678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,201500,164014390,3395,3395,3395,3395,1773
|
|
20240613,201400,164014390,3395,3395,3395,3395,0
|
|
20240613,201300,164014390,3395,3395,3395,3395,0
|
|
20240613,201200,164014390,3395,3395,3395,3395,0
|
|
20240613,201100,164014390,3395,3395,3395,3395,0
|
|
20240613,201000,164014390,3395,3395,3395,3395,0
|
|
20240613,200900,164014390,3395,3395,3395,3395,0
|
|
20240613,200800,164014390,3395,3395,3395,3395,0
|
|
20240613,200700,164014390,3395,3395,3395,3395,0
|
|
20240613,200600,164014390,3395,3395,3395,3395,0
|
|
20240613,200500,164014390,3395,3395,3395,3395,0
|
|
20240613,200400,164014390,3395,3395,3395,3395,0
|
|
20240613,200300,164014390,3395,3395,3395,3395,0
|
|
20240613,200200,164014390,3395,3395,3395,3395,0
|
|
20240613,200100,164014390,3395,3395,3395,3395,0
|
|
20240613,200000,164014390,3395,3395,3395,3395,0
|
|
20240613,195900,164014390,3395,3395,3395,3395,0
|
|
20240613,195800,164014390,3395,3395,3395,3395,0
|
|
20240613,195700,164014390,3395,3395,3395,3395,0
|
|
20240613,195600,164014390,3395,3395,3395,3395,0
|
|
20240613,195500,164014390,3395,3395,3395,3395,0
|
|
20240613,195400,164014390,3395,3395,3395,3395,0
|
|
20240613,195300,164014390,3395,3395,3395,3395,0
|
|
20240613,195200,164014390,3395,3395,3395,3395,0
|
|
20240613,195100,164014390,3395,3395,3395,3395,0
|
|
20240613,195000,164014390,3395,3395,3395,3395,0
|
|
20240613,194900,164014390,3395,3395,3395,3395,0
|
|
20240613,194800,164014390,3395,3395,3395,3395,0
|
|
20240613,194700,164014390,3395,3395,3395,3395,0
|
|
20240613,194600,164014390,3395,3395,3395,3395,0
|
|
20240613,194500,164014390,3395,3395,3395,3395,1773
|
|
20240613,194400,164014390,3395,3395,3395,3395,0
|
|
20240613,194300,164014390,3395,3395,3395,3395,0
|
|
20240613,194200,164014390,3395,3395,3395,3395,0
|
|
20240613,194100,164014390,3395,3395,3395,3395,0
|
|
20240613,194000,164014390,3395,3395,3395,3395,0
|
|
20240613,193900,164014390,3395,3395,3395,3395,0
|
|
20240613,193800,164014390,3395,3395,3395,3395,0
|
|
20240613,193700,164014390,3395,3395,3395,3395,0
|
|
20240613,193600,164014390,3395,3395,3395,3395,0
|
|
20240613,193500,164014390,3395,3395,3395,3395,0
|
|
20240613,193400,164014390,3395,3395,3395,3395,0
|
|
20240613,193300,164014390,3395,3395,3395,3395,0
|
|
20240613,193200,164014390,3395,3395,3395,3395,0
|
|
20240613,193100,164014390,3395,3395,3395,3395,0
|
|
20240613,193000,164014390,3395,3395,3395,3395,0
|
|
20240613,192900,164014390,3395,3395,3395,3395,0
|
|
20240613,192800,164014390,3395,3395,3395,3395,0
|
|
20240613,192700,164014390,3395,3395,3395,3395,0
|
|
20240613,192600,164014390,3395,3395,3395,3395,0
|
|
20240613,192500,164014390,3395,3395,3395,3395,0
|
|
20240613,192400,164014390,3395,3395,3395,3395,0
|
|
20240613,192300,164014390,3395,3395,3395,3395,0
|
|
20240613,192200,164014390,3395,3395,3395,3395,0
|
|
20240613,192100,164014390,3395,3395,3395,3395,0
|
|
20240613,192000,164014390,3395,3395,3395,3395,0
|
|
20240613,191900,164014390,3395,3395,3395,3395,0
|
|
20240613,191800,164014390,3395,3395,3395,3395,0
|
|
20240613,191700,164014390,3395,3395,3395,3395,0
|
|
20240613,191600,164014390,3395,3395,3395,3395,0
|
|
20240613,191500,164014390,3395,3395,3395,3395,1773
|
|
20240613,191400,164014390,3395,3395,3395,3395,0
|
|
20240613,191300,164014390,3395,3395,3395,3395,0
|
|
20240613,191200,164014390,3395,3395,3395,3395,0
|
|
20240613,191100,164014390,3395,3395,3395,3395,0
|
|
20240613,191000,164014390,3395,3395,3395,3395,0
|
|
20240613,190900,164014390,3395,3395,3395,3395,0
|
|
20240613,190800,164014390,3395,3395,3395,3395,0
|
|
20240613,190700,164014390,3395,3395,3395,3395,0
|
|
20240613,190600,164014390,3395,3395,3395,3395,0
|
|
20240613,190500,164014390,3395,3395,3395,3395,0
|
|
20240613,190400,164014390,3395,3395,3395,3395,0
|
|
20240613,190300,164014390,3395,3395,3395,3395,0
|
|
20240613,190200,164014390,3395,3395,3395,3395,0
|
|
20240613,190100,164014390,3395,3395,3395,3395,0
|
|
20240613,190000,164014390,3395,3395,3395,3395,0
|
|
20240613,185900,164014390,3395,3395,3395,3395,0
|
|
20240613,185800,164014390,3395,3395,3395,3395,0
|
|
20240613,185700,164014390,3395,3395,3395,3395,0
|
|
20240613,185600,164014390,3395,3395,3395,3395,0
|
|
20240613,185500,164014390,3395,3395,3395,3395,0
|
|
20240613,185400,164014390,3395,3395,3395,3395,0
|
|
20240613,185300,164014390,3395,3395,3395,3395,0
|
|
