648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,194500,391236715,4335,4335,4335,4335,2846
|
|
20240624,194400,391236715,4335,4335,4335,4335,0
|
|
20240624,194300,391236715,4335,4335,4335,4335,0
|
|
20240624,194200,391236715,4335,4335,4335,4335,0
|
|
20240624,194100,391236715,4335,4335,4335,4335,0
|
|
20240624,194000,391236715,4335,4335,4335,4335,0
|
|
20240624,193900,391236715,4335,4335,4335,4335,0
|
|
20240624,193800,391236715,4335,4335,4335,4335,0
|
|
20240624,193700,391236715,4335,4335,4335,4335,0
|
|
20240624,193600,391236715,4335,4335,4335,4335,0
|
|
20240624,193500,391236715,4335,4335,4335,4335,0
|
|
20240624,193400,391236715,4335,4335,4335,4335,0
|
|
20240624,193300,391236715,4335,4335,4335,4335,0
|
|
20240624,193200,391236715,4335,4335,4335,4335,0
|
|
20240624,193100,391236715,4335,4335,4335,4335,0
|
|
20240624,193000,391236715,4335,4335,4335,4335,0
|
|
20240624,192900,391236715,4335,4335,4335,4335,0
|
|
20240624,192800,391236715,4335,4335,4335,4335,0
|
|
20240624,192700,391236715,4335,4335,4335,4335,0
|
|
20240624,192600,391236715,4335,4335,4335,4335,0
|
|
20240624,192500,391236715,4335,4335,4335,4335,0
|
|
20240624,192400,391236715,4335,4335,4335,4335,0
|
|
20240624,192300,391236715,4335,4335,4335,4335,0
|
|
20240624,192200,391236715,4335,4335,4335,4335,0
|
|
20240624,192100,391236715,4335,4335,4335,4335,0
|
|
20240624,192000,391236715,4335,4335,4335,4335,0
|
|
20240624,191900,391236715,4335,4335,4335,4335,0
|
|
20240624,191800,391236715,4335,4335,4335,4335,0
|
|
20240624,191700,391236715,4335,4335,4335,4335,0
|
|
20240624,191600,391236715,4335,4335,4335,4335,0
|
|
20240624,191500,391236715,4335,4335,4335,4335,2846
|
|
20240624,191400,391236715,4335,4335,4335,4335,0
|
|
20240624,191300,391236715,4335,4335,4335,4335,0
|
|
20240624,191200,391236715,4335,4335,4335,4335,0
|
|
20240624,191100,391236715,4335,4335,4335,4335,0
|
|
20240624,191000,391236715,4335,4335,4335,4335,0
|
|
20240624,190900,391236715,4335,4335,4335,4335,0
|
|
20240624,190800,391236715,4335,4335,4335,4335,0
|
|
20240624,190700,391236715,4335,4335,4335,4335,0
|
|
20240624,190600,391236715,4335,4335,4335,4335,0
|
|
20240624,190500,391236715,4335,4335,4335,4335,0
|
|
20240624,190400,391236715,4335,4335,4335,4335,0
|
|
20240624,190300,391236715,4335,4335,4335,4335,0
|
|
20240624,190200,391236715,4335,4335,4335,4335,0
|
|
20240624,190100,391236715,4335,4335,4335,4335,0
|
|
20240624,190000,391236715,4335,4335,4335,4335,0
|
|
20240624,185900,391236715,4335,4335,4335,4335,0
|
|
20240624,185800,391236715,4335,4335,4335,4335,0
|
|
20240624,185700,391236715,4335,4335,4335,4335,0
|
|
20240624,185600,391236715,4335,4335,4335,4335,0
|
|
20240624,185500,391236715,4335,4335,4335,4335,0
|
|
20240624,185400,391236715,4335,4335,4335,4335,0
|
|
20240624,185300,391236715,4335,4335,4335,4335,0
|
|
20240624,185200,391236715,4335,4335,4335,4335,0
|
|
20240624,185100,391236715,4335,4335,4335,4335,0
|
|
20240624,185000,391236715,4335,4335,4335,4335,0
|
|
20240624,184900,391236715,4335,4335,4335,4335,0
|
|
20240624,184800,391236715,4335,4335,4335,4335,0
|
|
20240624,184700,391236715,4335,4335,4335,4335,0
|
|
20240624,184600,391236715,4335,4335,4335,4335,0
|
|
20240624,184500,391236715,4335,4335,4335,4335,2846
|
|
20240624,184400,391236715,4335,4335,4335,4335,0
|
|
20240624,184300,391236715,4335,4335,4335,4335,0
|
|
20240624,184200,391236715,4335,4335,4335,4335,0
|
|
20240624,184100,391236715,4335,4335,4335,4335,0
|
|
20240624,184000,391236715,4335,4335,4335,4335,0
|
|
20240624,183900,391236715,4335,4335,4335,4335,0
|
|
20240624,183800,391236715,4335,4335,4335,4335,0
|
|
20240624,183700,391236715,4335,4335,4335,4335,0
|
|
20240624,183600,391236715,4335,4335,4335,4335,0
|
|
20240624,183500,391236715,4335,4335,4335,4335,0
|
|
20240624,183400,391236715,4335,4335,4335,4335,0
|
|
20240624,183300,391236715,4335,4335,4335,4335,0
|
|
20240624,183200,391236715,4335,4335,4335,4335,0
|
|
20240624,183100,391236715,4335,4335,4335,4335,0
|
|
20240624,183000,391236715,4335,4335,4335,4335,0
|
|
20240624,182900,391236715,4335,4335,4335,4335,0
|
|
20240624,182800,391236715,4335,4335,4335,4335,0
|
|
20240624,182700,391236715,4335,4335,4335,4335,0
|
|
20240624,182600,391236715,4335,4335,4335,4335,0
|
|
