632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,192900,298237950,3650,3650,3650,3650,2594
|
|
20240607,192800,298237950,3650,3650,3650,3650,0
|
|
20240607,192700,298237950,3650,3650,3650,3650,0
|
|
20240607,192600,298237950,3650,3650,3650,3650,0
|
|
20240607,192500,298237950,3650,3650,3650,3650,0
|
|
20240607,192400,298237950,3650,3650,3650,3650,0
|
|
20240607,192300,298237950,3650,3650,3650,3650,0
|
|
20240607,192200,298237950,3650,3650,3650,3650,0
|
|
20240607,192100,298237950,3650,3650,3650,3650,0
|
|
20240607,192000,298237950,3650,3650,3650,3650,0
|
|
20240607,191900,298237950,3650,3650,3650,3650,0
|
|
20240607,191800,298237950,3650,3650,3650,3650,0
|
|
20240607,191700,298237950,3650,3650,3650,3650,0
|
|
20240607,191600,298237950,3650,3650,3650,3650,0
|
|
20240607,191500,298237950,3650,3650,3650,3650,0
|
|
20240607,191400,298237950,3650,3650,3650,3650,0
|
|
20240607,191300,298237950,3650,3650,3650,3650,0
|
|
20240607,191200,298237950,3650,3650,3650,3650,0
|
|
20240607,191100,298237950,3650,3650,3650,3650,0
|
|
20240607,191000,298237950,3650,3650,3650,3650,0
|
|
20240607,190900,298237950,3650,3650,3650,3650,0
|
|
20240607,190800,298237950,3650,3650,3650,3650,0
|
|
20240607,190700,298237950,3650,3650,3650,3650,0
|
|
20240607,190600,298237950,3650,3650,3650,3650,0
|
|
20240607,190500,298237950,3650,3650,3650,3650,0
|
|
20240607,190400,298237950,3650,3650,3650,3650,0
|
|
20240607,190300,298237950,3650,3650,3650,3650,0
|
|
20240607,190200,298237950,3650,3650,3650,3650,0
|
|
20240607,190100,298237950,3650,3650,3650,3650,0
|
|
20240607,190000,298237950,3650,3650,3650,3650,0
|
|
20240607,185900,298237950,3650,3650,3650,3650,2594
|
|
20240607,185800,298237950,3650,3650,3650,3650,0
|
|
20240607,185700,298237950,3650,3650,3650,3650,0
|
|
20240607,185600,298237950,3650,3650,3650,3650,0
|
|
20240607,185500,298237950,3650,3650,3650,3650,0
|
|
20240607,185400,298237950,3650,3650,3650,3650,0
|
|
20240607,185300,298237950,3650,3650,3650,3650,0
|
|
20240607,185200,298237950,3650,3650,3650,3650,0
|
|
20240607,185100,298237950,3650,3650,3650,3650,0
|
|
20240607,185000,298237950,3650,3650,3650,3650,0
|
|
20240607,184900,298237950,3650,3650,3650,3650,0
|
|
20240607,184800,298237950,3650,3650,3650,3650,0
|
|
20240607,184700,298237950,3650,3650,3650,3650,0
|
|
20240607,184600,298237950,3650,3650,3650,3650,0
|
|
20240607,184500,298237950,3650,3650,3650,3650,0
|
|
20240607,184400,298237950,3650,3650,3650,3650,0
|
|
20240607,184300,298237950,3650,3650,3650,3650,0
|
|
20240607,184200,298237950,3650,3650,3650,3650,0
|
|
20240607,184100,298237950,3650,3650,3650,3650,0
|
|
20240607,184000,298237950,3650,3650,3650,3650,0
|
|
20240607,183900,298237950,3650,3650,3650,3650,0
|
|
20240607,183800,298237950,3650,3650,3650,3650,0
|
|
20240607,183700,298237950,3650,3650,3650,3650,0
|
|
20240607,183600,298237950,3650,3650,3650,3650,0
|
|
20240607,183500,298237950,3650,3650,3650,3650,0
|
|
20240607,183400,298237950,3650,3650,3650,3650,0
|
|
20240607,183300,298237950,3650,3650,3650,3650,0
|
|
20240607,183200,298237950,3650,3650,3650,3650,0
|
|
20240607,183100,298237950,3650,3650,3650,3650,0