20240613,185200,164014390,3395,3395,3395,3395,0
|
|
20240613,185100,164014390,3395,3395,3395,3395,0
|
|
20240613,185000,164014390,3395,3395,3395,3395,0
|
|
20240613,184900,164014390,3395,3395,3395,3395,0
|
|
20240613,184800,164014390,3395,3395,3395,3395,0
|
|
20240613,184700,164014390,3395,3395,3395,3395,0
|
|
20240613,184600,164014390,3395,3395,3395,3395,0
|
|
20240613,184500,164014390,3395,3395,3395,3395,1773
|
|
20240613,184400,164014390,3395,3395,3395,3395,0
|
|
20240613,184300,164014390,3395,3395,3395,3395,0
|
|
20240613,184200,164014390,3395,3395,3395,3395,0
|
|
20240613,184100,164014390,3395,3395,3395,3395,0
|
|
20240613,184000,164014390,3395,3395,3395,3395,0
|
|
20240613,183900,164014390,3395,3395,3395,3395,0
|
|
20240613,183800,164014390,3395,3395,3395,3395,0
|
|
20240613,183700,164014390,3395,3395,3395,3395,0
|
|
20240613,183600,164014390,3395,3395,3395,3395,0
|
|
20240613,183500,164014390,3395,3395,3395,3395,0
|
|
20240613,183400,164014390,3395,3395,3395,3395,0
|
|
20240613,183300,164014390,3395,3395,3395,3395,0
|
|
20240613,183200,164014390,3395,3395,3395,3395,0
|
|
20240613,183100,164014390,3395,3395,3395,3395,0
|
|
20240613,183000,164014390,3395,3395,3395,3395,0
|
|
20240613,182900,164014390,3395,3395,3395,3395,0
|
|
20240613,182800,164014390,3395,3395,3395,3395,0
|
|
20240613,182700,164014390,3395,3395,3395,3395,0
|
|
20240613,182600,164014390,3395,3395,3395,3395,0
|
|
20240613,182500,164014390,3395,3395,3395,3395,0
|
|
20240613,182400,164014390,3395,3395,3395,3395,0
|
|
20240613,182300,164014390,3395,3395,3395,3395,0
|
|
20240613,182200,164014390,3395,3395,3395,3395,0
|
|
20240613,182100,164014390,3395,3395,3395,3395,0
|
|
20240613,182000,164014390,3395,3395,3395,3395,0
|
|
20240613,181900,164014390,3395,3395,3395,3395,0
|
|
20240613,181800,164014390,3395,3395,3395,3395,0
|
|
20240613,181700,164014390,3395,3395,3395,3395,0
|
|
20240613,181600,164014390,3395,3395,3395,3395,0
|
|
20240613,181500,164014390,3395,3395,3395,3395,1773
|
|
20240613,181400,164014390,3395,3395,3395,3395,0
|
|
20240613,181300,164014390,3395,3395,3395,3395,0
|
|
20240613,181200,164014390,3395,3395,3395,3395,0
|
|
20240613,181100,164014390,3395,3395,3395,3395,0
|
|
20240613,181000,164014390,3395,3395,3395,3395,0
|
|
20240613,180900,164014390,3395,3395,3395,3395,0
|
|
20240613,180800,164014390,3395,3395,3395,3395,0
|
|
20240613,180700,164014390,3395,3395,3395,3395,0
|
|
20240613,180600,164014390,3395,3395,3395,3395,0
|
|
20240613,180500,164014390,3395,3395,3395,3395,0
|
|
20240613,180400,164014390,3395,3395,3395,3395,0
|
|
20240613,180300,164014390,3395,3395,3395,3395,0
|
|
20240613,180200,164014390,3395,3395,3395,3395,0
|
|
20240613,180100,164014390,3395,3395,3395,3395,0
|
|
20240613,180000,164014390,3395,3395,3395,3395,0
|
|
20240613,175900,164014390,3395,3395,3395,3395,0
|
|
20240613,175800,164014390,3395,3395,3395,3395,0
|
|
20240613,175700,164014390,3395,3395,3395,3395,0
|
|
20240613,175600,164014390,3395,3395,3395,3395,0
|
|
20240613,175500,164014390,3395,3395,3395,3395,0
|
|
20240613,175400,164014390,3395,3395,3395,3395,0
|
|
20240613,175300,164014390,3395,3395,3395,3395,0
|
|
20240613,175200,164014390,3395,3395,3395,3395,0
|
|
20240613,175100,164014390,3395,3395,3395,3395,0
|
|
20240613,175000,164014390,3395,3395,3395,3395,0
|
|
20240613,174900,164014390,3395,3395,3395,3395,0
|
|
20240613,174800,164014390,3395,3395,3395,3395,0
|
|
20240613,174700,164014390,3395,3395,3395,3395,0
|
|
20240613,174600,164014390,3395,3395,3395,3395,0
|
|
20240613,174500,164014390,3395,3395,3395,3395,1773
|
|
20240613,174400,164014390,3395,3395,3395,3395,0
|
|
20240613,174300,164014390,3395,3395,3395,3395,0
|
|
20240613,174200,164014390,3395,3395,3395,3395,0
|
|
20240613,174100,164014390,3395,3395,3395,3395,0
|
|
20240613,174000,164014390,3395,3395,3395,3395,0
|
|
20240613,173900,164014390,3395,3395,3395,3395,0
|
|
20240613,173800,164014390,3395,3395,3395,3395,0
|
|
20240613,173700,164014390,3395,3395,3395,3395,0
|
|
20240613,173600,164014390,3395,3395,3395,3395,0
|
|
20240613,173500,164014390,3395,3395,3395,3395,0
|
|
20240613,173400,164014390,3395,3395,3395,3395,0
|
|
20240613,173300,164014390,3395,3395,3395,3395,0
|
|
20240613,173200,164014390,3395,3395,3395,3395,0
|
|
20240613,173100,164014390,3395,3395,3395,3395,0
|
|
20240613,173000,164014390,3395,3395,3395,3395,0
|
|
20240613,172900,164014390,3395,3395,3395,3395,0
|
|
20240613,172800,164014390,3395,3395,3395,3395,0
