609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,190600,703807005,3520,3520,3520,3520,7507
|
|
20240617,190500,703807005,3520,3520,3520,3520,0
|
|
20240617,190400,703807005,3520,3520,3520,3520,0
|
|
20240617,190300,703807005,3520,3520,3520,3520,0
|
|
20240617,190200,703807005,3520,3520,3520,3520,0
|
|
20240617,190100,703807005,3520,3520,3520,3520,0
|
|
20240617,190000,703807005,3520,3520,3520,3520,0
|
|
20240617,185900,703807005,3520,3520,3520,3520,0
|
|
20240617,185800,703807005,3520,3520,3520,3520,0
|
|
20240617,185700,703807005,3520,3520,3520,3520,0
|
|
20240617,185600,703807005,3520,3520,3520,3520,0
|
|
20240617,185500,703807005,3520,3520,3520,3520,0
|
|
20240617,185400,703807005,3520,3520,3520,3520,0
|
|
20240617,185300,703807005,3520,3520,3520,3520,0
|
|
20240617,185200,703807005,3520,3520,3520,3520,0
|
|
20240617,185100,703807005,3520,3520,3520,3520,0
|
|
20240617,185000,703807005,3520,3520,3520,3520,0
|
|
20240617,184900,703807005,3520,3520,3520,3520,0
|
|
20240617,184800,703807005,3520,3520,3520,3520,0
|
|
20240617,184700,703807005,3520,3520,3520,3520,0
|
|
20240617,184600,703807005,3520,3520,3520,3520,0
|
|
20240617,184500,703807005,3520,3520,3520,3520,0
|
|
20240617,184400,703807005,3520,3520,3520,3520,0
|
|
20240617,184300,703807005,3520,3520,3520,3520,0
|
|
20240617,184200,703807005,3520,3520,3520,3520,0
|
|
20240617,184100,703807005,3520,3520,3520,3520,0
|
|
20240617,184000,703807005,3520,3520,3520,3520,0
|
|
20240617,183900,703807005,3520,3520,3520,3520,0
|
|
20240617,183800,703807005,3520,3520,3520,3520,0
|
|
20240617,183700,703807005,3520,3520,3520,3520,0
|
|
20240617,183600,703807005,3520,3520,3520,3520,7507
|
|
20240617,183500,703807005,3520,3520,3520,3520,0
|
|
20240617,183400,703807005,3520,3520,3520,3520,0
|
|
20240617,183300,703807005,3520,3520,3520,3520,0
|
|
20240617,183200,703807005,3520,3520,3520,3520,0
|
|
20240617,183100,703807005,3520,3520,3520,3520,0
|
|
20240617,183000,703807005,3520,3520,3520,3520,0
|
|
20240617,182900,703807005,3520,3520,3520,3520,0
|
|
20240617,182800,703807005,3520,3520,3520,3520,0
|
|
20240617,182700,703807005,3520,3520,3520,3520,0
|
|
20240617,182600,703807005,3520,3520,3520,3520,0
|
|
20240617,182500,703807005,3520,3520,3520,3520,0
|
|
20240617,182400,703807005,3520,3520,3520,3520,0
|
|
20240617,182300,703807005,3520,3520,3520,3520,0
|
|
20240617,182200,703807005,3520,3520,3520,3520,0
|
|
20240617,182100,703807005,3520,3520,3520,3520,0
|
|
20240617,182000,703807005,3520,3520,3520,3520,0
|
|
20240617,181900,703807005,3520,3520,3520,3520,0
|
|
20240617,181800,703807005,3520,3520,3520,3520,0
|
|
20240617,181700,703807005,3520,3520,3520,3520,0
|
|
20240617,181600,703807005,3520,3520,3520,3520,0
|
|
20240617,181500,703807005,3520,3520,3520,3520,0
|
|
20240617,181400,703807005,3520,3520,3520,3520,0
|
|
20240617,181300,703807005,3520,3520,3520,3520,0
|
|
20240617,181200,703807005,3520,3520,3520,3520,0
|
|
20240617,181100,703807005,3520,3520,3520,3520,0
|
|
20240617,181000,703807005,3520,3520,3520,3520,0
|
|
20240617,180900,703807005,3520,3520,3520,3520,0
|
|
20240617,180800,703807005,3520,3520,3520,3520,0
|
|
20240617,180700,703807005,3520,3520,3520,3520,0
|
|
20240617,180600,703807005,3520,3520,3520,3520,7507
|
|
20240617,180500,703807005,3520,3520,3520,3520,0
|
|
20240617,180400,703807005,3520,3520,3520,3520,0
|
|
20240617,180300,703807005,3520,3520,3520,3520,0
|
|
20240617,180200,703807005,3520,3520,3520,3520,0
|
|
20240617,180100,703807005,3520,3520,3520,3520,0
|
|
20240617,180000,703807005,3520,3520,3520,3520,0
|
|
20240617,175900,703807005,3520,3520,3520,3520,0
|
|
20240617,175800,703807005,3520,3520,3520,3520,0
|
|
20240617,175700,703807005,3520,3520,3520,3520,0
|
|
20240617,175600,703807005,3520,3520,3520,3520,0
|
|
20240617,175500,703807005,3520,3520,3520,3520,0
|
|
20240617,175400,703807005,3520,3520,3520,3520,0
|
|
20240617,175300,703807005,3520,3520,3520,3520,0
|
|
20240617,175200,703807005,3520,3520,3520,3520,0
|
|
20240617,175100,703807005,3520,3520,3520,3520,0
