726991510,3035,3035,3035,3035,0
|
|
20240613,175000,726991510,3035,3035,3035,3035,0
|
|
20240613,174900,726991510,3035,3035,3035,3035,0
|
|
20240613,174800,726991510,3035,3035,3035,3035,0
|
|
20240613,174700,726991510,3035,3035,3035,3035,0
|
|
20240613,174600,726991510,3035,3035,3035,3035,0
|
|
20240613,174500,726991510,3035,3035,3035,3035,0
|
|
20240613,174400,726991510,3035,3035,3035,3035,0
|
|
20240613,174300,726991510,3035,3035,3035,3035,0
|
|
20240613,174200,726991510,3035,3035,3035,3035,0
|
|
20240613,174100,726991510,3035,3035,3035,3035,0
|
|
20240613,174000,726991510,3035,3035,3035,3035,0
|
|
20240613,173900,726991510,3035,3035,3035,3035,0
|
|
20240613,173800,726991510,3035,3035,3035,3035,150
|
|
20240613,173700,726991510,3035,3035,3035,3035,0
|
|
20240613,173600,726991510,3035,3035,3035,3035,0
|
|
20240613,173500,726991510,3035,3035,3035,3035,0
|
|
20240613,173400,726991510,3035,3035,3035,3035,0
|
|
20240613,173300,726991510,3035,3035,3035,3035,0
|
|
20240613,173200,726991510,3035,3035,3035,3035,0
|
|
20240613,173100,726991510,3035,3035,3035,3035,0
|
|
20240613,173000,726991510,3035,3035,3035,3035,0
|
|
20240613,172900,726991510,3035,3035,3035,3035,0
|
|
20240613,172800,726991510,3035,3035,3035,3035,0
|
|
20240613,172700,726991510,3035,3035,3035,3035,0
|
|
20240613,172600,726991510,3035,3035,3035,3035,0
|
|
20240613,172500,726991510,3035,3035,3035,3035,0
|
|
20240613,172400,726991510,3035,3035,3035,3035,0
|
|
20240613,172300,726991510,3035,3035,3035,3035,0
|
|
20240613,172200,726991510,3035,3035,3035,3035,0
|
|
20240613,172100,726991510,3035,3035,3035,3035,0
|
|
20240613,172000,726991510,3035,3035,3035,3035,0
|
|
20240613,171900,726991510,3035,3035,3035,3035,0
|
|
20240613,171800,726991510,3035,3035,3035,3035,0
|
|
20240613,171700,726991510,3035,3035,3035,3035,0
|
|
20240613,171600,726991510,3035,3035,3035,3035,0
|
|
20240613,171500,726991510,3035,3035,3035,3035,0
|
|
20240613,171400,726991510,3035,3035,3035,3035,0
|
|
20240613,171300,726991510,3035,3035,3035,3035,0
|
|
20240613,171200,726991510,3035,3035,3035,3035,0
|
|
20240613,171100,726991510,3035,3035,3035,3035,0
|
|
20240613,171000,726991510,3035,3035,3035,3035,0
|
|
20240613,170900,726991510,3035,3035,3035,3035,0
|
|
20240613,170800,726991510,3035,3035,3035,3035,150
|
|
20240613,170700,726991510,3035,3035,3035,3035,0
|
|
20240613,170600,726991510,3035,3035,3035,3035,0
|
|
20240613,170500,726991510,3035,3035,3035,3035,0
|
|
20240613,170400,726991510,3035,3035,3035,3035,0
|
|
20240613,170300,726991510,3035,3035,3035,3035,0
|
|
20240613,170200,726991510,3035,3035,3035,3035,0
|
|
20240613,170100,726991510,3035,3035,3035,3035,0
|
|
20240613,170000,726991510,3035,3035,3035,3035,0
|
|
20240613,165900,726991510,3035,3035,3035,3035,0
|
|
20240613,165800,726991510,3035,3035,3035,3035,0
|
|
20240613,165700,726991510,3035,3035,3035,3035,0
|
|
20240613,165600,726991510,3035,3035,3035,3035,0
|
|
20240613,165500,726991510,3035,3035,3035,3035,0
|
|
20240613,165400,726991510,3035,3035,3035,3035,0
|
|
20240613,165300,726991510,3035,3035,3035,3035,0
|
|
20240613,165200,726991510,3035,3035,3035,3035,0
|
|
20240613,165100,726991510,3035,3035,3035,3035,0
|
|
20240613,165000,726991510,3035,3035,3035,3035,0
|
|
20240613,164900,726991510,3035,3035,3035,3035,0
|
|
20240613,164800,726991510,3035,3035,3035,3035,0
|
|
20240613,164700,726991510,3035,3035,3035,3035,0
|
|
20240613,164600,726991510,3035,3035,3035,3035,0
|
|
20240613,164500,726991510,3035,3035,3035,3035,0
|
|
20240613,164400,726991510,3035,3035,3035,3035,0