|
|
20240607,183000,298237950,3650,3650,3650,3650,0
|
|
20240607,182900,298237950,3650,3650,3650,3650,2594
|
|
20240607,182800,298237950,3650,3650,3650,3650,0
|
|
20240607,182700,298237950,3650,3650,3650,3650,0
|
|
20240607,182600,298237950,3650,3650,3650,3650,0
|
|
20240607,182500,298237950,3650,3650,3650,3650,0
|
|
20240607,182400,298237950,3650,3650,3650,3650,0
|
|
20240607,182300,298237950,3650,3650,3650,3650,0
|
|
20240607,182200,298237950,3650,3650,3650,3650,0
|
|
20240607,182100,298237950,3650,3650,3650,3650,0
|
|
20240607,182000,298237950,3650,3650,3650,3650,0
|
|
20240607,181900,298237950,3650,3650,3650,3650,0
|
|
20240607,181800,298237950,3650,3650,3650,3650,0
|
|
20240607,181700,298237950,3650,3650,3650,3650,0
|
|
20240607,181600,298237950,3650,3650,3650,3650,0
|
|
20240607,181500,298237950,3650,3650,3650,3650,0
|
|
20240607,181400,298237950,3650,3650,3650,3650,0
|
|
20240607,181300,298237950,3650,3650,3650,3650,0
|
|
20240607,181200,298237950,3650,3650,3650,3650,0
|
|
20240607,181100,298237950,3650,3650,3650,3650,0
|
|
20240607,181000,298237950,3650,3650,3650,3650,0
|
|
20240607,180900,298237950,3650,3650,3650,3650,0
|
|
20240607,180800,298237950,3650,3650,3650,3650,0
|
|
20240607,180700,298237950,3650,3650,3650,3650,0
|
|
20240607,180600,298237950,3650,3650,3650,3650,0
|
|
20240607,180500,298237950,3650,3650,3650,3650,0
|
|
20240607,180400,298237950,3650,3650,3650,3650,0
|
|
20240607,180300,298237950,3650,3650,3650,3650,0
|
|
20240607,180200,298237950,3650,3650,3650,3650,0
|
|
20240607,180100,298237950,3650,3650,3650,3650,0
|
|
20240607,180000,298237950,3650,3650,3650,3650,0
|
|
20240607,175900,298237950,3650,3650,3650,3650,2594
|
|
20240607,175800,298237950,3650,3650,3650,3650,0
|
|
20240607,175700,298237950,3650,3650,3650,3650,0
|
|
20240607,175600,298237950,3650,3650,3650,3650,0
|
|
20240607,175500,298237950,3650,3650,3650,3650,0
|
|
20240607,175400,298237950,3650,3650,3650,3650,0
|
|
20240607,175300,298237950,3650,3650,3650,3650,0
|
|
20240607,175200,298237950,3650,3650,3650,3650,0
|
|
20240607,175100,298237950,3650,3650,3650,3650,0
|
|
20240607,175000,298237950,3650,3650,3650,3650,0
|
|
20240607,174900,298237950,3650,3650,3650,3650,0
|
|
20240607,174800,298237950,3650,3650,3650,3650,0
|
|
20240607,174700,298237950,3650,3650,3650,3650,0
|
|
20240607,174600,298237950,3650,3650,3650,3650,0
|
|
20240607,174500,298237950,3650,3650,3650,3650,0
|
|
20240607,174400,298237950,3650,3650,3650,3650,0
|
|
20240607,174300,298237950,3650,3650,3650,3650,0
|
|
20240607,174200,298237950,3650,3650,3650,3650,0
|
|
20240607,174100,298237950,3650,3650,3650,3650,0
|
|
20240607,174000,298237950,3650,3650,3650,3650,0
|
|
20240607,173900,298237950,3650,3650,3650,3650,0
|
|
20240607,173800,298237950,3650,3650,3650,3650,0
|
|
20240607,173700,298237950,3650,3650,3650,3650,0
|
|
20240607,173600,298237950,3650,3650,3650,3650,0
|
|
20240607,173500,298237950,3650,3650,3650,3650,0
|
|
20240607,173400,298237950,3650,3650,3650,3650,0
|
|
20240607,173300,298237950,3650,3650,3650,3650,0
|
|
20240607,173200,298237950,3650,3650,3650,3650,0
|
|
20240607,173100,298237950,3650,3650,3650,3650,0