|
|
20240613,172700,164014390,3395,3395,3395,3395,0
|
|
20240613,172600,164014390,3395,3395,3395,3395,0
|
|
20240613,172500,164014390,3395,3395,3395,3395,0
|
|
20240613,172400,164014390,3395,3395,3395,3395,0
|
|
20240613,172300,164014390,3395,3395,3395,3395,0
|
|
20240613,172200,164014390,3395,3395,3395,3395,0
|
|
20240613,172100,164014390,3395,3395,3395,3395,0
|
|
20240613,172000,164014390,3395,3395,3395,3395,0
|
|
20240613,171900,164014390,3395,3395,3395,3395,0
|
|
20240613,171800,164014390,3395,3395,3395,3395,0
|
|
20240613,171700,164014390,3395,3395,3395,3395,0
|
|
20240613,171600,164014390,3395,3395,3395,3395,0
|
|
20240613,171500,164014390,3395,3395,3395,3395,1773
|
|
20240613,171400,164014390,3395,3395,3395,3395,0
|
|
20240613,171300,164014390,3395,3395,3395,3395,0
|
|
20240613,171200,164014390,3395,3395,3395,3395,0
|
|
20240613,171100,164014390,3395,3395,3395,3395,0
|
|
20240613,171000,164014390,3395,3395,3395,3395,0
|
|
20240613,170900,164014390,3395,3395,3395,3395,0
|
|
20240613,170800,164014390,3395,3395,3395,3395,0
|
|
20240613,170700,164014390,3395,3395,3395,3395,0
|
|
20240613,170600,164014390,3395,3395,3395,3395,0
|
|
20240613,170500,164014390,3395,3395,3395,3395,0
|
|
20240613,170400,164014390,3395,3395,3395,3395,0
|
|
20240613,170300,164014390,3395,3395,3395,3395,0
|
|
20240613,170200,164014390,3395,3395,3395,3395,0
|
|
20240613,170100,164014390,3395,3395,3395,3395,0
|
|
20240613,170000,164014390,3395,3395,3395,3395,0
|
|
20240613,165900,164014390,3395,3395,3395,3395,0
|
|
20240613,165800,164014390,3395,3395,3395,3395,0
|
|
20240613,165700,164014390,3395,3395,3395,3395,0
|
|
20240613,165600,164014390,3395,3395,3395,3395,0
|
|
20240613,165500,164014390,3395,3395,3395,3395,0
|
|
20240613,165400,164014390,3395,3395,3395,3395,0
|
|
20240613,165300,164014390,3395,3395,3395,3395,0
|
|
20240613,165200,164014390,3395,3395,3395,3395,0
|
|
20240613,165100,164014390,3395,3395,3395,3395,0
|
|
20240613,165000,164014390,3395,3395,3395,3395,0
|
|
20240613,164900,164014390,3395,3395,3395,3395,0
|
|
20240613,164800,164014390,3395,3395,3395,3395,0
|
|
20240613,164700,164014390,3395,3395,3395,3395,0
|
|
20240613,164600,164014390,3395,3395,3395,3395,0
|
|
20240613,164500,164014390,3395,3395,3395,3395,1773
|
|
20240613,164400,164014390,3395,3395,3395,3395,0
|
|
20240613,164300,164014390,3395,3395,3395,3395,0
|
|
20240613,164200,164014390,3395,3395,3395,3395,0
|
|
20240613,164100,164014390,3395,3395,3395,3395,0
|
|
20240613,164000,164014390,3395,3395,3395,3395,0
|
|
20240613,163900,164014390,3395,3395,3395,3395,0
|
|
20240613,163800,164014390,3395,3395,3395,3395,0
|
|
20240613,163700,164014390,3395,3395,3395,3395,0
|
|
20240613,163600,164014390,3395,3395,3395,3395,0
|
|
20240613,163500,164014390,3395,3395,3395,3395,0
|
|
20240613,163400,164014390,3395,3395,3395,3395,0
|
|
20240613,163300,164014390,3395,3395,3395,3395,0
|
|
20240613,163200,164014390,3395,3395,3395,3395,0
|
|
20240613,163100,164014390,3395,3395,3395,3395,0
|
|
20240613,163000,164014390,3395,3395,3395,3395,0
|
|
20240613,162900,164014390,3395,3395,3395,3395,0
|
|
20240613,162800,164014390,3395,3395,3395,3395,0
|
|
20240613,162700,164014390,3395,3395,3395,3395,0
|
|
20240613,162600,164014390,3395,3395,3395,3395,0
|
|
20240613,162500,164014390,3395,3395,3395,3395,0
|
|
20240613,162400,164014390,3395,3395,3395,3395,0
|
|
20240613,162300,164014390,3395,3395,3395,3395,0
|
|
20240613,162200,164014390,3395,3395,3395,3395,0
|
|
20240613,162100,164014390,3395,3395,3395,3395,0
|
|
20240613,162000,164014390,3395,3395,3395,3395,0
|
|
20240613,161900,164014390,3395,3395,3395,3395,0
|
|
20240613,161800,164014390,3395,3395,3395,3395,0
|
|
20240613,161700,164014390,3395,3395,3395,3395,0
|
|
20240613,161600,164014390,3395,3395,3395,3395,0
|
|
20240613,161500,164014390,3395,3395,3395,3395,1773
|
|
20240613,161400,164014390,3395,3395,3395,3395,0
|
|
20240613,161300,164014390,3395,3395,3395,3395,0
|
|
20240613,161200,164014390,3395,3395,3395,3395,0
|
|
20240613,161100,164014390,3395,3395,3395,3395,0
|
|
20240613,161000,164014390,3395,3395,3395,3395,0
|
|
20240613,160900,164014390,3395,3395,3395,3395,0
|
|
20240613,160800,164014390,3395,3395,3395,3395,0
|
|
20240613,160700,164014390,3395,3395,3395,3395,0
|
|
20240613,160600,164014390,3395,3395,3395,3395,0
|
|
20240613,160500,164014390,3395,3395,3395,3395,0
|
|
20240613,160400,164014390,3395,3395,3395,3395,0
|
|