|
|
20240613,164300,726991510,3035,3035,3035,3035,0
|
|
20240613,164200,726991510,3035,3035,3035,3035,0
|
|
20240613,164100,726991510,3035,3035,3035,3035,0
|
|
20240613,164000,726991510,3035,3035,3035,3035,0
|
|
20240613,163900,726991510,3035,3035,3035,3035,0
|
|
20240613,163800,726991510,3035,3035,3035,3035,150
|
|
20240613,163700,726991510,3035,3035,3035,3035,0
|
|
20240613,163600,726991510,3035,3035,3035,3035,0
|
|
20240613,163500,726991510,3035,3035,3035,3035,0
|
|
20240613,163400,726991510,3035,3035,3035,3035,0
|
|
20240613,163300,726991510,3035,3035,3035,3035,0
|
|
20240613,163200,726991510,3035,3035,3035,3035,0
|
|
20240613,163100,726991510,3035,3035,3035,3035,0
|
|
20240613,163000,726991510,3035,3035,3035,3035,0
|
|
20240613,162900,726991510,3035,3035,3035,3035,0
|
|
20240613,162800,726991510,3035,3035,3035,3035,0
|
|
20240613,162700,726991510,3035,3035,3035,3035,0
|
|
20240613,162600,726991510,3035,3035,3035,3035,0
|
|
20240613,162500,726991510,3035,3035,3035,3035,0
|
|
20240613,162400,726991510,3035,3035,3035,3035,0
|
|
20240613,162300,726991510,3035,3035,3035,3035,0
|
|
20240613,162200,726991510,3035,3035,3035,3035,0
|
|
20240613,162100,726991510,3035,3035,3035,3035,0
|
|
20240613,162000,726991510,3035,3035,3035,3035,0
|
|
20240613,161900,726991510,3035,3035,3035,3035,0
|
|
20240613,161800,726991510,3035,3035,3035,3035,0
|
|
20240613,161700,726991510,3035,3035,3035,3035,0
|
|
20240613,161600,726991510,3035,3035,3035,3035,0
|
|
20240613,161500,726991510,3035,3035,3035,3035,0
|
|
20240613,161400,726991510,3035,3035,3035,3035,0
|
|
20240613,161300,726991510,3035,3035,3035,3035,0
|
|
20240613,161200,726991510,3035,3035,3035,3035,0
|
|
20240613,161100,726991510,3035,3035,3035,3035,0
|
|
20240613,161000,726991510,3035,3035,3035,3035,0
|
|
20240613,160900,726991510,3035,3035,3035,3035,0
|
|
20240613,160800,726991510,3035,3035,3035,3035,150
|
|
20240613,160700,726991510,3035,3035,3035,3035,0
|
|
20240613,160600,726991510,3035,3035,3035,3035,0
|
|
20240613,160500,726991510,3035,3035,3035,3035,0
|
|
20240613,160400,726991510,3035,3035,3035,3035,0
|
|
20240613,160300,726991510,3035,3035,3035,3035,0
|
|
20240613,160200,726991510,3035,3035,3035,3035,0
|
|
20240613,160100,726991510,3035,3035,3035,3035,0
|
|
20240613,160000,726991510,3035,3035,3035,3035,0
|
|
20240613,155900,726991510,3035,3035,3035,3035,0
|
|
20240613,155800,726991510,3035,3035,3035,3035,0
|
|
20240613,155700,726991510,3035,3035,3035,3035,0
|
|
20240613,155600,726991510,3035,3035,3035,3035,0
|
|
20240613,155500,726991510,3035,3035,3035,3035,0
|
|
20240613,155400,726991510,3035,3035,3035,3035,0
|
|
20240613,155300,726991510,3035,3035,3035,3035,0
|
|
20240613,155200,726991510,3035,3035,3035,3035,0
|
|
20240613,155100,726991510,3035,3035,3035,3035,0
|
|
20240613,155000,726991510,3035,3035,3035,3035,0
|
|
20240613,154900,726991510,3035,3035,3035,3035,0
|
|
20240613,154800,726991510,3035,3035,3035,3035,0
|
|
20240613,154700,726991510,3035,3035,3035,3035,0
|
|
20240613,154600,726991510,3035,3035,3035,3035,0
|
|
20240613,154500,726991510,3035,3035,3035,3035,0
|
|
20240613,154400,726991510,3035,3035,3035,3035,0
|
|
20240613,154300,726991510,3035,3035,3035,3035,0
|
|
20240613,154200,726991510,3035,3035,3035,3035,0
|
|
20240613,154100,726991510,3035,3035,3035,3035,0
|
|
20240613,154000,726991510,3035,3035,3035,3035,0
|
|
20240613,153900,726991510,3035,3035,3035,3035,0
|
|
20240613,153800,726991510,3035,3035,3035,3035,150
|
|
20240613,153700,726991510,3035,3035,3035,3035,0
|
|