20240624,182500,391236715,4335,4335,4335,4335,0
|
|
20240624,182400,391236715,4335,4335,4335,4335,0
|
|
20240624,182300,391236715,4335,4335,4335,4335,0
|
|
20240624,182200,391236715,4335,4335,4335,4335,0
|
|
20240624,182100,391236715,4335,4335,4335,4335,0
|
|
20240624,182000,391236715,4335,4335,4335,4335,0
|
|
20240624,181900,391236715,4335,4335,4335,4335,0
|
|
20240624,181800,391236715,4335,4335,4335,4335,0
|
|
20240624,181700,391236715,4335,4335,4335,4335,0
|
|
20240624,181600,391236715,4335,4335,4335,4335,0
|
|
20240624,181500,391236715,4335,4335,4335,4335,2846
|
|
20240624,181400,391236715,4335,4335,4335,4335,0
|
|
20240624,181300,391236715,4335,4335,4335,4335,0
|
|
20240624,181200,391236715,4335,4335,4335,4335,0
|
|
20240624,181100,391236715,4335,4335,4335,4335,0
|
|
20240624,181000,391236715,4335,4335,4335,4335,0
|
|
20240624,180900,391236715,4335,4335,4335,4335,0
|
|
20240624,180800,391236715,4335,4335,4335,4335,0
|
|
20240624,180700,391236715,4335,4335,4335,4335,0
|
|
20240624,180600,391236715,4335,4335,4335,4335,0
|
|
20240624,180500,391236715,4335,4335,4335,4335,0
|
|
20240624,180400,391236715,4335,4335,4335,4335,0
|
|
20240624,180300,391236715,4335,4335,4335,4335,0
|
|
20240624,180200,391236715,4335,4335,4335,4335,0
|
|
20240624,180100,391236715,4335,4335,4335,4335,0
|
|
20240624,180000,391236715,4335,4335,4335,4335,0
|
|
20240624,175900,391236715,4335,4335,4335,4335,0
|
|
20240624,175800,391236715,4335,4335,4335,4335,0
|
|
20240624,175700,391236715,4335,4335,4335,4335,0
|
|
20240624,175600,391236715,4335,4335,4335,4335,0
|
|
20240624,175500,391236715,4335,4335,4335,4335,0
|
|
20240624,175400,391236715,4335,4335,4335,4335,0
|
|
20240624,175300,391236715,4335,4335,4335,4335,0
|
|
20240624,175200,391236715,4335,4335,4335,4335,0
|
|
20240624,175100,391236715,4335,4335,4335,4335,0
|
|
20240624,175000,391236715,4335,4335,4335,4335,0
|
|
20240624,174900,391236715,4335,4335,4335,4335,0
|
|
20240624,174800,391236715,4335,4335,4335,4335,0
|
|
20240624,174700,391236715,4335,4335,4335,4335,0
|
|
20240624,174600,391236715,4335,4335,4335,4335,0
|
|
20240624,174500,391236715,4335,4335,4335,4335,2846
|
|
20240624,174400,391236715,4335,4335,4335,4335,0
|
|
20240624,174300,391236715,4335,4335,4335,4335,0
|
|
20240624,174200,391236715,4335,4335,4335,4335,0
|
|
20240624,174100,391236715,4335,4335,4335,4335,0
|
|
20240624,174000,391236715,4335,4335,4335,4335,0
|
|
20240624,173900,391236715,4335,4335,4335,4335,0
|
|
20240624,173800,391236715,4335,4335,4335,4335,0
|
|
20240624,173700,391236715,4335,4335,4335,4335,0
|
|
20240624,173600,391236715,4335,4335,4335,4335,0
|
|
20240624,173500,391236715,4335,4335,4335,4335,0
|
|
20240624,173400,391236715,4335,4335,4335,4335,0
|
|
20240624,173300,391236715,4335,4335,4335,4335,0
|
|
20240624,173200,391236715,4335,4335,4335,4335,0
|
|
20240624,173100,391236715,4335,4335,4335,4335,0
|
|
20240624,173000,391236715,4335,4335,4335,4335,0
|
|
20240624,172900,391236715,4335,4335,4335,4335,0
|
|
20240624,172800,391236715,4335,4335,4335,4335,0
|
|
20240624,172700,391236715,4335,4335,4335,4335,0
|
|
20240624,172600,391236715,4335,4335,4335,4335,0
|
|
20240624,172500,391236715,4335,4335,4335,4335,0
|
|
20240624,172400,391236715,4335,4335,4335,4335,0
|
|
20240624,172300,391236715,4335,4335,4335,4335,0
|
|
20240624,172200,391236715,4335,4335,4335,4335,0
|
|
20240624,172100,391236715,4335,4335,4335,4335,0
|
|
20240624,172000,391236715,4335,4335,4335,4335,0
|
|
20240624,171900,391236715,4335,4335,4335,4335,0
|
|
20240624,171800,391236715,4335,4335,4335,4335,0
|
|
20240624,171700,391236715,4335,4335,4335,4335,0
|
|
20240624,171600,391236715,4335,4335,4335,4335,0
|
|
20240624,171500,391236715,4335,4335,4335,4335,2846
|
|
20240624,171400,391236715,4335,4335,4335,4335,0
|
|
20240624,171300,391236715,4335,4335,4335,4335,0
|
|
20240624,171200,391236715,4335,4335,4335,4335,0
|
|
20240624,171100,391236715,4335,4335,4335,4335,0
|
|
20240624,171000,391236715,4335,4335,4335,4335,0
|
|
20240624,170900,391236715,4335,4335,4335,4335,0
|
|
20240624,170800,391236715,4335,4335,4335,4335,0
|
|
20240624,170700,391236715,4335,4335,4335,4335,0
|
|
20240624,170600,391236715,4335,4335,4335,4335,0
|
|
20240624,170500,391236715,4335,4335,4335,4335,0
|
|
20240624,170400,391236715,4335,4335,4335,4335,0