|
|
20240617,175000,703807005,3520,3520,3520,3520,0
|
|
20240617,174900,703807005,3520,3520,3520,3520,0
|
|
20240617,174800,703807005,3520,3520,3520,3520,0
|
|
20240617,174700,703807005,3520,3520,3520,3520,0
|
|
20240617,174600,703807005,3520,3520,3520,3520,0
|
|
20240617,174500,703807005,3520,3520,3520,3520,0
|
|
20240617,174400,703807005,3520,3520,3520,3520,0
|
|
20240617,174300,703807005,3520,3520,3520,3520,0
|
|
20240617,174200,703807005,3520,3520,3520,3520,0
|
|
20240617,174100,703807005,3520,3520,3520,3520,0
|
|
20240617,174000,703807005,3520,3520,3520,3520,0
|
|
20240617,173900,703807005,3520,3520,3520,3520,0
|
|
20240617,173800,703807005,3520,3520,3520,3520,0
|
|
20240617,173700,703807005,3520,3520,3520,3520,0
|
|
20240617,173600,703807005,3520,3520,3520,3520,7507
|
|
20240617,173500,703807005,3520,3520,3520,3520,0
|
|
20240617,173400,703807005,3520,3520,3520,3520,0
|
|
20240617,173300,703807005,3520,3520,3520,3520,0
|
|
20240617,173200,703807005,3520,3520,3520,3520,0
|
|
20240617,173100,703807005,3520,3520,3520,3520,0
|
|
20240617,173000,703807005,3520,3520,3520,3520,0
|
|
20240617,172900,703807005,3520,3520,3520,3520,0
|
|
20240617,172800,703807005,3520,3520,3520,3520,0
|
|
20240617,172700,703807005,3520,3520,3520,3520,0
|
|
20240617,172600,703807005,3520,3520,3520,3520,0
|
|
20240617,172500,703807005,3520,3520,3520,3520,0
|
|
20240617,172400,703807005,3520,3520,3520,3520,0
|
|
20240617,172300,703807005,3520,3520,3520,3520,0
|
|
20240617,172200,703807005,3520,3520,3520,3520,0
|
|
20240617,172100,703807005,3520,3520,3520,3520,0
|
|
20240617,172000,703807005,3520,3520,3520,3520,0
|
|
20240617,171900,703807005,3520,3520,3520,3520,0
|
|
20240617,171800,703807005,3520,3520,3520,3520,0
|
|
20240617,171700,703807005,3520,3520,3520,3520,0
|
|
20240617,171600,703807005,3520,3520,3520,3520,0
|
|
20240617,171500,703807005,3520,3520,3520,3520,0
|
|
20240617,171400,703807005,3520,3520,3520,3520,0
|
|
20240617,171300,703807005,3520,3520,3520,3520,0
|
|
20240617,171200,703807005,3520,3520,3520,3520,0
|
|
20240617,171100,703807005,3520,3520,3520,3520,0
|
|
20240617,171000,703807005,3520,3520,3520,3520,0
|
|
20240617,170900,703807005,3520,3520,3520,3520,0
|
|
20240617,170800,703807005,3520,3520,3520,3520,0
|
|
20240617,170700,703807005,3520,3520,3520,3520,0
|
|
20240617,170600,703807005,3520,3520,3520,3520,7507
|
|
20240617,170500,703807005,3520,3520,3520,3520,0
|
|
20240617,170400,703807005,3520,3520,3520,3520,0
|
|
20240617,170300,703807005,3520,3520,3520,3520,0
|
|
20240617,170200,703807005,3520,3520,3520,3520,0
|
|
20240617,170100,703807005,3520,3520,3520,3520,0
|
|
20240617,170000,703807005,3520,3520,3520,3520,0
|
|
20240617,165900,703807005,3520,3520,3520,3520,0
|
|
20240617,165800,703807005,3520,3520,3520,3520,0
|
|
20240617,165700,703807005,3520,3520,3520,3520,0
|
|
20240617,165600,703807005,3520,3520,3520,3520,0
|
|
20240617,165500,703807005,3520,3520,3520,3520,0
|
|
20240617,165400,703807005,3520,3520,3520,3520,0
|
|
20240617,165300,703807005,3520,3520,3520,3520,0
|
|
20240617,165200,703807005,3520,3520,3520,3520,0
|
|
20240617,165100,703807005,3520,3520,3520,3520,0
|
|
20240617,165000,703807005,3520,3520,3520,3520,0
|
|
20240617,164900,703807005,3520,3520,3520,3520,0
|
|
20240617,164800,703807005,3520,3520,3520,3520,0
|
|
20240617,164700,703807005,3520,3520,3520,3520,0
|
|
20240617,164600,703807005,3520,3520,3520,3520,0
|
|
20240617,164500,703807005,3520,3520,3520,3520,0
|
|
20240617,164400,703807005,3520,3520,3520,3520,0
|
|
20240617,164300,703807005,3520,3520,3520,3520,0
|
|
20240617,164200,703807005,3520,3520,3520,3520,0
|
|
20240617,164100,703807005,3520,3520,3520,3520,0
|
|
20240617,164000,703807005,3520,3520,3520,3520,0
|
|
20240617,163900,703807005,3520,3520,3520,3520,0
|
|
20240617,163800,703807005,3520,3520,3520,3520,0
|
|
20240617,163700,703807005,3520,3520,3520,3520,0
|
|
20240617,163600,703807005,3520,3520,3520,3520,7507
|
|
20240617,163500,703807005,3520,3520,3520,3520,0