20240613,153600,726991510,3035,3035,3035,3035,0
|
|
20240613,153500,726991510,3035,3035,3035,3035,0
|
|
20240613,153400,726991510,3035,3035,3035,3035,0
|
|
20240613,153300,726991510,3035,3035,3035,3035,0
|
|
20240613,153200,726991510,3035,3035,3035,3035,0
|
|
20240613,153100,726991510,3035,3035,3035,3035,0
|
|
20240613,153000,726991510,3035,3035,3035,3035,150
|
|
20240613,152900,726536260,3025,3025,3025,3025,0
|
|
20240613,152800,726536260,3025,3025,3025,3025,0
|
|
20240613,152700,726536260,3025,3025,3025,3025,0
|
|
20240613,152600,726536260,3025,3025,3025,3025,0
|
|
20240613,152500,726536260,3025,3025,3025,3025,0
|
|
20240613,152400,726536260,3025,3025,3025,3025,0
|
|
20240613,152300,726536260,3025,3025,3025,3025,0
|
|
20240613,152200,726536260,3025,3025,3025,3025,0
|
|
20240613,152100,726536260,3025,3025,3025,3025,0
|
|
20240613,152000,726536260,3025,3025,3025,3025,0
|
|
20240613,151900,726536260,3025,3035,3035,3025,132
|
|
20240613,151800,726136175,3025,3025,3035,3025,104
|
|
20240613,151700,725821565,3025,3025,3035,3025,366
|
|
20240613,151600,724714265,3035,3035,3040,3035,1053
|
|
20240613,151500,721515440,3040,3040,3040,3040,100
|
|
20240613,151400,721211440,3040,3040,3040,3040,4
|
|
20240613,151300,721199280,3040,3040,3040,3040,1
|
|
20240613,151200,721196240,3025,3025,3025,3025,12
|
|
20240613,151100,721159940,3040,3040,3040,3040,45
|
|
20240613,151000,721023140,3040,3030,3040,3030,1101
|
|
20240613,150900,717680600,3025,3025,3030,3025,1450
|
|
20240613,150800,713290900,3030,3030,3030,3030,2
|
|
20240613,150700,713284840,3025,3025,3025,3025,10
|
|
20240613,150600,713254590,3025,3025,3025,3025,56
|
|
20240613,150500,713085190,3030,3030,3030,3030,100
|
|
20240613,150400,712782190,3030,3030,3030,3030,0
|
|
20240613,150300,712782190,3030,3030,3030,3030,1
|
|
20240613,150200,712779160,3025,3025,3025,3025,0
|
|
20240613,150100,712779160,3025,3025,3025,3025,0
|
|
20240613,150000,712779160,3025,3025,3025,3025,0
|
|
20240613,145900,712779160,3025,3025,3025,3025,219
|
|
20240613,145800,712116685,3025,3025,3025,3025,3
|
|
20240613,145700,712107610,3025,3025,3025,3025,56
|
|
20240613,145600,711938210,3025,3025,3025,3025,10
|
|
20240613,145500,711907960,3025,3025,3025,3025,6
|
|
20240613,145400,711889810,3025,3025,3025,3025,0
|
|
20240613,145300,711889810,3025,3020,3025,3020,175
|
|
20240613,145200,711361220,3025,3025,3025,3025,9
|
|
20240613,145100,711333995,3025,3025,3025,3025,7
|
|
20240613,145000,711312820,3025,3025,3025,3025,1
|
|
20240613,144900,711309795,3020,3020,3020,3020,0
|
|
20240613,144800,711309795,3020,3020,3020,3020,59
|
|
20240613,144700,711131615,3025,3025,3025,3025,0
|
|
20240613,144600,711131615,3025,3025,3025,3025,0
|
|
20240613,144500,711131615,3025,3025,3025,3025,10
|
|
20240613,144400,711101365,3030,3030,3030,3030,0
|
|
20240613,144300,711101365,3030,3030,3030,3030,0
|
|
20240613,144200,711101365,3030,3030,3030,3030,0
|
|
20240613,144100,711101365,3030,3030,3030,3030,0
|
|
20240613,144000,711101365,3030,3030,3030,3030,43
|
|
20240613,143900,710971075,3030,3030,3030,3030,2
|
|
20240613,143800,710965015,3020,3020,3020,3020,1
|
|
20240613,143700,710961995,3015,3015,3015,3015,0
|
|
20240613,143600,710961995,3015,3020,3020,3015,1338
|
|
20240613,143500,706927360,3015,3015,3015,3015,0
|
|
20240613,143400,706927360,3015,3030,3030,3015,2451
|
|
20240613,143300,699520255,3030,3030,3030,3030,100
|
|
20240613,143200,699217255,3030,3030,3030,3030,101
|
|
20240613,143100,698911225,3030,3030,3030,3030,200
|
|
20240613,143000,698305225,3030,3030,3030,3030,0
|