|
|
20240607,173000,298237950,3650,3650,3650,3650,0
|
|
20240607,172900,298237950,3650,3650,3650,3650,2594
|
|
20240607,172800,298237950,3650,3650,3650,3650,0
|
|
20240607,172700,298237950,3650,3650,3650,3650,0
|
|
20240607,172600,298237950,3650,3650,3650,3650,0
|
|
20240607,172500,298237950,3650,3650,3650,3650,0
|
|
20240607,172400,298237950,3650,3650,3650,3650,0
|
|
20240607,172300,298237950,3650,3650,3650,3650,0
|
|
20240607,172200,298237950,3650,3650,3650,3650,0
|
|
20240607,172100,298237950,3650,3650,3650,3650,0
|
|
20240607,172000,298237950,3650,3650,3650,3650,0
|
|
20240607,171900,298237950,3650,3650,3650,3650,0
|
|
20240607,171800,298237950,3650,3650,3650,3650,0
|
|
20240607,171700,298237950,3650,3650,3650,3650,0
|
|
20240607,171600,298237950,3650,3650,3650,3650,0
|
|
20240607,171500,298237950,3650,3650,3650,3650,0
|
|
20240607,171400,298237950,3650,3650,3650,3650,0
|
|
20240607,171300,298237950,3650,3650,3650,3650,0
|
|
20240607,171200,298237950,3650,3650,3650,3650,0
|
|
20240607,171100,298237950,3650,3650,3650,3650,0
|
|
20240607,171000,298237950,3650,3650,3650,3650,0
|
|
20240607,170900,298237950,3650,3650,3650,3650,0
|
|
20240607,170800,298237950,3650,3650,3650,3650,0
|
|
20240607,170700,298237950,3650,3650,3650,3650,0
|
|
20240607,170600,298237950,3650,3650,3650,3650,0
|
|
20240607,170500,298237950,3650,3650,3650,3650,0
|
|
20240607,170400,298237950,3650,3650,3650,3650,0
|
|
20240607,170300,298237950,3650,3650,3650,3650,0
|
|
20240607,170200,298237950,3650,3650,3650,3650,0
|
|
20240607,170100,298237950,3650,3650,3650,3650,0
|
|
20240607,170000,298237950,3650,3650,3650,3650,0
|
|
20240607,165900,298237950,3650,3650,3650,3650,2594
|
|
20240607,165800,298237950,3650,3650,3650,3650,0
|
|
20240607,165700,298237950,3650,3650,3650,3650,0
|
|
20240607,165600,298237950,3650,3650,3650,3650,0
|
|
20240607,165500,298237950,3650,3650,3650,3650,0
|
|
20240607,165400,298237950,3650,3650,3650,3650,0
|
|
20240607,165300,298237950,3650,3650,3650,3650,0
|
|
20240607,165200,298237950,3650,3650,3650,3650,0
|
|
20240607,165100,298237950,3650,3650,3650,3650,0
|
|
20240607,165000,298237950,3650,3650,3650,3650,0
|
|
20240607,164900,298237950,3650,3650,3650,3650,0
|
|
20240607,164800,298237950,3650,3650,3650,3650,0
|
|
20240607,164700,298237950,3650,3650,3650,3650,0
|
|
20240607,164600,298237950,3650,3650,3650,3650,0
|
|
20240607,164500,298237950,3650,3650,3650,3650,0
|
|
20240607,164400,298237950,3650,3650,3650,3650,0
|
|
20240607,164300,298237950,3650,3650,3650,3650,0
|
|
20240607,164200,298237950,3650,3650,3650,3650,0
|
|
20240607,164100,298237950,3650,3650,3650,3650,0
|
|
20240607,164000,298237950,3650,3650,3650,3650,0
|
|
20240607,163900,298237950,3650,3650,3650,3650,0
|
|
20240607,163800,298237950,3650,3650,3650,3650,0
|
|
20240607,163700,298237950,3650,3650,3650,3650,0
|
|
20240607,163600,298237950,3650,3650,3650,3650,0
|
|
20240607,163500,298237950,3650,3650,3650,3650,0
|
|
20240607,163400,298237950,3650,3650,3650,3650,0
|
|
20240607,163300,298237950,3650,3650,3650,3650,0
|
|
20240607,163200,298237950,3650,3650,3650,3650,0
|
|
20240607,163100,298237950,3650,3650,3650,3650,0
