579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,183600,260836820,3445,3445,3445,3445,481
|
|
20240613,183500,260836820,3445,3445,3445,3445,0
|
|
20240613,183400,260836820,3445,3445,3445,3445,0
|
|
20240613,183300,260836820,3445,3445,3445,3445,0
|
|
20240613,183200,260836820,3445,3445,3445,3445,0
|
|
20240613,183100,260836820,3445,3445,3445,3445,0
|
|
20240613,183000,260836820,3445,3445,3445,3445,0
|
|
20240613,182900,260836820,3445,3445,3445,3445,0
|
|
20240613,182800,260836820,3445,3445,3445,3445,0
|
|
20240613,182700,260836820,3445,3445,3445,3445,0
|
|
20240613,182600,260836820,3445,3445,3445,3445,0
|
|
20240613,182500,260836820,3445,3445,3445,3445,0
|
|
20240613,182400,260836820,3445,3445,3445,3445,0
|
|
20240613,182300,260836820,3445,3445,3445,3445,0
|
|
20240613,182200,260836820,3445,3445,3445,3445,0
|
|
20240613,182100,260836820,3445,3445,3445,3445,0
|
|
20240613,182000,260836820,3445,3445,3445,3445,0
|
|
20240613,181900,260836820,3445,3445,3445,3445,0
|
|
20240613,181800,260836820,3445,3445,3445,3445,0
|
|
20240613,181700,260836820,3445,3445,3445,3445,0
|
|
20240613,181600,260836820,3445,3445,3445,3445,0
|
|
20240613,181500,260836820,3445,3445,3445,3445,0
|
|
20240613,181400,260836820,3445,3445,3445,3445,0
|
|
20240613,181300,260836820,3445,3445,3445,3445,0
|
|
20240613,181200,260836820,3445,3445,3445,3445,0
|
|
20240613,181100,260836820,3445,3445,3445,3445,0
|
|
20240613,181000,260836820,3445,3445,3445,3445,0
|
|
20240613,180900,260836820,3445,3445,3445,3445,0
|
|
20240613,180800,260836820,3445,3445,3445,3445,0
|
|
20240613,180700,260836820,3445,3445,3445,3445,0
|
|
20240613,180600,260836820,3445,3445,3445,3445,481
|
|
20240613,180500,260836820,3445,3445,3445,3445,0
|
|
20240613,180400,260836820,3445,3445,3445,3445,0
|
|
20240613,180300,260836820,3445,3445,3445,3445,0
|
|
20240613,180200,260836820,3445,3445,3445,3445,0
|
|
20240613,180100,260836820,3445,3445,3445,3445,0
|
|
20240613,180000,260836820,3445,3445,3445,3445,0
|
|
20240613,175900,260836820,3445,3445,3445,3445,0
|
|
20240613,175800,260836820,3445,3445,3445,3445,0
|
|
20240613,175700,260836820,3445,3445,3445,3445,0
|
|
20240613,175600,260836820,3445,3445,3445,3445,0
|
|
20240613,175500,260836820,3445,3445,3445,3445,0
|
|
20240613,175400,260836820,3445,3445,3445,3445,0
|
|
20240613,175300,260836820,3445,3445,3445,3445,0
|
|
20240613,175200,260836820,3445,3445,3445,3445,0
|
|
20240613,175100,260836820,3445,3445,3445,3445,0
|
|
20240613,175000,260836820,3445,3445,3445,3445,0
|
|
20240613,174900,260836820,3445,3445,3445,3445,0
|
|
20240613,174800,260836820,3445,3445,3445,3445,0
|
|
20240613,174700,260836820,3445,3445,3445,3445,0
|
|
20240613,174600,260836820,3445,3445,3445,3445,0
|
|
20240613,174500,260836820,3445,3445,3445,3445,0
|
|
20240613,174400,260836820,3445,3445,3445,3445,0
|
|
20240613,174300,260836820,3445,3445,3445,3445,0
|
|
20240613,174200,260836820,3445,3445,3445,3445,0
|
|
20240613,174100,260836820,3445,3445,3445,3445,0
|
|
20240613,174000,260836820,3445,3445,3445,3445,0
|
|
20240613,173900,260836820,3445,3445,3445,3445,0
|
|
20240613,173800,260836820,3445,3445,3445,3445,0
|
|
20240613,173700,260836820,3445,3445,3445,3445,0
|
|
20240613,173600,260836820,3445,3445,3445,3445,481
|
|
20240613,173500,260836820,3445,3445,3445,3445,0
|
|
20240613,173400,260836820,3445,3445,3445,3445,0
|
|
20240613,173300,260836820,3445,3445,3445,3445,0
|
|
20240613,173200,260836820,3445,3445,3445,3445,0
|
|
20240613,173100,260836820,3445,3445,3445,3445,0
|
|
20240613,173000,260836820,3445,3445,3445,3445,0
|
|
20240613,172900,260836820,3445,3445,3445,3445,0
|
|
20240613,172800,260836820,3445,3445,3445,3445,0
|
|
20240613,172700,260836820,3445,3445,3445,3445,0
|
|
20240613,172600,260836820,3445,3445,3445,3445,0
|
|