|
20240613,142900,698305225,3030,3030,3030,3030,0
|
|
20240613,142800,698305225,3030,3030,3030,3030,3
|
|
20240613,142700,698296135,3030,3030,3030,3030,70
|
|
20240613,142600,698084035,3030,3030,3030,3030,10
|
|
20240613,142500,698053735,3030,3030,3030,3030,788
|
|
20240613,142400,695666095,3035,3035,3035,3035,100
|
|
20240613,142300,695362595,3040,3040,3040,3040,0
|
|
20240613,142200,695362595,3040,3040,3040,3040,10
|
|
20240613,142100,695332195,3040,3040,3040,3040,0
|
|
20240613,142000,695332195,3040,3040,3040,3040,0
|
|
20240613,141900,695332195,3040,3030,3040,3030,55
|
|
20240613,141800,695165495,3030,3030,3030,3030,200
|
|
20240613,141700,694559495,3030,3030,3030,3030,0
|
|
20240613,141600,694559495,3030,3030,3030,3030,0
|
|
20240613,141500,694559495,3030,3030,3030,3030,70
|
|
20240613,141400,694347395,3030,3030,3030,3030,1000
|
|
20240613,141300,691317395,3040,3045,3045,3040,289
|
|
20240613,141200,690438830,3045,3040,3045,3040,1075
|
|
20240613,141100,687170825,3040,3040,3040,3040,1
|
|
20240613,141000,687167785,3040,3040,3040,3040,4
|
|
20240613,140900,687155625,3035,3035,3035,3035,50
|
|
20240613,140800,687003875,3035,3035,3035,3035,68
|
|
20240613,140700,686797495,3030,3035,3035,3030,23
|
|
20240613,140600,686727755,3035,3035,3035,3035,0
|
|
20240613,140500,686727755,3035,3030,3035,3030,8
|
|
20240613,140400,686703510,3030,3030,3030,3030,40
|
|
20240613,140300,686582310,3030,3035,3035,3030,28
|
|
20240613,140200,686497400,3030,3035,3035,3030,17
|
|
20240613,140100,686445885,3035,3035,3035,3035,111
|
|
20240613,140000,686109000,3035,3035,3035,3035,1
|
|
20240613,135900,686105965,3030,3030,3030,3030,200
|
|
20240613,135800,685499965,3035,3035,3035,3035,1
|
|
20240613,135700,685496930,3025,3025,3025,3025,50
|
|
20240613,135600,685345680,3025,3030,3030,3025,400
|
|
20240613,135500,684135380,3035,3035,3035,3035,86
|
|
20240613,135400,683874370,3035,3035,3045,3035,274
|
|
20240613,135300,683041680,3045,3045,3045,3045,0
|
|
20240613,135200,683041680,3045,3045,3045,3045,0
|
|
20240613,135100,683041680,3045,3045,3045,3045,0
|
|
20240613,135000,683041680,3045,3045,3045,3045,0
|
|
20240613,134900,683041680,3045,3035,3045,3035,291
|
|
20240613,134800,682158085,3030,3030,3030,3030,250
|
|
20240613,134700,681400585,3045,3045,3045,3045,6
|
|
20240613,134600,681382315,3040,3040,3040,3040,936
|
|
20240613,134500,678536875,3040,3040,3040,3040,0
|
|
20240613,134400,678536875,3040,3035,3040,3035,36
|
|
20240613,134300,678427610,3035,3025,3035,3025,494
|
|
20240613,134200,676932640,3040,3040,3040,3040,0
|
|
20240613,134100,676932640,3040,3040,3040,3040,50
|
|
20240613,134000,676780640,3045,3045,3045,3045,1
|
|
20240613,133900,676777595,3025,3025,3025,3025,100
|
|
20240613,133800,676475095,3040,3040,3040,3040,197
|
|
20240613,133700,675876215,3045,3040,3045,3040,297
|
|
20240613,133600,674973330,3040,3040,3040,3040,1
|
|
20240613,133500,674970290,3035,3035,3035,3035,107
|
|
20240613,133400,674645545,3035,3030,3035,3025,336
|
|
20240613,133300,673627905,3035,3035,3035,3035,882
|
|
20240613,133200,670951035,3040,3040,3040,3040,0
|
|
20240613,133100,670951035,3040,3040,3040,3040,3
|
|
20240613,133000,670941915,3035,3035,3035,3035,300
|
|
20240613,132900,670031415,3045,3030,3045,3030,788
|
|
20240613,132800,667643510,3030,3030,3030,3030,250
|
|
20240613,132700,666886010,3030,3030,3030,3030,250
|
|
20240613,132600,666128510,3045,3045,3045,3045,0
|
|
20240613,132500,666128510,3045,3045,3045,3045,0
|
|
20240613,132400,666128510,3045,3030,3045,3030,1220
|
|