|
|
20240624,170300,391236715,4335,4335,4335,4335,0
|
|
20240624,170200,391236715,4335,4335,4335,4335,0
|
|
20240624,170100,391236715,4335,4335,4335,4335,0
|
|
20240624,170000,391236715,4335,4335,4335,4335,0
|
|
20240624,165900,391236715,4335,4335,4335,4335,0
|
|
20240624,165800,391236715,4335,4335,4335,4335,0
|
|
20240624,165700,391236715,4335,4335,4335,4335,0
|
|
20240624,165600,391236715,4335,4335,4335,4335,0
|
|
20240624,165500,391236715,4335,4335,4335,4335,0
|
|
20240624,165400,391236715,4335,4335,4335,4335,0
|
|
20240624,165300,391236715,4335,4335,4335,4335,0
|
|
20240624,165200,391236715,4335,4335,4335,4335,0
|
|
20240624,165100,391236715,4335,4335,4335,4335,0
|
|
20240624,165000,391236715,4335,4335,4335,4335,0
|
|
20240624,164900,391236715,4335,4335,4335,4335,0
|
|
20240624,164800,391236715,4335,4335,4335,4335,0
|
|
20240624,164700,391236715,4335,4335,4335,4335,0
|
|
20240624,164600,391236715,4335,4335,4335,4335,0
|
|
20240624,164500,391236715,4335,4335,4335,4335,2846
|
|
20240624,164400,391236715,4335,4335,4335,4335,0
|
|
20240624,164300,391236715,4335,4335,4335,4335,0
|
|
20240624,164200,391236715,4335,4335,4335,4335,0
|
|
20240624,164100,391236715,4335,4335,4335,4335,0
|
|
20240624,164000,391236715,4335,4335,4335,4335,0
|
|
20240624,163900,391236715,4335,4335,4335,4335,0
|
|
20240624,163800,391236715,4335,4335,4335,4335,0
|
|
20240624,163700,391236715,4335,4335,4335,4335,0
|
|
20240624,163600,391236715,4335,4335,4335,4335,0
|
|
20240624,163500,391236715,4335,4335,4335,4335,0
|
|
20240624,163400,391236715,4335,4335,4335,4335,0
|
|
20240624,163300,391236715,4335,4335,4335,4335,0
|
|
20240624,163200,391236715,4335,4335,4335,4335,0
|
|
20240624,163100,391236715,4335,4335,4335,4335,0
|
|
20240624,163000,391236715,4335,4335,4335,4335,0
|
|
20240624,162900,391236715,4335,4335,4335,4335,0
|
|
20240624,162800,391236715,4335,4335,4335,4335,0
|
|
20240624,162700,391236715,4335,4335,4335,4335,0
|
|
20240624,162600,391236715,4335,4335,4335,4335,0
|
|
20240624,162500,391236715,4335,4335,4335,4335,0
|
|
20240624,162400,391236715,4335,4335,4335,4335,0
|
|
20240624,162300,391236715,4335,4335,4335,4335,0
|
|
20240624,162200,391236715,4335,4335,4335,4335,0
|
|
20240624,162100,391236715,4335,4335,4335,4335,0
|
|
20240624,162000,391236715,4335,4335,4335,4335,0
|
|
20240624,161900,391236715,4335,4335,4335,4335,0
|
|
20240624,161800,391236715,4335,4335,4335,4335,0
|
|
20240624,161700,391236715,4335,4335,4335,4335,0
|
|
20240624,161600,391236715,4335,4335,4335,4335,0
|
|
20240624,161500,391236715,4335,4335,4335,4335,2846
|
|
20240624,161400,391236715,4335,4335,4335,4335,0
|
|
20240624,161300,391236715,4335,4335,4335,4335,0
|
|
20240624,161200,391236715,4335,4335,4335,4335,0
|
|
20240624,161100,391236715,4335,4335,4335,4335,0
|
|
20240624,161000,391236715,4335,4335,4335,4335,0
|
|
20240624,160900,391236715,4335,4335,4335,4335,0
|
|
20240624,160800,391236715,4335,4335,4335,4335,0
|
|
20240624,160700,391236715,4335,4335,4335,4335,0
|
|
20240624,160600,391236715,4335,4335,4335,4335,0
|
|
20240624,160500,391236715,4335,4335,4335,4335,0
|
|
20240624,160400,391236715,4335,4335,4335,4335,0
|
|
20240624,160300,391236715,4335,4335,4335,4335,0
|
|
20240624,160200,391236715,4335,4335,4335,4335,0
|
|
20240624,160100,391236715,4335,4335,4335,4335,0
|
|
20240624,160000,391236715,4335,4335,4335,4335,0
|
|
20240624,155900,391236715,4335,4335,4335,4335,0
|
|
20240624,155800,391236715,4335,4335,4335,4335,0
|
|
20240624,155700,391236715,4335,4335,4335,4335,0
|
|
20240624,155600,391236715,4335,4335,4335,4335,0
|
|
20240624,155500,391236715,4335,4335,4335,4335,0
|
|
20240624,155400,391236715,4335,4335,4335,4335,0
|
|
20240624,155300,391236715,4335,4335,4335,4335,0
|
|
20240624,155200,391236715,4335,4335,4335,4335,0
|
|
20240624,155100,391236715,4335,4335,4335,4335,0
|
|
20240624,155000,391236715,4335,4335,4335,4335,0
|
|
20240624,154900,391236715,4335,4335,4335,4335,0
|
|
20240624,154800,391236715,4335,4335,4335,4335,0
|
|
20240624,154700,391236715,4335,4335,4335,4335,0
|
|
20240624,154600,391236715,4335,4335,4335,4335,0
|
|
20240624,154500,391236715,4335,4335,4335,4335,2846
|
|
20240624,154400,391236715,4335,4335,4335,4335,0
|
|
20240624,154300,391236715,4335,4335,4335,4335,0