20240613,172500,260836820,3445,3445,3445,3445,0
|
|
20240613,172400,260836820,3445,3445,3445,3445,0
|
|
20240613,172300,260836820,3445,3445,3445,3445,0
|
|
20240613,172200,260836820,3445,3445,3445,3445,0
|
|
20240613,172100,260836820,3445,3445,3445,3445,0
|
|
20240613,172000,260836820,3445,3445,3445,3445,0
|
|
20240613,171900,260836820,3445,3445,3445,3445,0
|
|
20240613,171800,260836820,3445,3445,3445,3445,0
|
|
20240613,171700,260836820,3445,3445,3445,3445,0
|
|
20240613,171600,260836820,3445,3445,3445,3445,0
|
|
20240613,171500,260836820,3445,3445,3445,3445,0
|
|
20240613,171400,260836820,3445,3445,3445,3445,0
|
|
20240613,171300,260836820,3445,3445,3445,3445,0
|
|
20240613,171200,260836820,3445,3445,3445,3445,0
|
|
20240613,171100,260836820,3445,3445,3445,3445,0
|
|
20240613,171000,260836820,3445,3445,3445,3445,0
|
|
20240613,170900,260836820,3445,3445,3445,3445,0
|
|
20240613,170800,260836820,3445,3445,3445,3445,0
|
|
20240613,170700,260836820,3445,3445,3445,3445,0
|
|
20240613,170600,260836820,3445,3445,3445,3445,481
|
|
20240613,170500,260836820,3445,3445,3445,3445,0
|
|
20240613,170400,260836820,3445,3445,3445,3445,0
|
|
20240613,170300,260836820,3445,3445,3445,3445,0
|
|
20240613,170200,260836820,3445,3445,3445,3445,0
|
|
20240613,170100,260836820,3445,3445,3445,3445,0
|
|
20240613,170000,260836820,3445,3445,3445,3445,0
|
|
20240613,165900,260836820,3445,3445,3445,3445,0
|
|
20240613,165800,260836820,3445,3445,3445,3445,0
|
|
20240613,165700,260836820,3445,3445,3445,3445,0
|
|
20240613,165600,260836820,3445,3445,3445,3445,0
|
|
20240613,165500,260836820,3445,3445,3445,3445,0
|
|
20240613,165400,260836820,3445,3445,3445,3445,0
|
|
20240613,165300,260836820,3445,3445,3445,3445,0
|
|
20240613,165200,260836820,3445,3445,3445,3445,0
|
|
20240613,165100,260836820,3445,3445,3445,3445,0
|
|
20240613,165000,260836820,3445,3445,3445,3445,0
|
|
20240613,164900,260836820,3445,3445,3445,3445,0
|
|
20240613,164800,260836820,3445,3445,3445,3445,0
|
|
20240613,164700,260836820,3445,3445,3445,3445,0
|
|
20240613,164600,260836820,3445,3445,3445,3445,0
|
|
20240613,164500,260836820,3445,3445,3445,3445,0
|
|
20240613,164400,260836820,3445,3445,3445,3445,0
|
|
20240613,164300,260836820,3445,3445,3445,3445,0
|
|
20240613,164200,260836820,3445,3445,3445,3445,0
|
|
20240613,164100,260836820,3445,3445,3445,3445,0
|
|
20240613,164000,260836820,3445,3445,3445,3445,0
|
|
20240613,163900,260836820,3445,3445,3445,3445,0
|
|
20240613,163800,260836820,3445,3445,3445,3445,0
|
|
20240613,163700,260836820,3445,3445,3445,3445,0
|
|
20240613,163600,260836820,3445,3445,3445,3445,481
|
|
20240613,163500,260836820,3445,3445,3445,3445,0
|
|
20240613,163400,260836820,3445,3445,3445,3445,0
|
|
20240613,163300,260836820,3445,3445,3445,3445,0
|
|
20240613,163200,260836820,3445,3445,3445,3445,0
|
|
20240613,163100,260836820,3445,3445,3445,3445,0
|
|
20240613,163000,260836820,3445,3445,3445,3445,0
|
|
20240613,162900,260836820,3445,3445,3445,3445,0
|
|
20240613,162800,260836820,3445,3445,3445,3445,0
|
|
20240613,162700,260836820,3445,3445,3445,3445,0
|
|
20240613,162600,260836820,3445,3445,3445,3445,0
|
|
20240613,162500,260836820,3445,3445,3445,3445,0
|
|
20240613,162400,260836820,3445,3445,3445,3445,0
|
|
20240613,162300,260836820,3445,3445,3445,3445,0
|
|
20240613,162200,260836820,3445,3445,3445,3445,0
|
|
20240613,162100,260836820,3445,3445,3445,3445,0
|
|
20240613,162000,260836820,3445,3445,3445,3445,0
|
|
20240613,161900,260836820,3445,3445,3445,3445,0
|
|
20240613,161800,260836820,3445,3445,3445,3445,0
|
|
20240613,161700,260836820,3445,3445,3445,3445,0
|
|
20240613,161600,260836820,3445,3445,3445,3445,0
|
|
20240613,161500,260836820,3445,3445,3445,3445,0
|
|
20240613,161400,260836820,3445,3445,3445,3445,0
|
|
20240613,161300,260836820,3445,3445,3445,3445,0