20240613,132300,662431610,3035,3035,3035,3035,1497
|
|
20240613,132200,657888215,3035,3040,3040,3035,2514
|
|
20240613,132100,650250390,3045,3045,3045,3045,3
|
|
20240613,132000,650241255,3045,3045,3045,3045,1048
|
|
20240613,131900,647050095,3050,3060,3070,3050,5654
|
|
20240613,131800,629792375,3070,3070,3070,3070,50
|
|
20240613,131700,629638875,3075,3075,3075,3075,0
|
|
20240613,131600,629638875,3075,3075,3075,3075,1
|
|
20240613,131500,629635800,3055,3075,3075,3055,15
|
|
20240613,131400,629589955,3060,3060,3060,3060,151
|
|
20240613,131300,629127895,3075,3065,3075,3060,214
|
|
20240613,131200,628472540,3075,3075,3075,3075,60
|
|
20240613,131100,628288040,3075,3065,3075,3060,471
|
|
20240613,131000,626844575,3075,3075,3075,3075,0
|
|
20240613,130900,626844575,3075,3075,3075,3075,0
|
|
20240613,130800,626844575,3075,3075,3075,3075,3
|
|
20240613,130700,626835350,3075,3075,3075,3075,1
|
|
20240613,130600,626832275,3075,3075,3075,3075,0
|
|
20240613,130500,626832275,3075,3075,3075,3075,0
|
|
20240613,130400,626832275,3075,3075,3075,3075,10
|
|
20240613,130300,626801525,3075,3070,3075,3065,846
|
|
20240613,130200,624205885,3070,3075,3075,3070,56
|
|
20240613,130100,624033810,3075,3070,3075,3070,126
|
|
20240613,130000,623646890,3065,3065,3065,3065,50
|
|
20240613,125900,623493640,3065,3065,3065,3065,0
|
|
20240613,125800,623493640,3065,3065,3065,3065,0
|
|
20240613,125700,623493640,3065,3065,3065,3065,0
|
|
20240613,125600,623493640,3065,3060,3065,3060,528
|
|
20240613,125500,621875325,3070,3070,3070,3070,200
|
|
20240613,125400,621261325,3070,3070,3070,3070,2
|
|
20240613,125300,621255185,3070,3070,3070,3070,0
|
|
20240613,125200,621255185,3070,3070,3070,3070,423
|
|
20240613,125100,619956575,3070,3070,3070,3070,3
|
|
20240613,125000,619947365,3060,3060,3060,3060,0
|
|
20240613,124900,619947365,3060,3060,3060,3060,280
|
|
20240613,124800,619090565,3070,3070,3070,3070,100
|
|
20240613,124700,618783565,3070,3070,3070,3070,0
|
|
20240613,124600,618783565,3070,3070,3070,3070,0
|
|
20240613,124500,618783565,3070,3070,3070,3070,4
|
|
20240613,124400,618771285,3070,3070,3070,3070,6
|
|
20240613,124300,618752865,3060,3060,3060,3060,1047
|
|
20240613,124200,615549045,3060,3060,3060,3060,0
|
|
20240613,124100,615549045,3060,3060,3060,3060,153
|
|
20240613,124000,615080865,3065,3065,3065,3065,0
|
|
20240613,123900,615080865,3065,3065,3065,3065,0
|
|
20240613,123800,615080865,3065,3065,3065,3065,80
|
|
20240613,123700,614835665,3065,3065,3065,3065,0
|
|
20240613,123600,614835665,3065,3065,3065,3065,311
|
|
20240613,123500,613882450,3065,3065,3065,3065,0
|
|
20240613,123400,613882450,3065,3065,3065,3065,345
|
|
20240613,123300,612825025,3065,3065,3065,3065,360
|
|
20240613,123200,611721625,3060,3060,3060,3060,0
|
|
20240613,123100,611721625,3060,3065,3065,3060,497
|
|
20240613,123000,610200800,3065,3065,3065,3065,0
|
|
20240613,122900,610200800,3065,3065,3065,3065,64
|
|
20240613,122800,610004640,3065,3065,3065,3065,3
|
|
20240613,122700,609995445,3065,3065,3065,3065,0
|
|
20240613,122600,609995445,3065,3065,3065,3065,0
|
|
20240613,122500,609995445,3065,3065,3065,3065,2
|
|
20240613,122400,609989315,3060,3060,3060,3060,0
|
|
20240613,122300,609989315,3060,3060,3060,3060,70
|
|
20240613,122200,609775115,3060,3060,3060,3060,470
|
|
20240613,122100,608336915,3065,3065,3065,3065,90
|
|
20240613,122000,608061065,3065,3065,3065,3065,0
|
|
20240613,121900,608061065,3065,3065,3065,3065,12
|
|
20240613,121800,608024285,3070,3070,3070,3070,95
|
|
20240613,121700,607732635,3070,3070,3070,3070,0