|
|
20240617,163400,703807005,3520,3520,3520,3520,0
|
|
20240617,163300,703807005,3520,3520,3520,3520,0
|
|
20240617,163200,703807005,3520,3520,3520,3520,0
|
|
20240617,163100,703807005,3520,3520,3520,3520,0
|
|
20240617,163000,703807005,3520,3520,3520,3520,0
|
|
20240617,162900,703807005,3520,3520,3520,3520,0
|
|
20240617,162800,703807005,3520,3520,3520,3520,0
|
|
20240617,162700,703807005,3520,3520,3520,3520,0
|
|
20240617,162600,703807005,3520,3520,3520,3520,0
|
|
20240617,162500,703807005,3520,3520,3520,3520,0
|
|
20240617,162400,703807005,3520,3520,3520,3520,0
|
|
20240617,162300,703807005,3520,3520,3520,3520,0
|
|
20240617,162200,703807005,3520,3520,3520,3520,0
|
|
20240617,162100,703807005,3520,3520,3520,3520,0
|
|
20240617,162000,703807005,3520,3520,3520,3520,0
|
|
20240617,161900,703807005,3520,3520,3520,3520,0
|
|
20240617,161800,703807005,3520,3520,3520,3520,0
|
|
20240617,161700,703807005,3520,3520,3520,3520,0
|
|
20240617,161600,703807005,3520,3520,3520,3520,0
|
|
20240617,161500,703807005,3520,3520,3520,3520,0
|
|
20240617,161400,703807005,3520,3520,3520,3520,0
|
|
20240617,161300,703807005,3520,3520,3520,3520,0
|
|
20240617,161200,703807005,3520,3520,3520,3520,0
|
|
20240617,161100,703807005,3520,3520,3520,3520,0
|
|
20240617,161000,703807005,3520,3520,3520,3520,0
|
|
20240617,160900,703807005,3520,3520,3520,3520,0
|
|
20240617,160800,703807005,3520,3520,3520,3520,0
|
|
20240617,160700,703807005,3520,3520,3520,3520,0
|
|
20240617,160600,703807005,3520,3520,3520,3520,7507
|
|
20240617,160500,703807005,3520,3520,3520,3520,0
|
|
20240617,160400,703807005,3520,3520,3520,3520,0
|
|
20240617,160300,703807005,3520,3520,3520,3520,0
|
|
20240617,160200,703807005,3520,3520,3520,3520,0
|
|
20240617,160100,703807005,3520,3520,3520,3520,0
|
|
20240617,160000,703807005,3520,3520,3520,3520,0
|
|
20240617,155900,703807005,3520,3520,3520,3520,0
|
|
20240617,155800,703807005,3520,3520,3520,3520,0
|
|
20240617,155700,703807005,3520,3520,3520,3520,0
|
|
20240617,155600,703807005,3520,3520,3520,3520,0
|
|
20240617,155500,703807005,3520,3520,3520,3520,0
|
|
20240617,155400,703807005,3520,3520,3520,3520,0
|
|
20240617,155300,703807005,3520,3520,3520,3520,0
|
|
20240617,155200,703807005,3520,3520,3520,3520,0
|
|
20240617,155100,703807005,3520,3520,3520,3520,0
|
|
20240617,155000,703807005,3520,3520,3520,3520,0
|
|
20240617,154900,703807005,3520,3520,3520,3520,0
|
|
20240617,154800,703807005,3520,3520,3520,3520,0
|
|
20240617,154700,703807005,3520,3520,3520,3520,0
|
|
20240617,154600,703807005,3520,3520,3520,3520,0
|
|
20240617,154500,703807005,3520,3520,3520,3520,0
|
|
20240617,154400,703807005,3520,3520,3520,3520,0
|
|
20240617,154300,703807005,3520,3520,3520,3520,0
|
|
20240617,154200,703807005,3520,3520,3520,3520,0
|
|
20240617,154100,703807005,3520,3520,3520,3520,0
|
|
20240617,154000,703807005,3520,3520,3520,3520,0
|
|
20240617,153900,703807005,3520,3520,3520,3520,0
|
|
20240617,153800,703807005,3520,3520,3520,3520,0
|
|
20240617,153700,703807005,3520,3520,3520,3520,0
|
|
20240617,153600,703807005,3520,3520,3520,3520,7507
|
|
20240617,153500,703807005,3520,3520,3520,3520,0
|
|
20240617,153400,703807005,3520,3520,3520,3520,0
|
|
20240617,153300,703807005,3520,3520,3520,3520,0
|
|
20240617,153200,703807005,3520,3520,3520,3520,0
|
|
20240617,153100,703807005,3520,3520,3520,3520,0
|
|
20240617,153000,703807005,3520,3520,3520,3520,7507
|
|
20240617,152900,677382365,3515,3515,3515,3515,0
|
|
20240617,152800,677382365,3515,3515,3515,3515,0
|
|
20240617,152700,677382365,3515,3515,3515,3515,0
|
|
20240617,152600,677382365,3515,3515,3515,3515,0
|
|
20240617,152500,677382365,3515,3515,3515,3515,0
|
|
20240617,152400,677382365,3515,3515,3515,3515,0
|
|
20240617,152300,677382365,3515,3515,3515,3515,0
|
|
20240617,152200,677382365,3515,3515,3515,3515,0
|
|
20240617,152100,677382365,3515,3515,3515,3515,0
|
|
20240617,152000,677382365,3515,3515,3515,3515,0
|
|
20240617,151900,677382365,3515,3520,3520,3505,57
|
|