|
|
20240624,154200,391236715,4335,4335,4335,4335,0
|
|
20240624,154100,391236715,4335,4335,4335,4335,0
|
|
20240624,154000,391236715,4335,4335,4335,4335,0
|
|
20240624,153900,391236715,4335,4335,4335,4335,0
|
|
20240624,153800,391236715,4335,4335,4335,4335,0
|
|
20240624,153700,391236715,4335,4335,4335,4335,0
|
|
20240624,153600,391236715,4335,4335,4335,4335,0
|
|
20240624,153500,391236715,4335,4335,4335,4335,0
|
|
20240624,153400,391236715,4335,4335,4335,4335,0
|
|
20240624,153300,391236715,4335,4335,4335,4335,0
|
|
20240624,153200,391236715,4335,4335,4335,4335,0
|
|
20240624,153100,391236715,4335,4335,4335,4335,0
|
|
20240624,153000,391236715,4335,4335,4335,4335,2846
|
|
20240624,152900,378899305,4360,4360,4360,4360,0
|
|
20240624,152800,378899305,4360,4360,4360,4360,0
|
|
20240624,152700,378899305,4360,4360,4360,4360,0
|
|
20240624,152600,378899305,4360,4360,4360,4360,0
|
|
20240624,152500,378899305,4360,4360,4360,4360,0
|
|
20240624,152400,378899305,4360,4360,4360,4360,0
|
|
20240624,152300,378899305,4360,4360,4360,4360,0
|
|
20240624,152200,378899305,4360,4360,4360,4360,0
|
|
20240624,152100,378899305,4360,4360,4360,4360,0
|
|
20240624,152000,378899305,4360,4360,4360,4360,0
|
|
20240624,151900,378899305,4360,4380,4385,4360,936
|
|
20240624,151800,374803275,4380,4380,4380,4380,195
|
|
20240624,151700,373949175,4380,4360,4380,4360,48
|
|
20240624,151600,373739635,4380,4360,4380,4360,230
|
|
20240624,151500,372736695,4360,4355,4360,4355,248
|
|
20240624,151400,371656175,4350,4350,4360,4350,96
|
|
20240624,151300,371238455,4350,4350,4350,4350,23
|
|
20240624,151200,371138405,4365,4365,4365,4365,18
|
|
20240624,151100,371059835,4365,4365,4365,4365,30
|
|
20240624,151000,370928885,4370,4355,4370,4355,107
|
|
20240624,150900,370462220,4355,4355,4360,4350,70
|
|
20240624,150800,370157255,4365,4365,4365,4365,5
|
|
20240624,150700,370135430,4365,4365,4380,4340,1022
|
|
20240624,150600,365696535,4380,4360,4380,4355,1592
|
|
20240624,150500,358756875,4355,4365,4395,4350,429
|
|
20240624,150400,356886000,4370,4370,4370,4370,28
|
|
20240624,150300,356763640,4395,4360,4395,4360,39
|
|
20240624,150200,356592745,4360,4380,4380,4360,45
|
|
20240624,150100,356396070,4380,4385,4385,4340,873
|
|
20240624,150000,352600590,4395,4395,4395,4395,0
|
|
20240624,145900,352600590,4395,4385,4395,4385,3
|
|
20240624,145800,352587415,4400,4400,4400,4400,5
|
|
20240624,145700,352565415,4400,4400,4400,4375,102
|
|
20240624,145600,352119040,4400,4400,4400,4395,13
|
|
20240624,145500,352061865,4400,4400,4405,4375,755
|
|
20240624,145400,348752240,4400,4400,4400,4400,10
|
|
20240624,145300,348708240,4385,4390,4390,4385,9
|
|
20240624,145200,348668765,4400,4400,4400,4400,0
|
|
20240624,145100,348668765,4400,4400,4400,4400,1
|
|
20240624,145000,348664365,4400,4400,4400,4400,0
|
|
20240624,144900,348664365,4400,4400,4400,4400,8
|
|
20240624,144800,348629165,4400,4400,4400,4400,11
|
|
20240624,144700,348580765,4400,4400,4400,4400,0
|
|
20240624,144600,348580765,4400,4400,4400,4400,73
|
|
20240624,144500,348259565,4400,4390,4400,4390,144
|
|
20240624,144400,347625990,4410,4410,4410,4410,0
|
|
20240624,144300,347625990,4410,4410,4410,4410,0
|
|
20240624,144200,347625990,4410,4410,4410,4410,0
|
|
20240624,144100,347625990,4410,4410,4410,4410,0
|
|
20240624,144000,347625990,4410,4410,4410,4410,0
|
|
20240624,143900,347625990,4410,4410,4410,4410,0
|
|
20240624,143800,347625990,4410,4410,4410,4410,0
|
|
20240624,143700,347625990,4410,4410,4410,4410,0
|
|
20240624,143600,347625990,4410,4400,4410,4400,506
|
|
20240624,143500,345396655,4400,4370,4400,4370,152
|
|
20240624,143400,344728005,4400,4400,4400,4400,11
|
|
20240624,143300,344679605,4400,4395,4400,4395,232
|
|
20240624,143200,343659740,4395,4395,4395,4395,0
|
|
20240624,143100,343659740,4395,4395,4395,4395,9
|
|
20240624,143000,343620185,4395,4355,4395,4355,367
|
|
20240624,142900,342021505,4360,4360,4360,4360,0
|
|
20240624,142800,342021505,4360,4360,4360,4340,43
|
|
20240624,142700,341834045,4335,4370,4370,4335,1728
|
|
20240624,142600,334338275,4375,4400,4400,4375,13
|
|
20240624,142500,334281350,4400,4400,4400,4400,0
|
|
20240624,142400,334281350,4400,4400,4400,4400,0
|
|
20240624,142300,334281350,4400,4400,4400,4400,28
|
|