|
|
20240613,161200,260836820,3445,3445,3445,3445,0
|
|
20240613,161100,260836820,3445,3445,3445,3445,0
|
|
20240613,161000,260836820,3445,3445,3445,3445,0
|
|
20240613,160900,260836820,3445,3445,3445,3445,0
|
|
20240613,160800,260836820,3445,3445,3445,3445,0
|
|
20240613,160700,260836820,3445,3445,3445,3445,0
|
|
20240613,160600,260836820,3445,3445,3445,3445,481
|
|
20240613,160500,260836820,3445,3445,3445,3445,0
|
|
20240613,160400,260836820,3445,3445,3445,3445,0
|
|
20240613,160300,260836820,3445,3445,3445,3445,0
|
|
20240613,160200,260836820,3445,3445,3445,3445,0
|
|
20240613,160100,260836820,3445,3445,3445,3445,0
|
|
20240613,160000,260836820,3445,3445,3445,3445,0
|
|
20240613,155900,260836820,3445,3445,3445,3445,0
|
|
20240613,155800,260836820,3445,3445,3445,3445,0
|
|
20240613,155700,260836820,3445,3445,3445,3445,0
|
|
20240613,155600,260836820,3445,3445,3445,3445,0
|
|
20240613,155500,260836820,3445,3445,3445,3445,0
|
|
20240613,155400,260836820,3445,3445,3445,3445,0
|
|
20240613,155300,260836820,3445,3445,3445,3445,0
|
|
20240613,155200,260836820,3445,3445,3445,3445,0
|
|
20240613,155100,260836820,3445,3445,3445,3445,0
|
|
20240613,155000,260836820,3445,3445,3445,3445,0
|
|
20240613,154900,260836820,3445,3445,3445,3445,0
|
|
20240613,154800,260836820,3445,3445,3445,3445,0
|
|
20240613,154700,260836820,3445,3445,3445,3445,0
|
|
20240613,154600,260836820,3445,3445,3445,3445,0
|
|
20240613,154500,260836820,3445,3445,3445,3445,0
|
|
20240613,154400,260836820,3445,3445,3445,3445,0
|
|
20240613,154300,260836820,3445,3445,3445,3445,0
|
|
20240613,154200,260836820,3445,3445,3445,3445,0
|
|
20240613,154100,260836820,3445,3445,3445,3445,0
|
|
20240613,154000,260836820,3445,3445,3445,3445,0
|
|
20240613,153900,260836820,3445,3445,3445,3445,0
|
|
20240613,153800,260836820,3445,3445,3445,3445,0
|
|
20240613,153700,260836820,3445,3445,3445,3445,0
|
|
20240613,153600,260836820,3445,3445,3445,3445,481
|
|
20240613,153500,260836820,3445,3445,3445,3445,0
|
|
20240613,153400,260836820,3445,3445,3445,3445,0
|
|
20240613,153300,260836820,3445,3445,3445,3445,0
|
|
20240613,153200,260836820,3445,3445,3445,3445,0
|
|
20240613,153100,260836820,3445,3445,3445,3445,0
|
|
20240613,153000,260836820,3445,3445,3445,3445,481
|
|
20240613,152900,259179775,3445,3445,3445,3445,0
|
|
20240613,152800,259179775,3445,3445,3445,3445,0
|
|
20240613,152700,259179775,3445,3445,3445,3445,0
|
|
20240613,152600,259179775,3445,3445,3445,3445,0
|
|
20240613,152500,259179775,3445,3445,3445,3445,0
|
|
20240613,152400,259179775,3445,3445,3445,3445,0
|
|
20240613,152300,259179775,3445,3445,3445,3445,0
|
|
20240613,152200,259179775,3445,3445,3445,3445,0
|
|
20240613,152100,259179775,3445,3445,3445,3445,0
|
|
20240613,152000,259179775,3445,3445,3445,3445,0
|
|
20240613,151900,259179775,3445,3440,3445,3440,68
|
|
20240613,151800,258945820,3440,3440,3440,3440,300
|
|
20240613,151700,257913820,3440,3440,3440,3440,30
|
|
20240613,151600,257810620,3440,3440,3440,3440,1
|
|
20240613,151500,257807180,3440,3440,3440,3440,0
|
|
20240613,151400,257807180,3440,3440,3440,3440,1
|
|
20240613,151300,257803740,3440,3440,3440,3440,0
|
|
20240613,151200,257803740,3440,3440,3440,3440,1
|
|
20240613,151100,257800300,3440,3440,3440,3440,0
|
|
20240613,151000,257800300,3440,3440,3440,3440,1
|
|
20240613,150900,257796860,3440,3440,3440,3440,0
|
|
20240613,150800,257796860,3440,3440,3440,3440,31
|
|
20240613,150700,257690220,3440,3440,3440,3440,0
|
|
20240613,150600,257690220,3440,3440,3440,3440,1
|
|
20240613,150500,257686780,3440,3440,3440,3440,29
|
|
20240613,150400,257587020,3445,3445,3445,3445,1
|
|
20240613,150300,257583575,3445,3445,3445,3445,1232
|
|
20240613,150200,253339335,3445,3445,3445,3445,1
|
|
20240613,150100,253335890,3445,3445,3445,3445,0