20240617,151800,677181990,3505,3515,3525,3500,4972
|
|
20240617,151700,659779450,3515,3515,3530,3515,317
|
|
20240617,151600,658665070,3510,3505,3510,3505,481
|
|
20240617,151500,656978955,3505,3510,3510,3505,508
|
|
20240617,151400,655198165,3510,3510,3510,3510,3
|
|
20240617,151300,655187635,3510,3500,3515,3500,1469
|
|
20240617,151200,650041000,3505,3500,3505,3490,2169
|
|
20240617,151100,642467495,3500,3500,3500,3500,237
|
|
20240617,151000,641637995,3500,3505,3505,3500,506
|
|
20240617,150900,639866990,3505,3505,3505,3505,500
|
|
20240617,150800,638114490,3505,3510,3510,3480,22045
|
|
20240617,150700,561196515,3495,3515,3515,3495,17198
|
|
20240617,150600,500922005,3520,3520,3520,3520,0
|
|
20240617,150500,500922005,3520,3520,3520,3520,7
|
|
20240617,150400,500897365,3520,3520,3520,3520,153
|
|
20240617,150300,500358805,3520,3515,3520,3515,2145
|
|
20240617,150200,492819125,3515,3515,3520,3515,995
|
|
20240617,150100,489319730,3520,3520,3520,3520,0
|
|
20240617,150000,489319730,3520,3520,3520,3515,1002
|
|
20240617,145900,485797690,3520,3520,3520,3520,0
|
|
20240617,145800,485797690,3520,3520,3520,3520,273
|
|
20240617,145700,484836730,3520,3520,3520,3520,541
|
|
20240617,145600,482932410,3520,3520,3520,3520,100
|
|
20240617,145500,482580410,3525,3525,3525,3525,0
|
|
20240617,145400,482580410,3525,3520,3525,3520,567
|
|
20240617,145300,480582045,3520,3515,3520,3515,1109
|
|
20240617,145200,476680385,3520,3520,3520,3520,1587
|
|
20240617,145100,471094145,3520,3520,3520,3515,6303
|
|
20240617,145000,448923405,3525,3525,3525,3525,0
|
|
20240617,144900,448923405,3525,3525,3525,3525,0
|
|
20240617,144800,448923405,3525,3525,3525,3525,0
|
|
20240617,144700,448923405,3525,3525,3525,3525,0
|
|
20240617,144600,448923405,3525,3525,3525,3525,0
|
|
20240617,144500,448923405,3525,3525,3525,3525,11
|
|
20240617,144400,448884630,3525,3525,3525,3525,0
|
|
20240617,144300,448884630,3525,3525,3525,3525,0
|
|
20240617,144200,448884630,3525,3525,3525,3525,5
|
|
20240617,144100,448867005,3520,3520,3520,3520,0
|
|
20240617,144000,448867005,3520,3520,3520,3520,200
|
|
20240617,143900,448163005,3520,3520,3520,3520,0
|
|
20240617,143800,448163005,3520,3520,3520,3520,290
|
|
20240617,143700,447142205,3525,3520,3525,3520,5
|
|
20240617,143600,447124600,3525,3525,3525,3525,0
|
|
20240617,143500,447124600,3525,3525,3525,3525,30
|
|
20240617,143400,447018850,3525,3525,3525,3525,5
|
|
20240617,143300,447001225,3525,3525,3525,3525,0
|
|
20240617,143200,447001225,3525,3525,3525,3525,24
|
|
20240617,143100,446916625,3520,3520,3520,3520,0
|
|
20240617,143000,446916625,3520,3520,3525,3520,3041
|
|
20240617,142900,436210340,3525,3525,3525,3525,1724
|
|
20240617,142800,430133240,3535,3535,3535,3535,99
|
|
20240617,142700,429783275,3535,3535,3535,3535,0
|
|
20240617,142600,429783275,3535,3525,3535,3525,284
|
|
20240617,142500,428782165,3525,3525,3525,3525,0
|
|
20240617,142400,428782165,3525,3525,3525,3525,0
|
|
20240617,142300,428782165,3525,3525,3525,3525,0
|
|
20240617,142200,428782165,3525,3525,3525,3525,4
|
|
20240617,142100,428768065,3525,3525,3525,3525,0
|
|
20240617,142000,428768065,3525,3525,3525,3525,0
|
|
20240617,141900,428768065,3525,3530,3530,3525,514
|
|
20240617,141800,426955705,3535,3535,3535,3535,1
|
|
20240617,141700,426952170,3530,3530,3530,3530,2728
|
|
20240617,141600,417322330,3535,3535,3535,3535,0
|
|
20240617,141500,417322330,3535,3535,3535,3535,0
|
|
20240617,141400,417322330,3535,3535,3535,3535,0
|
|
20240617,141300,417322330,3535,3535,3535,3535,0
|
|
20240617,141200,417322330,3535,3535,3535,3535,3
|
|
20240617,141100,417311725,3535,3535,3535,3535,0
|
|
20240617,141000,417311725,3535,3535,3535,3535,300
|
|
20240617,140900,416251225,3535,3535,3535,3535,0
|
|
20240617,140800,416251225,3535,3535,3535,3535,0
|
|
20240617,140700,416251225,3535,3535,3535,3535,0
|
|
20240617,140600,416251225,3535,3535,3535,3535,0
|
|
20240617,140500,416251225,3535,3535,3535,3535,0
|
|
20240617,140400,416251225,3535,3535,3535,3535,0
|
|