20240624,142200,334158150,4400,4400,4400,4400,0
|
|
20240624,142100,334158150,4400,4365,4400,4355,58
|
|
20240624,142000,333904890,4400,4400,4400,4400,0
|
|
20240624,141900,333904890,4400,4400,4400,4400,0
|
|
20240624,141800,333904890,4400,4400,4400,4400,3
|
|
20240624,141700,333891690,4400,4400,4400,4400,170
|
|
20240624,141600,333143690,4400,4375,4400,4375,764
|
|
20240624,141500,329796285,4375,4375,4375,4375,539
|
|
20240624,141400,327438160,4375,4375,4375,4375,0
|
|
20240624,141300,327438160,4375,4375,4375,4375,0
|
|
20240624,141200,327438160,4375,4375,4375,4375,0
|
|
20240624,141100,327438160,4375,4375,4375,4375,0
|
|
20240624,141000,327438160,4375,4375,4375,4375,19
|
|
20240624,140900,327355035,4375,4375,4375,4375,0
|
|
20240624,140800,327355035,4375,4375,4375,4375,0
|
|
20240624,140700,327355035,4375,4375,4375,4375,430
|
|
20240624,140600,325473785,4375,4375,4375,4375,0
|
|
20240624,140500,325473785,4375,4375,4375,4375,321
|
|
20240624,140400,324069410,4375,4370,4375,4370,210
|
|
20240624,140300,323150680,4370,4365,4370,4365,29
|
|
20240624,140200,323023970,4375,4375,4375,4375,0
|
|
20240624,140100,323023970,4375,4375,4375,4375,0
|
|
20240624,140000,323023970,4375,4375,4375,4375,0
|
|
20240624,135900,323023970,4375,4375,4375,4375,0
|
|
20240624,135800,323023970,4375,4375,4375,4375,9
|
|
20240624,135700,322984595,4335,4335,4335,4335,0
|
|
20240624,135600,322984595,4335,4335,4335,4335,0
|
|
20240624,135500,322984595,4335,4340,4340,4335,498
|
|
20240624,135400,320825760,4345,4340,4345,4335,490
|
|
20240624,135300,318701575,4335,4345,4345,4335,4030
|
|
20240624,135200,301230115,4340,4340,4340,4335,1120
|
|
20240624,135100,296369320,4340,4340,4390,4340,1159
|
|
20240624,135000,291332835,4340,4340,4340,4340,1508
|
|
20240624,134900,284788115,4340,4350,4350,4340,1069
|
|
20240624,134800,280140880,4350,4355,4365,4350,526
|
|
20240624,134700,277850215,4355,4365,4365,4355,357
|
|
20240624,134600,276292345,4375,4375,4375,4375,0
|
|
20240624,134500,276292345,4375,4370,4375,4370,900
|
|
20240624,134400,272356025,4365,4370,4370,4365,6
|
|
20240624,134300,272329810,4370,4370,4370,4370,5
|
|
20240624,134200,272307960,4370,4370,4370,4370,259
|
|
20240624,134100,271176130,4370,4370,4370,4370,0
|
|
20240624,134000,271176130,4370,4370,4370,4370,0
|
|
20240624,133900,271176130,4370,4370,4370,4370,0
|
|
20240624,133800,271176130,4370,4375,4375,4365,314
|
|
20240624,133700,269803950,4375,4370,4375,4370,2
|
|
20240624,133600,269795205,4375,4375,4375,4375,321
|
|
20240624,133500,268390830,4375,4380,4380,4375,23
|
|
20240624,133400,268290115,4380,4380,4380,4380,465
|
|
20240624,133300,266253415,4380,4380,4380,4380,50
|
|
20240624,133200,266034415,4375,4375,4375,4375,0
|
|
20240624,133100,266034415,4375,4375,4375,4375,0
|
|
20240624,133000,266034415,4375,4380,4380,4375,157
|
|
20240624,132900,265347535,4375,4375,4375,4375,0
|
|
20240624,132800,265347535,4375,4375,4375,4375,0
|
|
20240624,132700,265347535,4375,4375,4375,4375,0
|
|
20240624,132600,265347535,4375,4380,4380,4375,10
|
|
20240624,132500,265303775,4375,4375,4375,4375,0
|
|
20240624,132400,265303775,4375,4415,4415,4375,4
|
|
20240624,132300,265286190,4415,4415,4415,4415,0
|
|
20240624,132200,265286190,4415,4415,4415,4415,1
|
|
20240624,132100,265281775,4375,4375,4375,4375,0
|
|
20240624,132000,265281775,4375,4375,4375,4375,0
|
|
20240624,131900,265281775,4375,4375,4375,4375,0
|
|
20240624,131800,265281775,4375,4375,4375,4375,0
|
|
20240624,131700,265281775,4375,4375,4375,4375,0
|
|
20240624,131600,265281775,4375,4375,4375,4375,0
|
|
20240624,131500,265281775,4375,4375,4375,4375,0
|
|
20240624,131400,265281775,4375,4375,4375,4375,0
|
|
20240624,131300,265281775,4375,4375,4375,4375,0
|
|
20240624,131200,265281775,4375,4375,4375,4375,0
|
|
20240624,131100,265281775,4375,4375,4375,4375,0
|
|
20240624,131000,265281775,4375,4415,4415,4375,2
|
|
20240624,130900,265272985,4380,4385,4385,4380,1126
|
|
20240624,130800,260336105,4385,4385,4385,4385,0
|
|
20240624,130700,260336105,4385,4385,4385,4385,1
|
|
20240624,130600,260331720,4385,4400,4400,4380,748
|
|
20240624,130500,257049550,4400,4400,4400,4400,0
|
|
20240624,130400,257049550,4400,4405,4405,4400,50
|
|
20240624,130300,256829440,4405,4405,4405,4405,0
|
|