|
|
20240613,121600,607732635,3070,3070,3070,3070,3
|
|
20240613,121500,607723425,3075,3075,3075,3075,0
|
|
20240613,121400,607723425,3075,3075,3075,3075,1
|
|
20240613,121300,607720350,3060,3060,3075,3060,27
|
|
20240613,121200,607637705,3060,3060,3060,3060,727
|
|
20240613,121100,605413085,3065,3065,3065,3065,324
|
|
20240613,121000,604420025,3075,3065,3075,3065,77
|
|
20240613,120900,604184010,3065,3070,3070,3065,117
|
|
20240613,120800,603825255,3070,3075,3075,3070,1182
|
|
20240613,120700,600195250,3075,3075,3075,3075,0
|
|
20240613,120600,600195250,3075,3075,3075,3075,292
|
|
20240613,120500,599297350,3075,3075,3075,3075,0
|
|
20240613,120400,599297350,3075,3075,3075,3075,0
|
|
20240613,120300,599297350,3075,3075,3075,3075,10
|
|
20240613,120200,599266600,3075,3075,3075,3075,30
|
|
20240613,120100,599174350,3075,3075,3075,3075,0
|
|
20240613,120000,599174350,3075,3075,3075,3075,0
|
|
20240613,115900,599174350,3075,3075,3075,3075,964
|
|
20240613,115800,596210050,3070,3070,3070,3070,0
|
|
20240613,115700,596210050,3070,3070,3070,3070,96
|
|
20240613,115600,595915330,3070,3070,3070,3070,0
|
|
20240613,115500,595915330,3070,3070,3070,3070,0
|
|
20240613,115400,595915330,3070,3065,3070,3065,11
|
|
20240613,115300,595881610,3065,3065,3065,3065,50
|
|
20240613,115200,595728360,3065,3065,3065,3065,2
|
|
20240613,115100,595722230,3060,3060,3060,3060,1810
|
|
20240613,115000,590183630,3060,3065,3065,3060,1680
|
|
20240613,114900,585036575,3065,3065,3065,3065,5
|
|
20240613,114800,585021250,3070,3070,3070,3070,7
|
|
20240613,114700,584999760,3070,3070,3070,3070,0
|
|
20240613,114600,584999760,3070,3070,3070,3070,2
|
|
20240613,114500,584993620,3070,3070,3070,3070,1
|
|
20240613,114400,584990550,3070,3070,3070,3070,25
|
|
20240613,114300,584913800,3070,3070,3070,3070,2
|
|
20240613,114200,584907660,3075,3075,3075,3075,0
|
|
20240613,114100,584907660,3075,3075,3075,3075,0
|
|
20240613,114000,584907660,3075,3075,3075,3075,2
|
|
20240613,113900,584901510,3075,3075,3075,3065,7
|
|
20240613,113800,584880035,3065,3070,3070,3065,1232
|
|
20240613,113700,581098605,3075,3080,3080,3075,103
|
|
20240613,113600,580781865,3080,3080,3080,3080,0
|
|
20240613,113500,580781865,3080,3080,3080,3080,16
|
|
20240613,113400,580732585,3080,3080,3080,3080,0
|
|
20240613,113300,580732585,3080,3075,3080,3075,2
|
|
20240613,113200,580726430,3070,3070,3070,3070,183
|
|
20240613,113100,580164620,3065,3080,3080,3065,1272
|
|
20240613,113000,576255805,3075,3075,3075,3075,0
|
|
20240613,112900,576255805,3075,3075,3075,3075,0
|
|
20240613,112800,576255805,3075,3075,3075,3075,100
|
|
20240613,112700,575948305,3075,3075,3075,3075,30
|
|
20240613,112600,575856055,3085,3075,3085,3075,527
|
|
20240613,112500,574232460,3080,3080,3080,3080,0
|
|
20240613,112400,574232460,3080,3075,3080,3075,1129
|
|
20240613,112300,570759640,3080,3080,3080,3080,100
|
|
20240613,112200,570451640,3080,3080,3080,3080,35
|
|
20240613,112100,570343840,3080,3080,3080,3080,1
|
|
20240613,112000,570340760,3085,3085,3085,3085,0
|
|
20240613,111900,570340760,3085,3085,3085,3085,1
|
|
20240613,111800,570337675,3085,3085,3085,3085,11
|
|
20240613,111700,570303740,3080,3080,3080,3080,33
|
|
20240613,111600,570202100,3080,3085,3085,3080,66
|
|
20240613,111500,569998500,3085,3085,3085,3085,0
|
|
20240613,111400,569998500,3085,3080,3085,3080,50
|
|
20240613,111300,569844350,3080,3080,3080,3080,0
|
|
20240613,111200,569844350,3080,3085,3085,3080,401
|
|
20240613,111100,568607350,3085,3085,3085,3085,462
|
|