20240617,140300,416251225,3535,3535,3535,3535,1
|
|
20240617,140200,416247690,3535,3535,3535,3535,0
|
|
20240617,140100,416247690,3535,3535,3535,3535,0
|
|
20240617,140000,416247690,3535,3535,3535,3535,10
|
|
20240617,135900,416212340,3535,3535,3535,3535,0
|
|
20240617,135800,416212340,3535,3535,3535,3535,0
|
|
20240617,135700,416212340,3535,3535,3535,3535,0
|
|
20240617,135600,416212340,3535,3535,3535,3535,0
|
|
20240617,135500,416212340,3535,3535,3535,3535,0
|
|
20240617,135400,416212340,3535,3535,3535,3535,1
|
|
20240617,135300,416208805,3530,3530,3530,3530,172
|
|
20240617,135200,415601645,3530,3530,3530,3530,2831
|
|
20240617,135100,405608215,3535,3535,3535,3535,0
|
|
20240617,135000,405608215,3535,3535,3535,3535,2
|
|
20240617,134900,405601145,3535,3535,3535,3535,0
|
|
20240617,134800,405601145,3535,3535,3535,3535,0
|
|
20240617,134700,405601145,3535,3535,3535,3535,9
|
|
20240617,134600,405569330,3535,3535,3535,3535,1116
|
|
20240617,134500,401624270,3535,3525,3535,3525,17004
|
|
20240617,134400,341530055,3525,3525,3525,3525,142
|
|
20240617,134300,341029505,3530,3530,3530,3530,0
|
|
20240617,134200,341029505,3530,3530,3530,3530,3
|
|
20240617,134100,341018915,3525,3525,3525,3525,0
|
|
20240617,134000,341018915,3525,3525,3525,3525,30
|
|
20240617,133900,340913165,3530,3530,3530,3530,1
|
|
20240617,133800,340909635,3530,3530,3530,3530,0
|
|
20240617,133700,340909635,3530,3530,3530,3530,20
|
|
20240617,133600,340839035,3530,3530,3530,3530,20
|
|
20240617,133500,340768435,3530,3530,3530,3530,10
|
|
20240617,133400,340733135,3530,3530,3530,3530,0
|
|
20240617,133300,340733135,3530,3530,3530,3530,0
|
|
20240617,133200,340733135,3530,3530,3530,3530,0
|
|
20240617,133100,340733135,3530,3530,3530,3530,0
|
|
20240617,133000,340733135,3530,3530,3530,3530,0
|
|
20240617,132900,340733135,3530,3530,3530,3530,0
|
|
20240617,132800,340733135,3530,3530,3530,3530,3
|
|
20240617,132700,340722545,3525,3525,3525,3525,0
|
|
20240617,132600,340722545,3525,3530,3530,3525,260
|
|
20240617,132500,339805745,3530,3530,3530,3530,0
|
|
20240617,132400,339805745,3530,3530,3530,3530,89
|
|
20240617,132300,339491575,3530,3530,3530,3530,0
|
|
20240617,132200,339491575,3530,3530,3530,3530,0
|
|
20240617,132100,339491575,3530,3530,3530,3530,0
|
|
20240617,132000,339491575,3530,3530,3530,3530,0
|
|
20240617,131900,339491575,3530,3530,3530,3530,1
|
|
20240617,131800,339488045,3520,3520,3520,3520,121
|
|
20240617,131700,339062125,3525,3540,3540,3525,9503
|
|
20240617,131600,305553465,3540,3540,3540,3540,0
|
|
20240617,131500,305553465,3540,3540,3540,3540,0
|
|
20240617,131400,305553465,3540,3540,3540,3540,0
|
|
20240617,131300,305553465,3540,3540,3540,3535,579
|
|
20240617,131200,303505515,3540,3540,3540,3540,0
|
|
20240617,131100,303505515,3540,3540,3540,3540,20
|
|
20240617,131000,303434715,3540,3540,3540,3540,0
|
|
20240617,130900,303434715,3540,3540,3540,3540,1
|
|
20240617,130800,303431175,3540,3540,3540,3540,0
|
|
20240617,130700,303431175,3540,3540,3540,3540,0
|
|
20240617,130600,303431175,3540,3530,3540,3530,4874
|
|
20240617,130500,286200705,3530,3530,3530,3530,500
|
|
20240617,130400,284435705,3530,3530,3530,3530,0
|
|
20240617,130300,284435705,3530,3530,3530,3530,571
|
|
20240617,130200,282420075,3530,3530,3530,3530,56
|
|
20240617,130100,282222395,3525,3530,3530,3525,510
|
|
20240617,130000,280424095,3530,3530,3530,3530,1000
|
|
20240617,125900,276894095,3530,3530,3530,3530,250
|
|
20240617,125800,276011595,3530,3530,3530,3525,1446
|
|
20240617,125700,270907220,3530,3530,3530,3530,1
|
|
20240617,125600,270903690,3530,3530,3530,3530,508
|
|
20240617,125500,269110450,3530,3530,3530,3530,957
|
|
20240617,125400,265732240,3530,3535,3535,3530,1263
|
|
20240617,125300,261270580,3540,3545,3545,3540,299
|
|
20240617,125200,260212050,3545,3545,3545,3545,0
|
|
20240617,125100,260212050,3545,3545,3545,3545,42
|
|
20240617,125000,260063160,3545,3540,3545,3540,147
|
|
20240617,124900,259542775,3545,3545,3545,3545,1
|
|
20240617,124800,259539230,3540,3540,3540,3540,40