20240624,130200,256829440,4405,4405,4405,4405,0
|
|
20240624,130100,256829440,4405,4405,4405,4405,1
|
|
20240624,130000,256825035,4400,4400,4400,4400,0
|
|
20240624,125900,256825035,4400,4400,4400,4400,0
|
|
20240624,125800,256825035,4400,4400,4400,4400,0
|
|
20240624,125700,256825035,4400,4400,4400,4400,0
|
|
20240624,125600,256825035,4400,4400,4400,4400,50
|
|
20240624,125500,256605035,4400,4400,4400,4400,0
|
|
20240624,125400,256605035,4400,4400,4400,4400,0
|
|
20240624,125300,256605035,4400,4400,4405,4400,82
|
|
20240624,125200,256244230,4430,4430,4430,4430,0
|
|
20240624,125100,256244230,4430,4430,4430,4430,0
|
|
20240624,125000,256244230,4430,4430,4430,4430,0
|
|
20240624,124900,256244230,4430,4430,4430,4430,0
|
|
20240624,124800,256244230,4430,4430,4430,4430,2
|
|
20240624,124700,256235370,4435,4435,4435,4435,0
|
|
20240624,124600,256235370,4435,4435,4435,4435,0
|
|
20240624,124500,256235370,4435,4435,4435,4435,0
|
|
20240624,124400,256235370,4435,4435,4435,4435,0
|
|
20240624,124300,256235370,4435,4435,4435,4435,0
|
|
20240624,124200,256235370,4435,4435,4435,4435,0
|
|
20240624,124100,256235370,4435,4435,4435,4435,0
|
|
20240624,124000,256235370,4435,4430,4435,4430,4
|
|
20240624,123900,256217645,4395,4395,4395,4395,0
|
|
20240624,123800,256217645,4395,4395,4395,4395,0
|
|
20240624,123700,256217645,4395,4395,4395,4395,0
|
|
20240624,123600,256217645,4395,4395,4395,4395,0
|
|
20240624,123500,256217645,4395,4395,4395,4395,0
|
|
20240624,123400,256217645,4395,4430,4430,4395,8
|
|
20240624,123300,256182330,4430,4430,4430,4430,0
|
|
20240624,123200,256182330,4430,4430,4430,4430,0
|
|
20240624,123100,256182330,4430,4430,4430,4430,5
|
|
20240624,123000,256160180,4425,4425,4425,4425,0
|
|
20240624,122900,256160180,4425,4415,4425,4415,3
|
|
20240624,122800,256146920,4395,4395,4395,4395,0
|
|
20240624,122700,256146920,4395,4435,4435,4395,147
|
|
20240624,122600,255498570,4400,4400,4400,4400,0
|
|
20240624,122500,255498570,4400,4400,4400,4400,0
|
|
20240624,122400,255498570,4400,4400,4400,4400,0
|
|
20240624,122300,255498570,4400,4400,4400,4400,0
|
|
20240624,122200,255498570,4400,4400,4400,4400,0
|
|
20240624,122100,255498570,4400,4400,4400,4400,0
|
|
20240624,122000,255498570,4400,4400,4400,4400,0
|
|
20240624,121900,255498570,4400,4400,4400,4400,83
|
|
20240624,121800,255133370,4400,4400,4400,4400,0
|
|
20240624,121700,255133370,4400,4400,4400,4400,0
|
|
20240624,121600,255133370,4400,4405,4405,4400,94
|
|
20240624,121500,254719650,4405,4405,4405,4405,0
|
|
20240624,121400,254719650,4405,4405,4405,4405,0
|
|
20240624,121300,254719650,4405,4405,4405,4405,164
|
|
20240624,121200,253997230,4405,4410,4410,4405,100
|
|
20240624,121100,253556720,4435,4435,4435,4435,0
|
|
20240624,121000,253556720,4435,4435,4435,4435,0
|
|
20240624,120900,253556720,4435,4435,4435,4435,0
|
|
20240624,120800,253556720,4435,4435,4435,4435,0
|
|
20240624,120700,253556720,4435,4435,4435,4435,1
|
|
20240624,120600,253552285,4405,4405,4405,4405,22
|
|
20240624,120500,253455375,4400,4400,4400,4400,0
|
|
20240624,120400,253455375,4400,4440,4440,4400,24
|
|
20240624,120300,253349240,4440,4440,4440,4440,0
|
|
20240624,120200,253349240,4440,4440,4440,4440,52
|
|
20240624,120100,253118360,4440,4440,4440,4440,0
|
|
20240624,120000,253118360,4440,4440,4440,4440,0
|
|
20240624,115900,253118360,4440,4440,4440,4440,0
|
|
20240624,115800,253118360,4440,4440,4440,4440,0
|
|
20240624,115700,253118360,4440,4440,4440,4440,0
|
|
20240624,115600,253118360,4440,4440,4440,4440,0
|
|
20240624,115500,253118360,4440,4440,4440,4440,0
|
|
20240624,115400,253118360,4440,4430,4440,4430,50
|
|
20240624,115300,252896740,4435,4435,4435,4435,0
|
|
20240624,115200,252896740,4435,4435,4435,4435,0
|
|
20240624,115100,252896740,4435,4435,4435,4435,0
|
|
20240624,115000,252896740,4435,4435,4435,4435,0
|
|
20240624,114900,252896740,4435,4435,4435,4435,0
|
|
20240624,114800,252896740,4435,4435,4435,4435,0
|
|
20240624,114700,252896740,4435,4435,4435,4435,0
|
|
20240624,114600,252896740,4435,4435,4435,4435,1
|
|
20240624,114500,252892305,4435,4435,4435,4435,0
|
|
20240624,114400,252892305,4435,4425,4435,4425,2
|
|
20240624,114300,252883445,4415,4415,4415,4415,1
|
|
20240624,114200,252879030,4370,4445,4445,4370,902
|
|