|
|
20240613,150000,253335890,3445,3440,3445,3440,83
|
|
20240613,145900,253050365,3440,3440,3440,3440,0
|
|
20240613,145800,253050365,3440,3440,3440,3440,6
|
|
20240613,145700,253029725,3440,3440,3440,3440,0
|
|
20240613,145600,253029725,3440,3440,3440,3440,0
|
|
20240613,145500,253029725,3440,3440,3440,3440,1
|
|
20240613,145400,253026285,3440,3440,3440,3440,0
|
|
20240613,145300,253026285,3440,3440,3440,3440,1
|
|
20240613,145200,253022845,3440,3440,3440,3440,0
|
|
20240613,145100,253022845,3440,3435,3440,3435,2
|
|
20240613,145000,253015970,3435,3435,3435,3435,0
|
|
20240613,144900,253015970,3435,3435,3435,3435,18
|
|
20240613,144800,252954140,3435,3435,3435,3435,10
|
|
20240613,144700,252919790,3435,3435,3435,3435,1
|
|
20240613,144600,252916355,3435,3435,3435,3435,500
|
|
20240613,144500,251198855,3425,3425,3425,3425,1103
|
|
20240613,144400,247421080,3425,3425,3425,3425,0
|
|
20240613,144300,247421080,3425,3425,3425,3425,1
|
|
20240613,144200,247417655,3425,3425,3425,3425,0
|
|
20240613,144100,247417655,3425,3425,3425,3425,1
|
|
20240613,144000,247414230,3425,3425,3425,3425,0
|
|
20240613,143900,247414230,3425,3425,3425,3425,1
|
|
20240613,143800,247410805,3425,3425,3425,3425,0
|
|
20240613,143700,247410805,3425,3425,3425,3425,1
|
|
20240613,143600,247407380,3425,3425,3425,3425,0
|
|
20240613,143500,247407380,3425,3425,3425,3425,1
|
|
20240613,143400,247403955,3425,3425,3425,3425,0
|
|
20240613,143300,247403955,3425,3425,3425,3425,0
|
|
20240613,143200,247403955,3425,3425,3425,3425,1
|
|
20240613,143100,247400530,3420,3420,3420,3420,0
|
|
20240613,143000,247400530,3420,3425,3425,3420,2
|
|
20240613,142900,247393685,3425,3425,3425,3425,0
|
|
20240613,142800,247393685,3425,3425,3425,3425,41
|
|
20240613,142700,247253260,3425,3425,3425,3425,0
|
|
20240613,142600,247253260,3425,3425,3425,3425,1
|
|
20240613,142500,247249835,3425,3425,3425,3425,20
|
|
20240613,142400,247181335,3425,3425,3425,3425,1
|
|
20240613,142300,247177910,3425,3425,3425,3425,0
|
|
20240613,142200,247177910,3425,3425,3425,3425,51
|
|
20240613,142100,247003235,3430,3430,3430,3430,0
|
|
20240613,142000,247003235,3430,3430,3430,3430,1
|
|
20240613,141900,246999805,3430,3430,3430,3430,0
|
|
20240613,141800,246999805,3430,3430,3430,3430,1
|
|
20240613,141700,246996375,3430,3430,3430,3430,0
|
|
20240613,141600,246996375,3430,3430,3430,3430,1
|
|
20240613,141500,246992945,3430,3430,3430,3430,0
|
|
20240613,141400,246992945,3430,3430,3430,3430,2001
|
|
20240613,141300,240129515,3430,3430,3430,3430,0
|
|
20240613,141200,240129515,3430,3430,3430,3430,1
|
|
20240613,141100,240126085,3430,3430,3430,3430,0
|
|
20240613,141000,240126085,3430,3430,3430,3430,1
|
|
20240613,140900,240122655,3430,3430,3430,3430,0
|
|
20240613,140800,240122655,3430,3430,3430,3430,0
|
|
20240613,140700,240122655,3430,3430,3430,3430,1
|
|
20240613,140600,240119225,3430,3430,3430,3430,0
|
|
20240613,140500,240119225,3430,3430,3430,3430,1
|
|
20240613,140400,240115795,3430,3430,3430,3430,0
|
|
20240613,140300,240115795,3430,3430,3430,3430,1
|
|
20240613,140200,240112365,3430,3430,3430,3430,0
|
|
20240613,140100,240112365,3430,3430,3430,3430,1
|
|
20240613,140000,240108935,3435,3435,3435,3435,0
|
|
20240613,135900,240108935,3435,3430,3435,3430,2
|
|
20240613,135800,240102070,3435,3435,3435,3435,0
|
|
20240613,135700,240102070,3435,3430,3435,3430,54
|
|
20240613,135600,239916840,3435,3430,3435,3430,151
|
|
20240613,135500,239398905,3430,3435,3435,3430,2
|
|
20240613,135400,239392040,3425,3425,3425,3425,63
|
|
20240613,135300,239176265,3425,3425,3425,3425,1
|
|
20240613,135200,239172840,3425,3425,3425,3425,0
|
|
20240613,135100,239172840,3425,3420,3425,3420,17
|
|
20240613,135000,239114695,3435,3435,3435,3435,0
|
|
20240613,134900,239114695,3435,3420,3435,3420,4
|