20240613,160300,164014390,3395,3395,3395,3395,0
|
|
20240613,160200,164014390,3395,3395,3395,3395,0
|
|
20240613,160100,164014390,3395,3395,3395,3395,0
|
|
20240613,160000,164014390,3395,3395,3395,3395,0
|
|
20240613,155900,164014390,3395,3395,3395,3395,0
|
|
20240613,155800,164014390,3395,3395,3395,3395,0
|
|
20240613,155700,164014390,3395,3395,3395,3395,0
|
|
20240613,155600,164014390,3395,3395,3395,3395,0
|
|
20240613,155500,164014390,3395,3395,3395,3395,0
|
|
20240613,155400,164014390,3395,3395,3395,3395,0
|
|
20240613,155300,164014390,3395,3395,3395,3395,0
|
|
20240613,155200,164014390,3395,3395,3395,3395,0
|
|
20240613,155100,164014390,3395,3395,3395,3395,0
|
|
20240613,155000,164014390,3395,3395,3395,3395,0
|
|
20240613,154900,164014390,3395,3395,3395,3395,0
|
|
20240613,154800,164014390,3395,3395,3395,3395,0
|
|
20240613,154700,164014390,3395,3395,3395,3395,0
|
|
20240613,154600,164014390,3395,3395,3395,3395,0
|
|
20240613,154500,164014390,3395,3395,3395,3395,1773
|
|
20240613,154400,164014390,3395,3395,3395,3395,0
|
|
20240613,154300,164014390,3395,3395,3395,3395,0
|
|
20240613,154200,164014390,3395,3395,3395,3395,0
|
|
20240613,154100,164014390,3395,3395,3395,3395,0
|
|
20240613,154000,164014390,3395,3395,3395,3395,0
|
|
20240613,153900,164014390,3395,3395,3395,3395,0
|
|
20240613,153800,164014390,3395,3395,3395,3395,0
|
|
20240613,153700,164014390,3395,3395,3395,3395,0
|
|
20240613,153600,164014390,3395,3395,3395,3395,0
|
|
20240613,153500,164014390,3395,3395,3395,3395,0
|
|
20240613,153400,164014390,3395,3395,3395,3395,0
|
|
20240613,153300,164014390,3395,3395,3395,3395,0
|
|
20240613,153200,164014390,3395,3395,3395,3395,0
|
|
20240613,153100,164014390,3395,3395,3395,3395,0
|
|
20240613,153000,164014390,3395,3395,3395,3395,1773
|
|
20240613,152900,157995055,3405,3405,3405,3405,0
|
|
20240613,152800,157995055,3405,3405,3405,3405,0
|
|
20240613,152700,157995055,3405,3405,3405,3405,0
|
|
20240613,152600,157995055,3405,3405,3405,3405,0
|
|
20240613,152500,157995055,3405,3405,3405,3405,0
|
|
20240613,152400,157995055,3405,3405,3405,3405,0
|
|
20240613,152300,157995055,3405,3405,3405,3405,0
|
|
20240613,152200,157995055,3405,3405,3405,3405,0
|
|
20240613,152100,157995055,3405,3405,3405,3405,0
|
|
20240613,152000,157995055,3405,3405,3405,3405,0
|
|
20240613,151900,157995055,3405,3395,3405,3395,121
|
|
20240613,151800,157583340,3405,3405,3405,3405,0
|
|
20240613,151700,157583340,3405,3405,3405,3405,0
|
|
20240613,151600,157583340,3405,3405,3405,3405,2
|
|
20240613,151500,157576530,3390,3390,3390,3390,30
|
|
20240613,151400,157474830,3395,3395,3395,3395,475
|
|
20240613,151300,155862205,3405,3405,3405,3405,0
|
|
20240613,151200,155862205,3405,3410,3410,3405,67
|
|
20240613,151100,155634045,3405,3405,3405,3405,33
|
|
20240613,151000,155521680,3405,3405,3405,3405,11
|
|
20240613,150900,155484225,3405,3405,3405,3405,775
|
|
20240613,150800,152845350,3405,3405,3405,3405,0
|
|
20240613,150700,152845350,3405,3405,3405,3405,0
|
|
20240613,150600,152845350,3405,3405,3405,3405,0
|
|
20240613,150500,152845350,3405,3400,3405,3400,168
|
|
20240613,150400,152273810,3400,3400,3400,3400,200
|
|
20240613,150300,151593810,3405,3405,3405,3405,0
|
|
20240613,150200,151593810,3405,3405,3405,3405,0
|
|
20240613,150100,151593810,3405,3405,3405,3405,0
|
|
20240613,150000,151593810,3405,3405,3405,3405,0
|
|
20240613,145900,151593810,3405,3405,3405,3405,24
|
|
20240613,145800,151512090,3395,3395,3395,3395,317
|
|
20240613,145700,150435875,3405,3405,3405,3405,3
|
|
20240613,145600,150425660,3395,3395,3395,3395,0
|
|
20240613,145500,150425660,3395,3395,3395,3395,0
|
|
20240613,145400,150425660,3395,3395,3395,3395,0
|
|
20240613,145300,150425660,3395,3395,3395,3395,0
|
|
20240613,145200,150425660,3395,3395,3395,3395,483
|
|
20240613,145100,148785875,3405,3405,3405,3405,2
|
|
20240613,145000,148779065,3395,3395,3395,3395,825
|
|
20240613,144900,145978190,3395,3405,3405,3395,1264
|
|
20240613,144800,141679870,3400,3400,3400,3400,0
|
|
20240613,144700,141679870,3400,3400,3400,3400,0
|
|
20240613,144600,141679870,3400,3400,3400,3400,1400
|
|
20240613,144500,136919870,3400,3400,3400,3400,1
|
|
20240613,144400,136916470,3400,3405,3405,3400,391
|
|
20240613,144300,135585120,3405,3405,3405,3405,1
|
|
20240613,144200,135581715,3405,3400,3405,3400,987
|
|
20240613,144100,132223965,3400,3400,3400,3400,0
|
|
20240613,144000,132223965,3400,3400,3400,3400,260
|