20240624,114100,248921675,4435,4455,4455,4385,28
|
|
20240624,114000,248797660,4465,4465,4465,4465,0
|
|
20240624,113900,248797660,4465,4465,4465,4465,0
|
|
20240624,113800,248797660,4465,4465,4465,4465,0
|
|
20240624,113700,248797660,4465,4465,4465,4465,0
|
|
20240624,113600,248797660,4465,4465,4465,4465,0
|
|
20240624,113500,248797660,4465,4465,4465,4465,0
|
|
20240624,113400,248797660,4465,4465,4465,4465,1
|
|
20240624,113300,248793195,4475,4465,4475,4465,2
|
|
20240624,113200,248784255,4425,4425,4425,4425,1
|
|
20240624,113100,248779830,4475,4475,4475,4355,44
|
|
20240624,113000,248584750,4475,4470,4475,4470,15
|
|
20240624,112900,248517695,4475,4475,4475,4475,0
|
|
20240624,112800,248517695,4475,4475,4480,4475,26
|
|
20240624,112700,248401315,4480,4415,4480,4415,400
|
|
20240624,112600,246630110,4420,4390,4420,4390,1011
|
|
20240624,112500,242187225,4390,4390,4390,4390,0
|
|
20240624,112400,242187225,4390,4345,4390,4340,2000
|
|
20240624,112300,233465560,4380,4380,4380,4380,20
|
|
20240624,112200,233377960,4345,4350,4350,4345,10
|
|
20240624,112100,233334485,4345,4385,4385,4345,108
|
|
20240624,112000,232861180,4380,4380,4380,4380,1
|
|
20240624,111900,232856800,4390,4390,4390,4390,194
|
|
20240624,111800,232005140,4390,4390,4390,4390,0
|
|
20240624,111700,232005140,4390,4390,4390,4390,0
|
|
20240624,111600,232005140,4390,4390,4390,4390,6
|
|
20240624,111500,231978800,4390,4340,4390,4340,1616
|
|
20240624,111400,224909335,4340,4360,4360,4335,2934
|
|
20240624,111300,212128455,4380,4380,4380,4380,5
|
|
20240624,111200,212106555,4360,4390,4390,4360,4527
|
|
20240624,111100,192313405,4390,4390,4390,4390,2
|
|
20240624,111000,192304625,4390,4385,4390,4380,112
|
|
20240624,110900,191813505,4385,4385,4385,4385,10
|
|
20240624,110800,191769655,4385,4390,4390,4385,6
|
|
20240624,110700,191743325,4380,4380,4380,4380,0
|
|
20240624,110600,191743325,4380,4380,4380,4380,0
|
|
20240624,110500,191743325,4380,4400,4400,4380,365
|
|
20240624,110400,190142885,4410,4410,4410,4410,0
|
|
20240624,110300,190142885,4410,4410,4410,4410,0
|
|
20240624,110200,190142885,4410,4410,4410,4410,0
|
|
20240624,110100,190142885,4410,4410,4410,4410,0
|
|
20240624,110000,190142885,4410,4395,4410,4385,294
|
|
20240624,105900,188851740,4395,4395,4395,4395,0
|
|
20240624,105800,188851740,4395,4395,4395,4395,704
|
|
20240624,105700,185757660,4395,4395,4395,4395,0
|
|
20240624,105600,185757660,4395,4395,4395,4395,0
|
|
20240624,105500,185757660,4395,4395,4395,4395,1937
|
|
20240624,105400,177244545,4400,4400,4400,4400,1207
|
|
20240624,105300,171933745,4415,4415,4415,4415,10
|
|
20240624,105200,171889595,4400,4400,4400,4400,0
|
|
20240624,105100,171889595,4400,4400,4400,4400,0
|
|
20240624,105000,171889595,4400,4400,4400,4400,692
|
|
20240624,104900,168844795,4400,4400,4400,4400,286
|
|
20240624,104800,167586395,4400,4400,4400,4400,1663
|
|
20240624,104700,160269195,4400,4400,4400,4400,859
|
|
20240624,104600,156489595,4400,4400,4400,4400,190
|
|
20240624,104500,155653595,4400,4405,4405,4400,106
|
|
20240624,104400,155187040,4410,4410,4410,4410,115
|
|
20240624,104300,154679890,4410,4405,4410,4405,120
|
|
20240624,104200,154150790,4410,4410,4410,4410,300
|
|
20240624,104100,152827790,4405,4415,4415,4405,7
|
|
20240624,104000,152796915,4415,4415,4415,4400,2604
|
|
20240624,103900,141332865,4400,4415,4415,4400,643
|
|
20240624,103800,138502490,4425,4425,4425,4405,2043
|
|
20240624,103700,129496520,4445,4445,4445,4410,789
|
|
20240624,103600,126009385,4445,4425,4445,4420,4070
|
|
20240624,103500,107923690,4450,4450,4450,4450,0
|
|
20240624,103400,107923690,4450,4450,4450,4450,229
|
|
20240624,103300,106904640,4450,4445,4450,4445,3600
|
|
20240624,103200,90885785,4430,4430,4430,4425,220
|
|
20240624,103100,89912185,4455,4455,4455,4455,0
|
|
20240624,103000,89912185,4455,4455,4455,4455,0
|
|
20240624,102900,89912185,4455,4450,4455,4410,1261
|
|
20240624,102800,84340780,4450,4450,4450,4450,0
|
|
20240624,102700,84340780,4450,4450,4450,4450,0
|
|
20240624,102600,84340780,4450,4450,4450,4450,0
|
|
20240624,102500,84340780,4450,4450,4450,4450,0
|
|
20240624,102400,84340780,4450,4450,4450,4450,0
|
|
20240624,102300,84340780,4450,4450,4450,4450,3
|
|
20240624,102200,84327430,4445,4450,4450,4445,52
|
|