|
20240613,134800,239100985,3435,3435,3435,3435,0
|
|
20240613,134700,239100985,3435,3420,3435,3420,2
|
|
20240613,134600,239094130,3435,3420,3435,3420,16
|
|
20240613,134500,239039255,3435,3435,3435,3435,0
|
|
20240613,134400,239039255,3435,3420,3435,3420,2
|
|
20240613,134300,239032400,3435,3435,3435,3435,0
|
|
20240613,134200,239032400,3435,3420,3435,3420,2
|
|
20240613,134100,239025545,3430,3430,3430,3430,0
|
|
20240613,134000,239025545,3430,3420,3430,3420,2
|
|
20240613,133900,239018695,3435,3435,3435,3435,0
|
|
20240613,133800,239018695,3435,3420,3435,3420,2
|
|
20240613,133700,239011840,3435,3435,3435,3435,0
|
|
20240613,133600,239011840,3435,3420,3435,3420,4
|
|
20240613,133500,238998135,3435,3435,3435,3435,0
|
|
20240613,133400,238998135,3435,3420,3435,3420,2
|
|
20240613,133300,238991280,3435,3435,3435,3435,0
|
|
20240613,133200,238991280,3435,3420,3435,3420,2
|
|
20240613,133100,238984425,3435,3435,3435,3435,0
|
|
20240613,133000,238984425,3435,3420,3435,3420,2
|
|
20240613,132900,238977570,3430,3430,3430,3430,0
|
|
20240613,132800,238977570,3430,3420,3430,3420,2
|
|
20240613,132700,238970720,3430,3430,3430,3430,0
|
|
20240613,132600,238970720,3430,3420,3430,3420,2
|
|
20240613,132500,238963870,3425,3425,3425,3425,0
|
|
20240613,132400,238963870,3425,3420,3425,3420,2
|
|
20240613,132300,238957025,3435,3435,3435,3435,0
|
|
20240613,132200,238957025,3435,3435,3435,3435,0
|
|
20240613,132100,238957025,3435,3420,3435,3420,2
|
|
20240613,132000,238950170,3435,3420,3435,3420,2
|
|
20240613,131900,238943315,3415,3435,3435,3415,960
|
|
20240613,131800,235660755,3435,3435,3435,3435,0
|
|
20240613,131700,235660755,3435,3435,3435,3435,1
|
|
20240613,131600,235657320,3435,3435,3435,3435,0
|
|
20240613,131500,235657320,3435,3435,3435,3435,1
|
|
20240613,131400,235653885,3430,3430,3430,3430,1
|
|
20240613,131300,235650455,3435,3430,3435,3430,2
|
|
20240613,131200,235643590,3435,3435,3435,3435,0
|
|
20240613,131100,235643590,3435,3430,3435,3430,2
|
|
20240613,131000,235636725,3435,3435,3435,3435,0
|
|
20240613,130900,235636725,3435,3430,3435,3430,2
|
|
20240613,130800,235629860,3430,3430,3430,3430,0
|
|
20240613,130700,235629860,3430,3430,3430,3430,1
|
|
20240613,130600,235626430,3430,3430,3430,3430,0
|
|
20240613,130500,235626430,3430,3430,3430,3430,1
|
|
20240613,130400,235623000,3430,3430,3430,3430,0
|
|
20240613,130300,235623000,3430,3430,3430,3430,1
|
|
20240613,130200,235619570,3430,3430,3430,3430,0
|
|
20240613,130100,235619570,3430,3430,3430,3430,1
|
|
20240613,130000,235616140,3430,3430,3430,3430,0
|
|
20240613,125900,235616140,3430,3430,3430,3430,1
|
|
20240613,125800,235612710,3430,3430,3430,3430,193
|
|
20240613,125700,234950720,3430,3435,3435,3430,2
|
|
20240613,125600,234943855,3430,3430,3430,3430,1
|
|
20240613,125500,234940425,3435,3435,3435,3435,0
|
|
20240613,125400,234940425,3435,3430,3435,3430,2
|
|
20240613,125300,234933560,3435,3435,3435,3435,0
|
|
20240613,125200,234933560,3435,3430,3435,3430,4
|
|
20240613,125100,234919830,3435,3435,3435,3435,0
|
|
20240613,125000,234919830,3435,3430,3435,3430,2
|
|
20240613,124900,234912965,3435,3435,3435,3435,0
|
|
20240613,124800,234912965,3435,3430,3435,3430,2
|
|
20240613,124700,234906100,3435,3435,3435,3435,0
|
|
20240613,124600,234906100,3435,3430,3435,3430,5
|
|
20240613,124500,234888935,3435,3435,3435,3435,0
|
|
20240613,124400,234888935,3435,3430,3435,3430,2
|
|
20240613,124300,234882070,3435,3435,3435,3435,0
|
|
20240613,124200,234882070,3435,3430,3435,3430,2
|
|
20240613,124100,234875205,3435,3435,3435,3435,0
|
|
20240613,124000,234875205,3435,3430,3435,3430,2
|
|
20240613,123900,234868340,3435,3435,3435,3435,0
|
|
20240613,123800,234868340,3435,3435,3435,3430,3
|
|
20240613,123700,234858040,3435,3430,3435,3430,2
|
|