|
|
20240617,124700,259397630,3545,3540,3545,3530,4915
|
|
20240617,124600,242027530,3545,3545,3545,3545,40
|
|
20240617,124500,241885730,3550,3545,3550,3545,14
|
|
20240617,124400,241836095,3545,3545,3545,3545,0
|
|
20240617,124300,241836095,3545,3545,3545,3545,0
|
|
20240617,124200,241836095,3545,3545,3550,3545,170
|
|
20240617,124100,241232625,3545,3545,3545,3545,0
|
|
20240617,124000,241232625,3545,3545,3545,3545,1
|
|
20240617,123900,241229080,3540,3540,3540,3540,144
|
|
20240617,123800,240719320,3540,3540,3540,3540,40
|
|
20240617,123700,240577720,3540,3540,3540,3540,0
|
|
20240617,123600,240577720,3540,3545,3545,3540,502
|
|
20240617,123500,238800610,3550,3545,3550,3545,3
|
|
20240617,123400,238789965,3540,3540,3540,3540,0
|
|
20240617,123300,238789965,3540,3540,3540,3540,586
|
|
20240617,123200,236715525,3540,3540,3540,3540,40
|
|
20240617,123100,236573925,3540,3540,3540,3540,0
|
|
20240617,123000,236573925,3540,3540,3540,3540,0
|
|
20240617,122900,236573925,3540,3540,3540,3540,29
|
|
20240617,122800,236471265,3540,3540,3540,3540,11
|
|
20240617,122700,236432325,3540,3540,3540,3540,0
|
|
20240617,122600,236432325,3540,3540,3540,3540,0
|
|
20240617,122500,236432325,3540,3540,3540,3540,0
|
|
20240617,122400,236432325,3540,3540,3540,3540,0
|
|
20240617,122300,236432325,3540,3540,3540,3540,1
|
|
20240617,122200,236428785,3535,3535,3535,3535,1012
|
|
20240617,122100,232851365,3535,3540,3540,3535,1588
|
|
20240617,122000,227237755,3540,3540,3540,3540,0
|
|
20240617,121900,227237755,3540,3540,3540,3540,0
|
|
20240617,121800,227237755,3540,3540,3540,3540,10
|
|
20240617,121700,227202355,3540,3540,3540,3540,1
|
|
20240617,121600,227198815,3535,3535,3535,3535,1
|
|
20240617,121500,227195280,3540,3535,3540,3535,3
|
|
20240617,121400,227184665,3540,3540,3540,3540,0
|
|
20240617,121300,227184665,3540,3545,3545,3540,616
|
|
20240617,121200,225003960,3550,3550,3550,3550,0
|
|
20240617,121100,225003960,3550,3550,3550,3550,0
|
|
20240617,121000,225003960,3550,3550,3550,3550,0
|
|
20240617,120900,225003960,3550,3550,3550,3550,0
|
|
20240617,120800,225003960,3550,3550,3550,3550,1
|
|
20240617,120700,225000410,3550,3550,3550,3550,0
|
|
20240617,120600,225000410,3550,3550,3550,3550,0
|
|
20240617,120500,225000410,3550,3550,3550,3550,0
|
|
20240617,120400,225000410,3550,3550,3550,3550,0
|
|
20240617,120300,225000410,3550,3550,3550,3550,0
|
|
20240617,120200,225000410,3550,3550,3550,3550,1
|
|
20240617,120100,224996860,3540,3540,3540,3540,106
|
|
20240617,120000,224621620,3540,3540,3540,3540,121
|
|
20240617,115900,224193280,3540,3555,3555,3530,6833
|
|
20240617,115800,200031200,3555,3555,3555,3555,0
|
|
20240617,115700,200031200,3555,3555,3555,3555,0
|
|
20240617,115600,200031200,3555,3550,3555,3550,252
|
|
20240617,115500,199136590,3555,3555,3555,3555,0
|
|
20240617,115400,199136590,3555,3555,3555,3555,0
|
|
20240617,115300,199136590,3555,3555,3555,3555,0
|
|
20240617,115200,199136590,3555,3555,3555,3555,0
|
|
20240617,115100,199136590,3555,3550,3555,3550,3
|
|
20240617,115000,199125935,3550,3550,3550,3550,0
|
|
20240617,114900,199125935,3550,3550,3555,3540,1052
|
|
20240617,114800,195399285,3550,3550,3550,3550,0
|
|
20240617,114700,195399285,3550,3550,3550,3550,834
|
|
20240617,114600,192438585,3550,3550,3550,3550,0
|
|
20240617,114500,192438585,3550,3550,3550,3550,0
|
|
20240617,114400,192438585,3550,3550,3550,3550,1
|
|
20240617,114300,192435035,3550,3550,3550,3550,0
|
|
20240617,114200,192435035,3550,3550,3550,3550,0
|
|
20240617,114100,192435035,3550,3550,3550,3550,0
|
|
20240617,114000,192435035,3550,3550,3550,3550,0
|
|
20240617,113900,192435035,3550,3550,3550,3550,2
|
|
20240617,113800,192427935,3555,3555,3555,3555,0
|
|
20240617,113700,192427935,3555,3555,3555,3555,0
|
|
20240617,113600,192427935,3555,3555,3555,3555,0
|
|
20240617,113500,192427935,3555,3555,3555,3555,0
|
|
20240617,113400,192427935,3555,3545,3555,3545,796
|
|
20240617,113300,189606105,3545,3545,3545,3545,195
|
|
20240617,113200,188914830,3550,3550,3550,3550,5