20240624,102100,84096035,4450,4450,4450,4450,49
|
|
20240624,102000,83877985,4455,4455,4455,4455,2
|
|
20240624,101900,83869075,4455,4455,4455,4455,1
|
|
20240624,101800,83864620,4455,4455,4455,4455,0
|
|
20240624,101700,83864620,4455,4450,4455,4450,55
|
|
20240624,101600,83619865,4450,4450,4450,4450,0
|
|
20240624,101500,83619865,4450,4450,4450,4450,1
|
|
20240624,101400,83615415,4450,4450,4450,4450,0
|
|
20240624,101300,83615415,4450,4430,4450,4430,36
|
|
20240624,101200,83455535,4430,4430,4430,4430,1
|
|
20240624,101100,83451105,4425,4425,4425,4425,386
|
|
20240624,101000,81743055,4445,4445,4445,4445,50
|
|
20240624,100900,81520805,4425,4425,4425,4425,0
|
|
20240624,100800,81520805,4425,4425,4425,4425,0
|
|
20240624,100700,81520805,4425,4425,4425,4425,12
|
|
20240624,100600,81467705,4435,4435,4435,4435,101
|
|
20240624,100500,81019770,4435,4435,4435,4435,1
|
|
20240624,100400,81015335,4425,4440,4445,4420,1265
|
|
20240624,100300,75419890,4445,4445,4445,4445,0
|
|
20240624,100200,75419890,4445,4445,4445,4445,3
|
|
20240624,100100,75406555,4435,4445,4445,4435,520
|
|
20240624,100000,73100220,4440,4445,4445,4440,489
|
|
20240624,095900,70929055,4490,4490,4490,4490,5
|
|
20240624,095800,70906605,4490,4450,4490,4425,222
|
|
20240624,095700,69918260,4490,4490,4490,4490,0
|
|
20240624,095600,69918260,4490,4490,4490,4490,2
|
|
20240624,095500,69909280,4450,4485,4490,4450,42
|
|
20240624,095400,69721185,4485,4440,4485,4440,23
|
|
20240624,095300,69618560,4450,4440,4450,4420,1824
|
|
20240624,095200,61544340,4440,4445,4450,4440,495
|
|
20240624,095100,59344155,4450,4455,4455,4450,605
|
|
20240624,095000,56651575,4460,4460,4460,4460,11
|
|
20240624,094900,56602515,4460,4460,4460,4460,10
|
|
20240624,094800,56557915,4460,4460,4460,4460,0
|
|
20240624,094700,56557915,4460,4460,4460,4460,0
|
|
20240624,094600,56557915,4460,4485,4485,4460,820
|
|
20240624,094500,52900215,4485,4475,4485,4460,1070
|
|
20240624,094400,48117790,4475,4480,4480,4475,100
|
|
20240624,094300,47669855,4480,4485,4485,4480,121
|
|
20240624,094200,47127175,4490,4490,4490,4490,0
|
|
20240624,094100,47127175,4490,4495,4495,4490,130
|
|
20240624,094000,46543425,4495,4495,4495,4495,50
|
|
20240624,093900,46318675,4495,4495,4495,4495,51
|
|
20240624,093800,46089430,4500,4500,4500,4500,0
|
|
20240624,093700,46089430,4500,4500,4500,4500,18
|
|
20240624,093600,46008430,4500,4500,4500,4500,1
|
|
20240624,093500,46003930,4500,4500,4500,4500,0
|
|
20240624,093400,46003930,4500,4500,4500,4500,150
|
|
20240624,093300,45328930,4500,4485,4500,4485,114
|
|
20240624,093200,44815960,4510,4510,4510,4510,0
|
|
20240624,093100,44815960,4510,4495,4510,4495,430
|
|
20240624,093000,42878580,4485,4485,4485,4480,618
|
|
20240624,092900,40108460,4490,4490,4490,4490,266
|
|
20240624,092800,38914120,4495,4495,4495,4495,10
|
|
20240624,092700,38869170,4495,4495,4495,4490,86
|
|
20240624,092600,38482685,4495,4505,4510,4495,740
|
|
20240624,092500,35147005,4505,4505,4505,4495,2830
|
|
20240624,092400,22402490,4510,4515,4515,4510,675
|
|
20240624,092300,19358140,4535,4535,4535,4535,44
|
|
20240624,092200,19158600,4535,4535,4535,4535,0
|
|
20240624,092100,19158600,4535,4535,4535,4535,0
|
|
20240624,092000,19158600,4535,4535,4535,4535,3
|
|
20240624,091900,19144995,4535,4535,4535,4535,0
|
|
20240624,091800,19144995,4535,4535,4535,4535,0
|
|
20240624,091700,19144995,4535,4535,4535,4535,0
|
|
20240624,091600,19144995,4535,4535,4535,4535,0
|
|
20240624,091500,19144995,4535,4535,4535,4535,0
|
|
20240624,091400,19144995,4535,4535,4535,4535,66
|
|
20240624,091300,18845685,4510,4510,4510,4510,1
|
|
20240624,091200,18841175,4510,4515,4515,4510,778
|
|
20240624,091100,15331050,4520,4520,4520,4520,600
|
|
20240624,091000,12619050,4520,4520,4520,4520,0
|
|
20240624,090900,12619050,4520,4520,4520,4520,60
|
|
20240624,090800,12347850,4520,4530,4530,4520,1969
|
|
20240624,090700,3440110,4525,4525,4525,4525,0
|
|
20240624,090600,3440110,4525,4540,4565,4525,320
|
|
20240624,090500,1990650,4540,4540,4540,4540,1
|
|
20240624,090400,1986110,4540,4540,4540,4540,11
|
|
20240624,090300,1936170,4545,4545,4545,4545,0
|
|
20240624,090200,1936170,4545,4545,4545,4545,0
|
|
20240624,090100,1936170,4545,4545,4545,4545,28
|
|
20240624,090000,1808910,4545,4545,4545,4545,398
|