20240613,111000,567182080,3085,3085,3085,3085,70
|
|
20240613,110900,566966130,3080,3080,3080,3080,0
|
|
20240613,110800,566966130,3080,3080,3080,3080,0
|
|
20240613,110700,566966130,3080,3080,3080,3080,533
|
|
20240613,110600,565324490,3080,3080,3080,3080,14
|
|
20240613,110500,565281370,3075,3075,3075,3075,10
|
|
20240613,110400,565250620,3075,3070,3080,3070,1542
|
|
20240613,110300,560516120,3075,3075,3075,3075,0
|
|
20240613,110200,560516120,3075,3075,3075,3075,0
|
|
20240613,110100,560516120,3075,3075,3075,3075,391
|
|
20240613,110000,559313795,3070,3065,3070,3065,2123
|
|
20240613,105900,552796190,3060,3060,3060,3060,0
|
|
20240613,105800,552796190,3060,3060,3060,3060,1600
|
|
20240613,105700,547900190,3065,3065,3065,3065,0
|
|
20240613,105600,547900190,3065,3065,3065,3065,1032
|
|
20240613,105500,544737110,3070,3070,3070,3070,1
|
|
20240613,105400,544734040,3070,3070,3070,3070,3
|
|
20240613,105300,544724830,3065,3065,3065,3065,0
|
|
20240613,105200,544724830,3065,3065,3065,3065,0
|
|
20240613,105100,544724830,3065,3065,3065,3065,476
|
|
20240613,105000,543265890,3070,3070,3070,3070,0
|
|
20240613,104900,543265890,3070,3070,3070,3070,0
|
|
20240613,104800,543265890,3070,3070,3070,3070,0
|
|
20240613,104700,543265890,3070,3075,3075,3065,241
|
|
20240613,104600,542527010,3075,3075,3075,3075,13
|
|
20240613,104500,542487035,3070,3070,3070,3070,53
|
|
20240613,104400,542324325,3070,3070,3070,3070,100
|
|
20240613,104300,542017325,3070,3070,3070,3070,17
|
|
20240613,104200,541965135,3070,3070,3070,3070,749
|
|
20240613,104100,539665705,3070,3080,3080,3070,1646
|
|
20240613,104000,534606985,3085,3085,3085,3085,50
|
|
20240613,103900,534452735,3085,3085,3085,3085,1
|
|
20240613,103800,534449650,3085,3085,3085,3075,372
|
|
20240613,103700,533302150,3085,3085,3085,3085,15
|
|
20240613,103600,533255875,3085,3085,3085,3085,22
|
|
20240613,103500,533188005,3080,3080,3080,3080,50
|
|
20240613,103400,533034005,3080,3080,3080,3080,894
|
|
20240613,103300,530280485,3080,3080,3080,3080,150
|
|
20240613,103200,529818485,3080,3080,3080,3080,100
|
|
20240613,103100,529510485,3080,3080,3085,3080,152
|
|
20240613,103000,529042320,3080,3080,3080,3080,377
|
|
20240613,102900,527881160,3080,3080,3080,3080,0
|
|
20240613,102800,527881160,3080,3080,3080,3080,0
|
|
20240613,102700,527881160,3080,3080,3080,3080,94
|
|
20240613,102600,527591640,3080,3080,3080,3080,265
|
|
20240613,102500,526775440,3085,3085,3085,3085,20
|
|
20240613,102400,526713740,3085,3090,3090,3085,18
|
|
20240613,102300,526658125,3085,3090,3090,3085,105
|
|
20240613,102200,526334140,3090,3090,3090,3090,116
|
|
20240613,102100,525975700,3085,3085,3085,3085,1
|
|
20240613,102000,525972615,3090,3090,3090,3090,38
|
|
20240613,101900,525855195,3090,3090,3090,3090,60
|
|
20240613,101800,525669795,3090,3090,3090,3090,1000
|
|
20240613,101700,522579795,3090,3090,3090,3090,10
|
|
20240613,101600,522548895,3090,3090,3090,3090,90
|
|
20240613,101500,522270795,3085,3085,3085,3085,176
|
|
20240613,101400,521727835,3085,3085,3085,3085,10
|
|
20240613,101300,521696985,3085,3085,3085,3085,327
|
|
20240613,101200,520688190,3085,3085,3085,3085,0
|
|
20240613,101100,520688190,3085,3085,3085,3085,20
|
|
20240613,101000,520626490,3080,3070,3080,3070,701
|
|
20240613,100900,518474195,3075,3075,3075,3075,28
|
|
20240613,100800,518388095,3070,3080,3080,3070,206
|
|
20240613,100700,517755615,3090,3090,3090,3090,3
|
|
20240613,100600,517746345,3095,3075,3095,3065,1399
|
|
20240613,100500,513449395,3075,3085,3090,3075,5106
|
|