|
20240613,143900,131339965,3405,3405,3405,3405,0
|
|
20240613,143800,131339965,3405,3405,3405,3405,0
|
|
20240613,143700,131339965,3405,3405,3405,3405,0
|
|
20240613,143600,131339965,3405,3405,3405,3405,0
|
|
20240613,143500,131339965,3405,3405,3405,3405,0
|
|
20240613,143400,131339965,3405,3405,3405,3405,2
|
|
20240613,143300,131333155,3390,3390,3390,3390,0
|
|
20240613,143200,131333155,3390,3390,3390,3390,301
|
|
20240613,143100,130312765,3395,3395,3395,3395,1260
|
|
20240613,143000,126035065,3405,3405,3405,3405,0
|
|
20240613,142900,126035065,3405,3405,3405,3405,0
|
|
20240613,142800,126035065,3405,3405,3405,3405,0
|
|
20240613,142700,126035065,3405,3405,3405,3405,0
|
|
20240613,142600,126035065,3405,3405,3405,3405,0
|
|
20240613,142500,126035065,3405,3405,3405,3405,0
|
|
20240613,142400,126035065,3405,3405,3405,3405,0
|
|
20240613,142300,126035065,3405,3405,3405,3405,3
|
|
20240613,142200,126024850,3395,3395,3395,3395,201
|
|
20240613,142100,125342455,3390,3390,3390,3390,0
|
|
20240613,142000,125342455,3390,3390,3390,3390,105
|
|
20240613,141900,124986505,3390,3390,3390,3390,0
|
|
20240613,141800,124986505,3390,3390,3390,3390,0
|
|
20240613,141700,124986505,3390,3390,3390,3390,0
|
|
20240613,141600,124986505,3390,3390,3390,3390,29
|
|
20240613,141500,124888195,3395,3395,3395,3395,97
|
|
20240613,141400,124558880,3395,3395,3395,3395,100
|
|
20240613,141300,124219380,3395,3400,3400,3395,19
|
|
20240613,141200,124154870,3410,3410,3410,3410,0
|
|
20240613,141100,124154870,3410,3410,3410,3410,0
|
|
20240613,141000,124154870,3410,3405,3410,3405,20
|
|
20240613,140900,124086745,3405,3405,3405,3405,0
|
|
20240613,140800,124086745,3405,3405,3405,3405,0
|
|
20240613,140700,124086745,3405,3405,3405,3405,0
|
|
20240613,140600,124086745,3405,3405,3405,3405,0
|
|
20240613,140500,124086745,3405,3405,3405,3405,5
|
|
20240613,140400,124069720,3390,3390,3390,3390,0
|
|
20240613,140300,124069720,3390,3390,3390,3390,0
|
|
20240613,140200,124069720,3390,3390,3390,3390,0
|
|
20240613,140100,124069720,3390,3390,3390,3390,0
|
|
20240613,140000,124069720,3390,3395,3395,3390,500
|
|
20240613,135900,122374630,3390,3390,3390,3390,0
|
|
20240613,135800,122374630,3390,3390,3390,3390,0
|
|
20240613,135700,122374630,3390,3390,3390,3390,5
|
|
20240613,135600,122357680,3390,3390,3390,3390,400
|
|
20240613,135500,121001680,3410,3410,3410,3410,0
|
|
20240613,135400,121001680,3410,3410,3410,3410,0
|
|
20240613,135300,121001680,3410,3410,3410,3410,0
|
|
20240613,135200,121001680,3410,3405,3410,3405,33
|
|
20240613,135100,120889290,3400,3405,3405,3400,6
|
|
20240613,135000,120868885,3390,3405,3405,3390,6
|
|
20240613,134900,120848485,3395,3395,3395,3395,0
|
|
20240613,134800,120848485,3395,3395,3395,3395,2
|
|
20240613,134700,120841695,3395,3395,3395,3395,0
|
|
20240613,134600,120841695,3395,3395,3395,3395,52
|
|
20240613,134500,120665155,3395,3395,3395,3395,0
|
|
20240613,134400,120665155,3395,3395,3395,3395,0
|
|
20240613,134300,120665155,3395,3395,3395,3395,0
|
|
20240613,134200,120665155,3395,3395,3395,3395,500
|
|
20240613,134100,118967655,3415,3415,3415,3415,0
|
|
20240613,134000,118967655,3415,3415,3415,3415,0
|
|
20240613,133900,118967655,3415,3415,3415,3415,0
|
|
20240613,133800,118967655,3415,3415,3415,3415,0
|
|
20240613,133700,118967655,3415,3415,3415,3415,0
|
|
20240613,133600,118967655,3415,3415,3415,3415,0
|
|
20240613,133500,118967655,3415,3415,3415,3415,0
|
|
20240613,133400,118967655,3415,3410,3415,3410,35
|
|
20240613,133300,118848295,3395,3395,3395,3395,2446
|
|
20240613,133200,110544125,3415,3415,3415,3415,0
|
|
20240613,133100,110544125,3415,3415,3415,3415,2
|
|
20240613,133000,110537295,3405,3405,3405,3405,0
|
|
20240613,132900,110537295,3405,3405,3405,3405,0
|
|
20240613,132800,110537295,3405,3405,3405,3405,0
|
|
20240613,132700,110537295,3405,3405,3405,3405,110
|
|
20240613,132600,110162745,3395,3395,3395,3395,1
|
|
20240613,132500,110159350,3415,3410,3415,3410,20
|
|
20240613,132400,110091135,3410,3410,3410,3410,0
|
|
20240613,132300,110091135,3410,3410,3410,3410,1
|
|
20240613,132200,110087725,3395,3395,3395,3395,0
|
|
20240613,132100,110087725,3395,3395,3395,3395,0
|
|
20240613,132000,110087725,3395,3395,3395,3395,300
|
|
20240613,131900,109069225,3415,3415,3415,3415,0
|
|
20240613,131800,109069225,3415,3410,3415,3410,21
|
|
20240613,131700,108997520,3395,3395,3395,3395,0
|
|
20240613,131600,108997520,3395,3395,3395,3395,0