20240613,123600,234851175,3435,3430,3435,3430,2
|
|
20240613,123500,234844310,3435,3435,3435,3435,0
|
|
20240613,123400,234844310,3435,3435,3435,3435,0
|
|
20240613,123300,234844310,3435,3430,3435,3430,4
|
|
20240613,123200,234830580,3435,3430,3435,3430,6
|
|
20240613,123100,234809995,3435,3430,3435,3430,2
|
|
20240613,123000,234803130,3435,3435,3435,3435,0
|
|
20240613,122900,234803130,3435,3430,3435,3430,2
|
|
20240613,122800,234796265,3435,3435,3435,3435,0
|
|
20240613,122700,234796265,3435,3430,3435,3430,7
|
|
20240613,122600,234772245,3430,3430,3435,3430,72
|
|
20240613,122500,234525280,3430,3430,3430,3430,1
|
|
20240613,122400,234521850,3430,3430,3430,3430,0
|
|
20240613,122300,234521850,3430,3430,3430,3430,1
|
|
20240613,122200,234518420,3430,3430,3430,3430,0
|
|
20240613,122100,234518420,3430,3430,3430,3430,1
|
|
20240613,122000,234514990,3430,3430,3430,3430,0
|
|
20240613,121900,234514990,3430,3430,3430,3430,1
|
|
20240613,121800,234511560,3435,3420,3435,3420,361
|
|
20240613,121700,233274910,3420,3420,3420,3420,1
|
|
20240613,121600,233271490,3415,3415,3415,3415,0
|
|
20240613,121500,233271490,3415,3420,3420,3415,201
|
|
20240613,121400,232585070,3415,3415,3415,3415,211
|
|
20240613,121300,231864505,3415,3415,3415,3415,1
|
|
20240613,121200,231861090,3415,3415,3415,3415,0
|
|
20240613,121100,231861090,3415,3410,3415,3410,26
|
|
20240613,121000,231772425,3410,3410,3410,3410,300
|
|
20240613,120900,230749425,3410,3410,3410,3410,0
|
|
20240613,120800,230749425,3410,3410,3410,3410,1
|
|
20240613,120700,230746015,3410,3410,3410,3410,11
|
|
20240613,120600,230708505,3400,3410,3410,3400,2
|
|
20240613,120500,230701695,3410,3405,3410,3405,15
|
|
20240613,120400,230650595,3405,3405,3405,3405,1
|
|
20240613,120300,230647190,3400,3400,3400,3400,0
|
|
20240613,120200,230647190,3400,3435,3435,3380,12089
|
|
20240613,120100,189646675,3435,3435,3435,3435,0
|
|
20240613,120000,189646675,3435,3435,3435,3435,1
|
|
20240613,115900,189643240,3425,3425,3425,3425,0
|
|
20240613,115800,189643240,3425,3435,3435,3425,123
|
|
20240613,115700,189221955,3425,3425,3425,3425,160
|
|
20240613,115600,188673955,3435,3435,3435,3435,1
|
|
20240613,115500,188670520,3435,3435,3435,3435,0
|
|
20240613,115400,188670520,3435,3435,3435,3435,1
|
|
20240613,115300,188667085,3425,3425,3425,3425,2
|
|
20240613,115200,188660235,3435,3435,3435,3435,1
|
|
20240613,115100,188656800,3435,3435,3435,3435,0
|
|
20240613,115000,188656800,3435,3435,3435,3435,1
|
|
20240613,114900,188653365,3435,3435,3435,3435,0
|
|
20240613,114800,188653365,3435,3435,3435,3435,1
|
|
20240613,114700,188649930,3435,3435,3435,3435,0
|
|
20240613,114600,188649930,3435,3435,3435,3435,0
|
|
20240613,114500,188649930,3435,3435,3435,3435,1
|
|
20240613,114400,188646495,3425,3435,3435,3425,2
|
|
20240613,114300,188639635,3435,3435,3435,3435,1
|
|
20240613,114200,188636200,3430,3435,3435,3430,2
|
|
20240613,114100,188629335,3435,3435,3435,3435,1
|
|
20240613,114000,188625900,3435,3435,3435,3435,0
|
|
20240613,113900,188625900,3435,3435,3435,3435,1
|
|
20240613,113800,188622465,3435,3435,3435,3435,0
|
|
20240613,113700,188622465,3435,3435,3435,3435,1
|
|
20240613,113600,188619030,3435,3435,3435,3435,0
|
|
20240613,113500,188619030,3435,3435,3435,3435,1
|
|
20240613,113400,188615595,3435,3435,3435,3435,0
|
|
20240613,113300,188615595,3435,3435,3435,3435,1
|
|
20240613,113200,188612160,3435,3435,3435,3435,0
|
|
20240613,113100,188612160,3435,3435,3435,3435,1
|
|
20240613,113000,188608725,3435,3435,3435,3435,0
|
|
20240613,112900,188608725,3435,3435,3435,3435,1
|
|
20240613,112800,188605290,3435,3435,3435,3435,0
|
|
20240613,112700,188605290,3435,3435,3435,3435,1
|
|
20240613,112600,188601855,3435,3435,3435,3435,0
|
|
20240613,112500,188601855,3435,3435,3435,3435,1
|
|