20240613,100400,497693935,3075,3075,3075,3075,145
|
|
20240613,100300,497248060,3085,3085,3085,3085,265
|
|
20240613,100200,496430535,3085,3075,3085,3075,560
|
|
20240613,100100,494706715,3080,3080,3080,3080,1089
|
|
20240613,100000,491352595,3080,3085,3085,3080,547
|
|
20240613,095900,489667720,3085,3085,3085,3085,6
|
|
20240613,095800,489649210,3090,3090,3090,3090,1
|
|
20240613,095700,489646120,3080,3080,3080,3080,0
|
|
20240613,095600,489646120,3080,3090,3090,3080,1340
|
|
20240613,095500,485508900,3090,3090,3090,3090,26
|
|
20240613,095400,485428560,3080,3085,3090,3080,957
|
|
20240613,095300,482476420,3085,3085,3085,3085,56
|
|
20240613,095200,482303660,3085,3085,3085,3085,750
|
|
20240613,095100,479989910,3085,3085,3085,3085,162
|
|
20240613,095000,479490140,3085,3085,3085,3085,2308
|
|
20240613,094900,472369960,3095,3115,3115,3095,3745
|
|
20240613,094800,460764475,3105,3105,3105,3100,1313
|
|
20240613,094700,456688325,3115,3115,3115,3115,111
|
|
20240613,094600,456342560,3115,3110,3115,3110,11
|
|
20240613,094500,456308345,3110,3115,3115,3110,328
|
|
20240613,094400,455286635,3115,3115,3115,3115,0
|
|
20240613,094300,455286635,3115,3095,3115,3095,1770
|
|
20240613,094200,449795335,3095,3095,3095,3080,1376
|
|
20240613,094100,445555055,3080,3075,3095,3075,1567
|
|
20240613,094000,440728620,3095,3095,3095,3095,17
|
|
20240613,093900,440676005,3070,3085,3090,3070,3033
|
|
20240613,093800,431331935,3080,3090,3090,3080,942
|
|
20240613,093700,428426515,3090,3100,3100,3090,838
|
|
20240613,093600,425834620,3100,3100,3105,3100,3302
|
|
20240613,093500,415597590,3100,3115,3115,3100,718
|
|
20240613,093400,413366420,3115,3130,3130,3115,11
|
|
20240613,093300,413332140,3125,3105,3130,3090,3263
|
|
20240613,093200,403185500,3100,3120,3120,3100,6327
|
|
20240613,093100,383539610,3125,3135,3135,3125,90
|
|
20240613,093000,383258350,3120,3135,3135,3120,1872
|
|
20240613,092900,377402050,3140,3140,3145,3125,1140
|
|
20240613,092800,373828240,3145,3145,3145,3135,892
|
|
20240613,092700,371030100,3145,3120,3145,3105,4058
|
|
20240613,092600,358341715,3125,3105,3125,3105,1198
|
|
20240613,092500,354602245,3105,3125,3125,3105,1563
|
|
20240613,092400,349723150,3120,3120,3125,3120,231
|
|
20240613,092300,349002375,3120,3105,3125,3100,704
|
|
20240613,092200,346819465,3115,3120,3145,3115,1732
|
|
20240613,092100,341418020,3145,3130,3150,3115,2861
|
|
20240613,092000,332460405,3150,3150,3150,3120,5500
|
|
20240613,091900,315157545,3140,3150,3150,3135,4044
|
|
20240613,091800,302452105,3145,3100,3145,3095,8865
|
|
20240613,091700,274799970,3100,3120,3120,3100,3539
|
|
20240613,091600,263786925,3120,3115,3130,3115,2295
|
|
20240613,091500,256621840,3115,3100,3115,3095,9881
|
|
20240613,091400,225973690,3095,3095,3095,3095,3352
|
|
20240613,091300,215599250,3095,3070,3095,3055,6976
|
|
20240613,091200,194108880,3070,3080,3080,3070,1640
|
|
20240613,091100,189073725,3080,3085,3090,3075,491
|
|
20240613,091000,187561595,3090,3090,3095,3075,6632
|
|
20240613,090900,167147030,3095,3070,3095,3065,12145
|
|
20240613,090800,129758405,3070,3085,3085,3060,337
|
|
20240613,090700,128719850,3085,3065,3090,3055,19246
|
|
20240613,090600,69455615,3065,3070,3075,3050,2835
|
|
20240613,090500,60755035,3070,3050,3070,3035,4351
|
|
20240613,090400,47466850,3050,3025,3050,3025,6624
|
|
20240613,090300,27352420,3030,3025,3030,3025,1800
|
|
20240613,090200,21903080,3025,3025,3025,3025,113
|
|
20240613,090100,21561255,3025,3020,3025,3020,4546
|
|
20240613,090000,7812165,3000,3010,3025,3000,2598
|