|
|
20240617,113100,188897080,3550,3550,3550,3550,0
|
|
20240617,113000,188897080,3550,3550,3550,3550,3
|
|
20240617,112900,188886430,3555,3555,3555,3555,10
|
|
20240617,112800,188850880,3555,3555,3555,3555,0
|
|
20240617,112700,188850880,3555,3545,3560,3545,545
|
|
20240617,112600,186918190,3545,3545,3545,3545,599
|
|
20240617,112500,184794735,3550,3550,3550,3550,401
|
|
20240617,112400,183371185,3560,3560,3560,3560,0
|
|
20240617,112300,183371185,3560,3560,3560,3560,0
|
|
20240617,112200,183371185,3560,3560,3560,3560,0
|
|
20240617,112100,183371185,3560,3560,3560,3560,0
|
|
20240617,112000,183371185,3560,3560,3560,3560,0
|
|
20240617,111900,183371185,3560,3560,3560,3560,0
|
|
20240617,111800,183371185,3560,3560,3560,3550,304
|
|
20240617,111700,182291550,3560,3560,3560,3560,0
|
|
20240617,111600,182291550,3560,3555,3560,3555,376
|
|
20240617,111500,180954850,3555,3555,3555,3555,127
|
|
20240617,111400,180503365,3560,3555,3560,3555,570
|
|
20240617,111300,178477005,3560,3560,3560,3560,22
|
|
20240617,111200,178398685,3565,3560,3565,3560,5
|
|
20240617,111100,178380875,3560,3560,3560,3560,0
|
|
20240617,111000,178380875,3560,3560,3560,3560,351
|
|
20240617,110900,177131315,3565,3560,3565,3560,357
|
|
20240617,110800,175860385,3560,3560,3560,3560,0
|
|
20240617,110700,175860385,3560,3560,3560,3560,0
|
|
20240617,110600,175860385,3560,3560,3560,3560,343
|
|
20240617,110500,174639305,3555,3555,3555,3555,3
|
|
20240617,110400,174628640,3555,3555,3555,3555,2
|
|
20240617,110300,174621530,3555,3555,3555,3555,0
|
|
20240617,110200,174621530,3555,3555,3555,3555,271
|
|
20240617,110100,173658125,3560,3555,3560,3555,2
|
|
20240617,110000,173651010,3560,3560,3560,3560,0
|
|
20240617,105900,173651010,3560,3560,3560,3560,0
|
|
20240617,105800,173651010,3560,3555,3560,3555,2
|
|
20240617,105700,173643895,3560,3555,3560,3555,304
|
|
20240617,105600,172563170,3560,3560,3560,3560,6
|
|
20240617,105500,172541810,3555,3555,3555,3555,1
|
|
20240617,105400,172538255,3555,3555,3555,3555,0
|
|
20240617,105300,172538255,3555,3555,3555,3555,0
|
|
20240617,105200,172538255,3555,3555,3555,3555,0
|
|
20240617,105100,172538255,3555,3555,3555,3555,0
|
|
20240617,105000,172538255,3555,3555,3555,3555,1
|
|
20240617,104900,172534700,3555,3555,3560,3555,5
|
|
20240617,104800,172516915,3555,3555,3555,3555,3
|
|
20240617,104700,172506250,3555,3550,3560,3550,8
|
|
20240617,104600,172477815,3545,3545,3545,3545,0
|
|
20240617,104500,172477815,3545,3550,3560,3545,586
|
|
20240617,104400,170396415,3560,3550,3560,3550,2
|
|
20240617,104300,170389305,3550,3550,3550,3550,9
|
|
20240617,104200,170357355,3555,3550,3555,3550,4
|
|
20240617,104100,170343140,3550,3550,3550,3550,0
|
|
20240617,104000,170343140,3550,3550,3550,3550,0
|
|
20240617,103900,170343140,3550,3550,3550,3550,2
|
|
20240617,103800,170336040,3560,3550,3565,3540,417
|
|
20240617,103700,168855130,3550,3550,3550,3550,100
|
|
20240617,103600,168500130,3550,3550,3550,3550,0
|
|
20240617,103500,168500130,3550,3550,3550,3550,0
|
|
20240617,103400,168500130,3550,3555,3555,3550,145
|
|
20240617,103300,167985320,3560,3560,3560,3560,563
|
|
20240617,103200,165981040,3560,3555,3560,3555,3
|
|
20240617,103100,165970370,3555,3550,3560,3550,496
|
|
20240617,103000,164204670,3555,3550,3555,3550,2
|
|
20240617,102900,164197565,3540,3545,3545,3540,658
|
|
20240617,102800,161867180,3555,3555,3555,3555,0
|
|
20240617,102700,161867180,3555,3555,3555,3555,0
|
|
20240617,102600,161867180,3555,3550,3555,3545,8
|
|
20240617,102500,161838800,3555,3555,3555,3555,0
|
|
20240617,102400,161838800,3555,3545,3555,3540,1501
|
|
20240617,102300,156522770,3555,3555,3555,3555,1
|
|
20240617,102200,156519215,3545,3545,3545,3545,1
|
|
20240617,102100,156515670,3560,3555,3560,3545,1892
|
|
20240617,102000,149802320,3560,3555,3560,3550,8
|
|
20240617,101900,149773905,3555,3550,3555,3550,39
|
|
20240617,101800,149635450,3555,3560,3560,3555,514
|
|
20240617,101700,147807800,3565,3565,3565,3565,0
|
|