20240613,112400,188598420,3430,3430,3430,3430,0
|
|
20240613,112300,188598420,3430,3430,3430,3430,309
|
|
20240613,112200,187538550,3430,3430,3430,3430,1
|
|
20240613,112100,187535120,3430,3430,3430,3430,0
|
|
20240613,112000,187535120,3430,3430,3430,3430,1
|
|
20240613,111900,187531690,3430,3430,3430,3430,0
|
|
20240613,111800,187531690,3430,3430,3430,3430,2
|
|
20240613,111700,187524830,3430,3430,3430,3430,0
|
|
20240613,111600,187524830,3430,3430,3430,3430,1
|
|
20240613,111500,187521400,3430,3430,3430,3430,60
|
|
20240613,111400,187315600,3430,3430,3430,3430,1
|
|
20240613,111300,187312170,3430,3430,3430,3430,0
|
|
20240613,111200,187312170,3430,3430,3430,3430,1
|
|
20240613,111100,187308740,3430,3430,3430,3430,0
|
|
20240613,111000,187308740,3430,3430,3430,3430,1
|
|
20240613,110900,187305310,3430,3430,3430,3430,0
|
|
20240613,110800,187305310,3430,3430,3430,3430,1
|
|
20240613,110700,187301880,3430,3430,3430,3430,0
|
|
20240613,110600,187301880,3430,3430,3430,3430,292
|
|
20240613,110500,186300320,3430,3430,3430,3430,0
|
|
20240613,110400,186300320,3430,3430,3430,3430,1
|
|
20240613,110300,186296890,3425,3425,3425,3425,0
|
|
20240613,110200,186296890,3425,3425,3430,3425,6
|
|
20240613,110100,186276335,3425,3425,3425,3425,5
|
|
20240613,110000,186259210,3425,3425,3430,3425,7
|
|
20240613,105900,186235230,3425,3430,3430,3425,162
|
|
20240613,105800,185679575,3430,3430,3430,3430,6
|
|
20240613,105700,185658995,3430,3430,3435,3430,35
|
|
20240613,105600,185538890,3430,3430,3430,3430,113
|
|
20240613,105500,185151300,3430,3430,3430,3430,99
|
|
20240613,105400,184811730,3430,3430,3430,3430,1
|
|
20240613,105300,184808300,3430,3430,3430,3430,1
|
|
20240613,105200,184804870,3430,3430,3430,3430,110
|
|
20240613,105100,184427570,3430,3430,3430,3430,102
|
|
20240613,105000,184077710,3430,3430,3430,3430,1
|
|
20240613,104900,184074280,3430,3430,3430,3430,1
|
|
20240613,104800,184070850,3430,3430,3430,3430,0
|
|
20240613,104700,184070850,3430,3430,3430,3430,92
|
|
20240613,104600,183755290,3430,3430,3430,3430,0
|
|
20240613,104500,183755290,3430,3430,3430,3430,78
|
|
20240613,104400,183487750,3430,3430,3430,3430,0
|
|
20240613,104300,183487750,3430,3430,3430,3430,1
|
|
20240613,104200,183484320,3430,3430,3430,3430,233
|
|
20240613,104100,182685130,3430,3430,3430,3430,1
|
|
20240613,104000,182681700,3420,3420,3425,3420,382
|
|
20240613,103900,181373605,3425,3420,3425,3420,203
|
|
20240613,103800,180678340,3425,3420,3425,3420,102
|
|
20240613,103700,180329495,3425,3420,3425,3420,239
|
|
20240613,103600,179512110,3420,3420,3420,3420,0
|
|
20240613,103500,179512110,3420,3420,3420,3420,0
|
|
20240613,103400,179512110,3420,3415,3420,3415,2
|
|
20240613,103300,179505275,3420,3415,3420,3415,4
|
|
20240613,103200,179491610,3415,3415,3420,3415,30
|
|
20240613,103100,179389025,3420,3415,3420,3415,87
|
|
20240613,103000,179091910,3420,3415,3420,3415,35
|
|
20240613,102900,178972360,3425,3415,3425,3415,212
|
|
20240613,102800,178247245,3415,3415,3415,3415,2
|
|
20240613,102700,178240415,3415,3415,3415,3415,0
|
|
20240613,102600,178240415,3415,3415,3420,3405,5
|
|
20240613,102500,178223345,3420,3420,3420,3420,0
|
|
20240613,102400,178223345,3420,3415,3420,3405,5
|
|
20240613,102300,178206270,3420,3420,3420,3420,0
|
|
20240613,102200,178206270,3420,3415,3420,3415,2
|
|
20240613,102100,178199435,3400,3410,3410,3400,701
|
|
20240613,102000,175815940,3410,3415,3415,3410,3
|
|
20240613,101900,175805700,3420,3415,3425,3415,22
|
|
20240613,101800,175730425,3415,3400,3425,3400,1698
|
|
20240613,101700,169949845,3400,3400,3400,3400,360
|
|
20240613,101600,168725845,3400,3395,3400,3395,111
|
|
20240613,101500,168348995,3390,3395,3395,3390,487
|
|
20240613,101400,166698030,3390,3410,3415,3380,5443
|
|
20240613,101300,148251985,3415,3415,3415,3415,1