|
|
20240613,131500,108997520,3395,3400,3400,3395,747
|
|
20240613,131400,106458475,3420,3420,3420,3420,0
|
|
20240613,131300,106458475,3420,3420,3420,3420,0
|
|
20240613,131200,106458475,3420,3420,3420,3420,0
|
|
20240613,131100,106458475,3420,3420,3420,3420,50
|
|
20240613,131000,106287475,3420,3420,3420,3420,0
|
|
20240613,130900,106287475,3420,3420,3420,3420,100
|
|
20240613,130800,105945475,3420,3420,3420,3420,100
|
|
20240613,130700,105603475,3420,3420,3420,3420,0
|
|
20240613,130600,105603475,3420,3420,3420,3420,17
|
|
20240613,130500,105545335,3420,3420,3420,3420,730
|
|
20240613,130400,103048735,3405,3405,3405,3405,0
|
|
20240613,130300,103048735,3405,3405,3405,3405,0
|
|
20240613,130200,103048735,3405,3405,3405,3405,100
|
|
20240613,130100,102708235,3425,3425,3425,3425,0
|
|
20240613,130000,102708235,3425,3425,3425,3425,0
|
|
20240613,125900,102708235,3425,3425,3425,3425,0
|
|
20240613,125800,102708235,3425,3425,3425,3425,0
|
|
20240613,125700,102708235,3425,3425,3425,3425,0
|
|
20240613,125600,102708235,3425,3425,3425,3425,0
|
|
20240613,125500,102708235,3425,3425,3425,3425,735
|
|
20240613,125400,100190860,3425,3425,3425,3425,0
|
|
20240613,125300,100190860,3425,3425,3425,3425,0
|
|
20240613,125200,100190860,3425,3400,3425,3400,3
|
|
20240613,125100,100180610,3420,3420,3420,3420,0
|
|
20240613,125000,100180610,3420,3420,3420,3420,0
|
|
20240613,124900,100180610,3420,3415,3420,3415,59
|
|
20240613,124800,99978870,3400,3400,3400,3400,0
|
|
20240613,124700,99978870,3400,3400,3400,3400,186
|
|
20240613,124600,99346470,3400,3400,3400,3400,0
|
|
20240613,124500,99346470,3400,3395,3400,3395,208
|
|
20240613,124400,98639310,3400,3400,3400,3400,0
|
|
20240613,124300,98639310,3400,3400,3400,3400,0
|
|
20240613,124200,98639310,3400,3400,3400,3400,1
|
|
20240613,124100,98635910,3400,3400,3400,3400,0
|
|
20240613,124000,98635910,3400,3400,3400,3400,0
|
|
20240613,123900,98635910,3400,3400,3400,3400,293
|
|
20240613,123800,97639710,3400,3400,3400,3400,59
|
|
20240613,123700,97439110,3400,3400,3400,3400,1340
|
|
20240613,123600,92883110,3400,3400,3400,3400,0
|
|
20240613,123500,92883110,3400,3400,3400,3400,0
|
|
20240613,123400,92883110,3400,3400,3400,3400,2290
|
|
20240613,123300,85097110,3395,3395,3395,3395,2
|
|
20240613,123200,85090320,3395,3405,3405,3395,8039
|
|
20240613,123100,57771735,3425,3425,3425,3425,0
|
|
20240613,123000,57771735,3425,3425,3425,3425,0
|
|
20240613,122900,57771735,3425,3425,3425,3425,225
|
|
20240613,122800,57001110,3425,3425,3425,3425,0
|
|
20240613,122700,57001110,3425,3425,3425,3425,0
|
|
20240613,122600,57001110,3425,3425,3425,3425,0
|
|
20240613,122500,57001110,3425,3425,3425,3425,0
|
|
20240613,122400,57001110,3425,3425,3425,3425,0
|
|
20240613,122300,57001110,3425,3420,3425,3420,322
|
|
20240613,122200,55899845,3420,3420,3420,3420,0
|
|
20240613,122100,55899845,3420,3420,3420,3420,0
|
|
20240613,122000,55899845,3420,3420,3420,3420,1
|
|
20240613,121900,55896425,3410,3410,3410,3410,0
|
|
20240613,121800,55896425,3410,3410,3410,3410,0
|
|
20240613,121700,55896425,3410,3410,3410,3410,0
|
|
20240613,121600,55896425,3410,3410,3410,3410,0
|
|
20240613,121500,55896425,3410,3410,3410,3410,0
|
|
20240613,121400,55896425,3410,3410,3410,3410,133
|
|
20240613,121300,55442895,3410,3410,3410,3410,78
|
|
20240613,121200,55176915,3410,3410,3410,3410,0
|
|
20240613,121100,55176915,3410,3410,3410,3410,310
|
|
20240613,121000,54119815,3410,3410,3410,3410,0
|
|
20240613,120900,54119815,3410,3410,3410,3410,0
|
|
20240613,120800,54119815,3410,3410,3410,3410,0
|
|
20240613,120700,54119815,3410,3410,3410,3410,4
|
|
20240613,120600,54106175,3410,3410,3410,3410,0
|
|
20240613,120500,54106175,3410,3410,3410,3410,1
|
|
20240613,120400,54102765,3425,3425,3425,3425,345
|
|
20240613,120300,52921140,3425,3425,3425,3425,0
|
|
20240613,120200,52921140,3425,3425,3425,3425,4
|
|
20240613,120100,52907440,3430,3430,3430,3430,0
|
|
20240613,120000,52907440,3430,3430,3430,3430,0
|
|
20240613,115900,52907440,3430,3430,3430,3430,0
|
|
20240613,115800,52907440,3430,3430,3430,3430,0
|
|
20240613,115700,52907440,3430,3430,3430,3430,0
|
|
20240613,115600,52907440,3430,3430,3430,3430,0
|
|
20240613,115500,52907440,3430,3425,3430,3425,291
|
|
20240613,115400,51909540,3425,3425,3425,3425,0
|
|
20240613,115300,51909540,3425,3425,3425,3425,0
|
|
20240613,115200,51909540,3425,3425,3425,3425,0
|
|
20240613,115100,51909540,3425,3410,3425,3410,2085