20240617,101600,147807800,3565,3565,3565,3565,4
|
|
20240617,101500,147793540,3565,3565,3570,3560,121
|
|
20240617,101400,147362720,3560,3560,3560,3560,5
|
|
20240617,101300,147344920,3570,3565,3570,3565,19123
|
|
20240617,101200,79171405,3565,3570,3570,3565,78
|
|
20240617,101100,78893325,3570,3570,3570,3570,6
|
|
20240617,101000,78871905,3570,3570,3570,3570,0
|
|
20240617,100900,78871905,3570,3570,3570,3565,852
|
|
20240617,100800,75834515,3565,3570,3570,3565,13
|
|
20240617,100700,75788155,3565,3570,3570,3565,346
|
|
20240617,100600,74553035,3570,3570,3570,3570,273
|
|
20240617,100500,73578425,3570,3570,3570,3570,10
|
|
20240617,100400,73542725,3570,3570,3570,3570,11
|
|
20240617,100300,73503455,3570,3570,3570,3570,4
|
|
20240617,100200,73489175,3565,3565,3565,3565,10
|
|
20240617,100100,73453525,3565,3570,3570,3565,203
|
|
20240617,100000,72729825,3570,3565,3570,3560,106
|
|
20240617,095900,72351850,3565,3565,3565,3565,111
|
|
20240617,095800,71956135,3565,3565,3565,3565,0
|
|
20240617,095700,71956135,3565,3565,3565,3565,1004
|
|
20240617,095600,68376875,3565,3565,3565,3565,104
|
|
20240617,095500,68006115,3565,3565,3565,3565,113
|
|
20240617,095400,67603270,3565,3565,3565,3565,10
|
|
20240617,095300,67567620,3565,3565,3565,3565,4
|
|
20240617,095200,67553360,3560,3560,3560,3560,1
|
|
20240617,095100,67549800,3565,3565,3565,3565,0
|
|
20240617,095000,67549800,3565,3565,3565,3565,0
|
|
20240617,094900,67549800,3565,3565,3565,3565,6
|
|
20240617,094800,67528410,3565,3565,3565,3565,39
|
|
20240617,094700,67389375,3570,3565,3570,3560,2993
|
|
20240617,094600,56733565,3570,3570,3570,3570,5
|
|
20240617,094500,56715715,3570,3570,3570,3570,472
|
|
20240617,094400,55030675,3570,3570,3570,3570,4
|
|
20240617,094300,55016395,3565,3565,3565,3565,151
|
|
20240617,094200,54478080,3565,3565,3570,3565,48
|
|
20240617,094100,54306940,3565,3565,3570,3565,44
|
|
20240617,094000,54150050,3565,3565,3570,3565,61
|
|
20240617,093900,53932580,3565,3565,3565,3560,1333
|
|
20240617,093800,49180715,3560,3560,3560,3560,0
|
|
20240617,093700,49180715,3560,3560,3560,3560,90
|
|
20240617,093600,48860315,3560,3565,3565,3560,70
|
|
20240617,093500,48611095,3560,3560,3560,3560,200
|
|
20240617,093400,47899095,3560,3560,3560,3560,424
|
|
20240617,093300,46389655,3560,3560,3560,3560,500
|
|
20240617,093200,44609655,3560,3555,3560,3555,643
|
|
20240617,093100,42323770,3560,3560,3560,3560,4
|
|
20240617,093000,42309530,3555,3555,3555,3555,566
|
|
20240617,092900,40297400,3555,3550,3555,3550,321
|
|
20240617,092800,39157830,3550,3550,3550,3550,0
|
|
20240617,092700,39157830,3550,3545,3550,3545,4066
|
|
20240617,092600,24743850,3545,3540,3545,3540,16
|
|
20240617,092500,24687205,3540,3540,3540,3540,0
|
|
20240617,092400,24687205,3540,3545,3545,3540,2400
|
|
20240617,092300,16185035,3545,3550,3550,3545,264
|
|
20240617,092200,15248765,3550,3550,3550,3550,1032
|
|
20240617,092100,11585165,3550,3545,3550,3545,71
|
|
20240617,092000,11333165,3550,3550,3550,3550,9
|
|
20240617,091900,11301215,3550,3550,3550,3550,1000
|
|
20240617,091800,7751215,3550,3550,3550,3550,0
|
|
20240617,091700,7751215,3550,3545,3550,3545,13
|
|
20240617,091600,7705125,3550,3550,3550,3550,3
|
|
20240617,091500,7694475,3550,3550,3550,3550,0
|
|
20240617,091400,7694475,3550,3550,3550,3550,0
|
|
20240617,091300,7694475,3550,3550,3550,3550,11
|
|
20240617,091200,7655425,3550,3550,3550,3550,0
|
|
20240617,091100,7655425,3550,3550,3550,3550,0
|
|
20240617,091000,7655425,3550,3550,3550,3550,100
|
|
20240617,090900,7300425,3545,3545,3545,3545,170
|
|
20240617,090800,6697775,3550,3550,3550,3545,92
|
|
20240617,090700,6371300,3550,3550,3550,3550,35
|
|
20240617,090600,6247050,3550,3550,3550,3550,0
|
|
20240617,090500,6247050,3550,3550,3550,3550,647
|
|
20240617,090400,3950200,3555,3550,3555,3550,102
|
|
20240617,090300,3587595,3555,3555,3555,3555,7
|
|
20240617,090200,3562710,3560,3560,3560,3560,0
|
|
20240617,090100,3562710,3560,3550,3560,3550,60
|
|
20240617,090000,3349700,3550,3560,3560,3550,939
|