|
|
20240613,101200,148248570,3400,3440,3440,3395,20948
|
|
20240613,101100,76811155,3435,3470,3470,3435,2810
|
|
20240613,101000,67134590,3465,3465,3465,3465,0
|
|
20240613,100900,67134590,3465,3465,3465,3465,1
|
|
20240613,100800,67131125,3470,3465,3470,3465,12
|
|
20240613,100700,67089490,3460,3465,3465,3460,6
|
|
20240613,100600,67068725,3465,3465,3465,3465,0
|
|
20240613,100500,67068725,3465,3465,3465,3465,1
|
|
20240613,100400,67065260,3465,3465,3465,3465,0
|
|
20240613,100300,67065260,3465,3465,3480,3465,3
|
|
20240613,100200,67054850,3460,3460,3460,3460,0
|
|
20240613,100100,67054850,3460,3460,3460,3460,1
|
|
20240613,100000,67051390,3460,3460,3460,3460,0
|
|
20240613,095900,67051390,3460,3460,3460,3460,1
|
|
20240613,095800,67047930,3460,3460,3460,3460,0
|
|
20240613,095700,67047930,3460,3460,3460,3460,1
|
|
20240613,095600,67044470,3480,3480,3480,3480,0
|
|
20240613,095500,67044470,3480,3460,3480,3460,4
|
|
20240613,095400,67030610,3460,3460,3460,3460,0
|
|
20240613,095300,67030610,3460,3460,3460,3460,1
|
|
20240613,095200,67027150,3460,3460,3460,3460,0
|
|
20240613,095100,67027150,3460,3460,3460,3460,1
|
|
20240613,095000,67023690,3460,3460,3460,3460,0
|
|
20240613,094900,67023690,3460,3460,3460,3460,2
|
|
20240613,094800,67016770,3460,3460,3460,3460,0
|
|
20240613,094700,67016770,3460,3460,3460,3460,0
|
|
20240613,094600,67016770,3460,3460,3460,3460,51
|
|
20240613,094500,66840310,3480,3480,3480,3480,0
|
|
20240613,094400,66840310,3480,3480,3480,3480,1
|
|
20240613,094300,66836830,3465,3465,3465,3465,0
|
|
20240613,094200,66836830,3465,3465,3465,3465,1
|
|
20240613,094100,66833365,3485,3465,3485,3465,20
|
|
20240613,094000,66763740,3480,3480,3480,3480,1
|
|
20240613,093900,66760260,3465,3465,3465,3465,12
|
|
20240613,093800,66718680,3470,3450,3500,3450,523
|
|
20240613,093700,64903200,3450,3450,3450,3450,0
|
|
20240613,093600,64903200,3450,3450,3450,3450,87
|
|
20240613,093500,64603050,3450,3450,3450,3450,0
|
|
20240613,093400,64603050,3450,3450,3450,3450,1
|
|
20240613,093300,64599600,3450,3450,3450,3450,0
|
|
20240613,093200,64599600,3450,3450,3450,3450,1
|
|
20240613,093100,64596150,3450,3450,3450,3440,260
|
|
20240613,093000,63701720,3450,3450,3450,3450,151
|
|
20240613,092900,63180770,3440,3440,3440,3440,0
|
|
20240613,092800,63180770,3440,3450,3450,3440,3
|
|
20240613,092700,63170440,3440,3440,3440,3440,0
|
|
20240613,092600,63170440,3440,3440,3440,3440,228
|
|
20240613,092500,62386120,3440,3440,3440,3440,1
|
|
20240613,092400,62382680,3440,3440,3440,3440,50
|
|
20240613,092300,62210680,3440,3440,3440,3440,2
|
|
20240613,092200,62203800,3430,3435,3440,3430,500
|
|
20240613,092100,60488695,3430,3440,3440,3430,52
|
|
20240613,092000,60310325,3430,3450,3450,3430,2510
|
|
20240613,091900,51694900,3450,3450,3450,3450,1
|
|
20240613,091800,51691450,3440,3440,3440,3440,1
|
|
20240613,091700,51688010,3440,3450,3450,3440,301
|
|
20240613,091600,50652560,3450,3450,3450,3430,2390
|
|
20240613,091500,42433225,3455,3455,3455,3455,1
|
|
20240613,091400,42429770,3445,3445,3445,3445,50
|
|
20240613,091300,42257520,3445,3460,3460,3445,102
|
|
20240613,091200,41906115,3460,3460,3460,3460,300
|
|
20240613,091100,40868115,3460,3460,3460,3460,1
|
|
20240613,091000,40864655,3440,3445,3445,3440,1334
|
|
20240613,090900,36272360,3445,3495,3495,3445,10157
|
|
20240613,090800,1252020,3475,3475,3475,3475,0
|
|
20240613,090700,1252020,3475,3495,3495,3475,62
|
|
20240613,090600,1036550,3495,3495,3495,3495,0
|
|
20240613,090500,1036550,3495,3495,3495,3495,1
|
|
20240613,090400,1033055,3495,3495,3495,3495,0
|
|
20240613,090300,1033055,3495,3495,3495,3495,1
|
|
20240613,090200,1029560,3490,3490,3490,3490,0
|
|
20240613,090100,1029560,3490,3490,3490,3490,63
|
|
20240613,090000,809690,3500,3490,3500,3490,224
|