|
|
20240613,115000,44791175,3415,3415,3415,3415,0
|
|
20240613,114900,44791175,3415,3415,3415,3415,0
|
|
20240613,114800,44791175,3415,3415,3415,3415,0
|
|
20240613,114700,44791175,3415,3415,3415,3415,0
|
|
20240613,114600,44791175,3415,3415,3415,3415,0
|
|
20240613,114500,44791175,3415,3415,3415,3415,0
|
|
20240613,114400,44791175,3415,3415,3415,3415,0
|
|
20240613,114300,44791175,3415,3415,3415,3415,0
|
|
20240613,114200,44791175,3415,3415,3415,3415,0
|
|
20240613,114100,44791175,3415,3415,3415,3415,2
|
|
20240613,114000,44784345,3410,3410,3410,3410,13
|
|
20240613,113900,44740015,3410,3410,3410,3410,0
|
|
20240613,113800,44740015,3410,3410,3410,3410,0
|
|
20240613,113700,44740015,3410,3410,3410,3410,0
|
|
20240613,113600,44740015,3410,3410,3410,3410,24
|
|
20240613,113500,44658175,3410,3410,3410,3410,0
|
|
20240613,113400,44658175,3410,3410,3410,3410,3
|
|
20240613,113300,44647945,3410,3410,3410,3410,0
|
|
20240613,113200,44647945,3410,3410,3410,3410,5
|
|
20240613,113100,44630895,3405,3405,3405,3405,475
|
|
20240613,113000,43013520,3410,3410,3410,3410,0
|
|
20240613,112900,43013520,3410,3410,3410,3410,0
|
|
20240613,112800,43013520,3410,3410,3410,3410,0
|
|
20240613,112700,43013520,3410,3410,3410,3410,0
|
|
20240613,112600,43013520,3410,3410,3410,3410,24
|
|
20240613,112500,42931680,3410,3410,3410,3410,0
|
|
20240613,112400,42931680,3410,3410,3410,3410,2
|
|
20240613,112300,42924860,3410,3410,3410,3410,10
|
|
20240613,112200,42890760,3415,3415,3415,3415,0
|
|
20240613,112100,42890760,3415,3415,3415,3415,0
|
|
20240613,112000,42890760,3415,3415,3415,3415,0
|
|
20240613,111900,42890760,3415,3415,3415,3415,0
|
|
20240613,111800,42890760,3415,3415,3415,3415,0
|
|
20240613,111700,42890760,3415,3415,3415,3415,0
|
|
20240613,111600,42890760,3415,3415,3415,3415,0
|
|
20240613,111500,42890760,3415,3415,3415,3415,0
|
|
20240613,111400,42890760,3415,3415,3415,3415,0
|
|
20240613,111300,42890760,3415,3415,3415,3415,0
|
|
20240613,111200,42890760,3415,3415,3415,3415,0
|
|
20240613,111100,42890760,3415,3415,3415,3415,300
|
|
20240613,111000,41866260,3415,3415,3415,3415,0
|
|
20240613,110900,41866260,3415,3415,3415,3415,0
|
|
20240613,110800,41866260,3415,3415,3415,3415,0
|
|
20240613,110700,41866260,3415,3415,3415,3415,1
|
|
20240613,110600,41862845,3415,3415,3415,3415,0
|
|
20240613,110500,41862845,3415,3415,3415,3415,0
|
|
20240613,110400,41862845,3415,3415,3415,3415,0
|
|
20240613,110300,41862845,3415,3415,3415,3415,0
|
|
20240613,110200,41862845,3415,3415,3415,3415,0
|
|
20240613,110100,41862845,3415,3415,3415,3415,0
|
|
20240613,110000,41862845,3415,3415,3415,3415,0
|
|
20240613,105900,41862845,3415,3415,3415,3415,0
|
|
20240613,105800,41862845,3415,3415,3415,3415,0
|
|
20240613,105700,41862845,3415,3415,3415,3415,3
|
|
20240613,105600,41852600,3415,3415,3415,3415,28
|
|
20240613,105500,41756980,3405,3405,3405,3405,0
|
|
20240613,105400,41756980,3405,3405,3405,3405,2
|
|
20240613,105300,41750170,3405,3405,3405,3405,0
|
|
20240613,105200,41750170,3405,3405,3405,3405,0
|
|
20240613,105100,41750170,3405,3405,3405,3405,0
|
|
20240613,105000,41750170,3405,3405,3405,3405,0
|
|
20240613,104900,41750170,3405,3405,3405,3405,0
|
|
20240613,104800,41750170,3405,3405,3405,3405,0
|
|
20240613,104700,41750170,3405,3405,3405,3405,0
|
|
20240613,104600,41750170,3405,3405,3405,3405,0
|
|
20240613,104500,41750170,3405,3405,3405,3405,0
|
|
20240613,104400,41750170,3405,3405,3405,3405,0
|
|
20240613,104300,41750170,3405,3405,3405,3405,0
|
|
20240613,104200,41750170,3405,3405,3405,3405,0
|
|
20240613,104100,41750170,3405,3405,3405,3405,0
|
|
20240613,104000,41750170,3405,3405,3405,3405,25
|
|
20240613,103900,41665045,3405,3405,3405,3405,0
|
|
20240613,103800,41665045,3405,3405,3405,3405,495
|
|
20240613,103700,39979570,3410,3410,3410,3410,0
|
|
20240613,103600,39979570,3410,3420,3420,3410,52
|
|
20240613,103500,39802235,3405,3405,3405,3405,0
|
|
20240613,103400,39802235,3405,3405,3405,3405,0
|
|
20240613,103300,39802235,3405,3405,3405,3405,0
|
|
20240613,103200,39802235,3405,3405,3405,3405,0
|
|
20240613,103100,39802235,3405,3405,3405,3405,28
|
|
20240613,103000,39706895,3405,3405,3405,3405,3
|
|
20240613,102900,39696680,3405,3405,3405,3405,0
|
|
20240613,102800,39696680,3405,3405,3405,3405,0
|
|
20240613,102700,39696680,3405,3405,3405,3405,0
|
|
20240613,102600,39696680,3405,3405,3405,3405,0
|
|
20240613,102500,39696680,3405,3405,3405,3405,0
|
|
20240613,102400,39696680,3405,3405,3405,3405,2
|
|
20240613,102300,39689870,3405,3405,3405,3405,0
|
|
20240613,102200,39689870,3405,3405,3405,3405,0
|
|
20240613,102100,39689870,3405,3405,3405,3405,0
|
|
20240613,102000,39689870,3405,3405,3405,3405,87
|
|
20240613,101900,39393635,3405,3405,3405,3405,50
|
|
20240613,101800,39223385,3405,3415,3420,3405,120
|
|
20240613,101700,38814570,3405,3405,3405,3405,0
|
|
20240613,101600,38814570,3405,3405,3405,3405,0
|
|
20240613,101500,38814570,3405,3405,3405,3405,0
|
|
20240613,101400,38814570,3405,3405,3405,3405,0
|
|
20240613,101300,38814570,3405,3405,3405,3405,0
|
|
20240613,101200,38814570,3405,3405,3405,3405,218
|
|
20240613,101100,38072280,3405,3405,3405,3405,0
|
|
20240613,101000,38072280,3405,3405,3405,3405,0
|
|
20240613,100900,38072280,3405,3405,3405,3405,0
|
|
20240613,100800,38072280,3405,3405,3405,3405,0
|
|
20240613,100700,38072280,3405,3405,3405,3405,50
|
|
20240613,100600,37902030,3405,3405,3405,3405,0
|
|
20240613,100500,37902030,3405,3405,3405,3405,101
|
|
20240613,100400,37558125,3415,3415,3415,3415,0
|
|
20240613,100300,37558125,3415,3415,3415,3415,1
|
|
20240613,100200,37554710,3405,3405,3405,3405,0
|
|
20240613,100100,37554710,3405,3405,3405,3405,250
|
|
20240613,100000,36703460,3405,3405,3405,3405,53
|
|
20240613,095900,36522995,3405,3405,3405,3405,200
|
|
20240613,095800,35841995,3405,3400,3405,3400,201
|
|
20240613,095700,35158590,3405,3405,3405,3405,2
|
|
20240613,095600,35151780,3405,3405,3405,3405,0
|
|
20240613,095500,35151780,3405,3405,3405,3405,251
|
|
20240613,095400,34297125,3405,3405,3405,3405,1
|
|
20240613,095300,34293720,3400,3405,3405,3400,330
|
|
20240613,095200,33170170,3405,3405,3405,3405,0
|
|
20240613,095100,33170170,3405,3405,3405,3405,0
|
|
20240613,095000,33170170,3405,3400,3405,3400,3409
|
|
20240613,094900,21567670,3400,3400,3400,3400,26
|
|
20240613,094800,21479270,3405,3405,3405,3405,511
|
|
20240613,094700,19739315,3405,3405,3405,3405,1
|
|
20240613,094600,19735910,3400,3400,3400,3400,0
|
|
20240613,094500,19735910,3400,3400,3400,3400,0
|
|
20240613,094400,19735910,3400,3400,3400,3400,0
|
|
20240613,094300,19735910,3400,3400,3400,3400,0
|
|
20240613,094200,19735910,3400,3400,3400,3400,0
|
|
20240613,094100,19735910,3400,3400,3400,3400,0
|
|
20240613,094000,19735910,3400,3400,3400,3400,0
|
|
20240613,093900,19735910,3400,3400,3400,3400,0
|
|
20240613,093800,19735910,3400,3405,3405,3400,100
|
|
20240613,093700,19395830,3420,3420,3420,3420,0
|
|
20240613,093600,19395830,3420,3420,3420,3420,0
|
|
20240613,093500,19395830,3420,3420,3420,3420,0
|
|
20240613,093400,19395830,3420,3420,3420,3420,100
|
|
20240613,093300,19053830,3420,3420,3420,3420,0
|
|
20240613,093200,19053830,3420,3420,3420,3420,1
|
|
20240613,093100,19050410,3420,3420,3420,3420,0
|
|
20240613,093000,19050410,3420,3420,3420,3420,0
|
|
20240613,092900,19050410,3420,3420,3420,3420,0
|
|
20240613,092800,19050410,3420,3410,3420,3410,10
|
|
20240613,092700,19016275,3415,3415,3415,3415,1
|
|
20240613,092600,19012860,3410,3410,3410,3410,0
|
|
20240613,092500,19012860,3410,3410,3410,3410,0
|
|
20240613,092400,19012860,3410,3410,3410,3410,0
|
|
20240613,092300,19012860,3410,3410,3410,3410,0
|
|
20240613,092200,19012860,3410,3410,3410,3410,177
|
|
20240613,092100,18409290,3405,3410,3410,3405,300
|
|
20240613,092000,17387290,3405,3405,3405,3405,10
|
|
20240613,091900,17353240,3405,3405,3405,3405,0
|
|
20240613,091800,17353240,3405,3395,3405,3395,2
|
|
20240613,091700,17346440,3395,3395,3395,3395,127
|
|
20240613,091600,16915275,3395,3400,3400,3395,2900
|
|
20240613,091500,7065180,3410,3410,3410,3410,0
|
|
20240613,091400,7065180,3410,3400,3410,3400,101
|
|
20240613,091300,6721770,3400,3400,3400,3400,35
|
|
20240613,091200,6602770,3400,3405,3405,3400,740
|
|
20240613,091100,4086070,3405,3405,3405,3405,214
|
|
20240613,091000,3357400,3405,3405,3405,3405,100
|
|
20240613,090900,3016900,3405,3405,3405,3405,0
|
|
20240613,090800,3016900,3405,3405,3405,3405,0
|
|
20240613,090700,3016900,3405,3405,3405,3405,0
|
|
20240613,090600,3016900,3405,3405,3405,3405,43
|
|
20240613,090500,2870485,3410,3410,3410,3410,185
|
|
20240613,090400,2239635,3410,3410,3410,3410,0
|
|
20240613,090300,2239635,3410,3410,3410,3410,0
|
|
20240613,090200,2239635,3410,3415,3415,3410,92
|
|
20240613,090100,1925460,3420,3420,3420,3420,0
|
|
20240613,090000,1925460,3420,3420,3420,3420,563
|