|
|
20240607,163000,298237950,3650,3650,3650,3650,0
|
|
20240607,162900,298237950,3650,3650,3650,3650,2594
|
|
20240607,162800,298237950,3650,3650,3650,3650,0
|
|
20240607,162700,298237950,3650,3650,3650,3650,0
|
|
20240607,162600,298237950,3650,3650,3650,3650,0
|
|
20240607,162500,298237950,3650,3650,3650,3650,0
|
|
20240607,162400,298237950,3650,3650,3650,3650,0
|
|
20240607,162300,298237950,3650,3650,3650,3650,0
|
|
20240607,162200,298237950,3650,3650,3650,3650,0
|
|
20240607,162100,298237950,3650,3650,3650,3650,0
|
|
20240607,162000,298237950,3650,3650,3650,3650,0
|
|
20240607,161900,298237950,3650,3650,3650,3650,0
|
|
20240607,161800,298237950,3650,3650,3650,3650,0
|
|
20240607,161700,298237950,3650,3650,3650,3650,0
|
|
20240607,161600,298237950,3650,3650,3650,3650,0
|
|
20240607,161500,298237950,3650,3650,3650,3650,0
|
|
20240607,161400,298237950,3650,3650,3650,3650,0
|
|
20240607,161300,298237950,3650,3650,3650,3650,0
|
|
20240607,161200,298237950,3650,3650,3650,3650,0
|
|
20240607,161100,298237950,3650,3650,3650,3650,0
|
|
20240607,161000,298237950,3650,3650,3650,3650,0
|
|
20240607,160900,298237950,3650,3650,3650,3650,0
|
|
20240607,160800,298237950,3650,3650,3650,3650,0
|
|
20240607,160700,298237950,3650,3650,3650,3650,0
|
|
20240607,160600,298237950,3650,3650,3650,3650,0
|
|
20240607,160500,298237950,3650,3650,3650,3650,0
|
|
20240607,160400,298237950,3650,3650,3650,3650,0
|
|
20240607,160300,298237950,3650,3650,3650,3650,0
|
|
20240607,160200,298237950,3650,3650,3650,3650,0
|
|
20240607,160100,298237950,3650,3650,3650,3650,0
|
|
20240607,160000,298237950,3650,3650,3650,3650,0
|
|
20240607,155900,298237950,3650,3650,3650,3650,2594
|
|
20240607,155800,298237950,3650,3650,3650,3650,0
|
|
20240607,155700,298237950,3650,3650,3650,3650,0
|
|
20240607,155600,298237950,3650,3650,3650,3650,0
|
|
20240607,155500,298237950,3650,3650,3650,3650,0
|
|
20240607,155400,298237950,3650,3650,3650,3650,0
|
|
20240607,155300,298237950,3650,3650,3650,3650,0
|
|
20240607,155200,298237950,3650,3650,3650,3650,0
|
|
20240607,155100,298237950,3650,3650,3650,3650,0
|
|
20240607,155000,298237950,3650,3650,3650,3650,0
|
|
20240607,154900,298237950,3650,3650,3650,3650,0
|
|
20240607,154800,298237950,3650,3650,3650,3650,0
|
|
20240607,154700,298237950,3650,3650,3650,3650,0
|
|
20240607,154600,298237950,3650,3650,3650,3650,0
|
|
20240607,154500,298237950,3650,3650,3650,3650,0
|
|
20240607,154400,298237950,3650,3650,3650,3650,0
|
|
20240607,154300,298237950,3650,3650,3650,3650,0
|
|
20240607,154200,298237950,3650,3650,3650,3650,0
|
|
20240607,154100,298237950,3650,3650,3650,3650,0
|
|
20240607,154000,298237950,3650,3650,3650,3650,0
|
|
20240607,153900,298237950,3650,3650,3650,3650,0
|
|
20240607,153800,298237950,3650,3650,3650,3650,0
|
|
20240607,153700,298237950,3650,3650,3650,3650,0
|
|
20240607,153600,298237950,3650,3650,3650,3650,0
|
|
20240607,153500,298237950,3650,3650,3650,3650,0
|
|
20240607,153400,298237950,3650,3650,3650,3650,0
|
|
20240607,153300,298237950,3650,3650,3650,3650,0
|
|
20240607,153200,298237950,3650,3650,3650,3650,0
|
|
20240607,153100,298237950,3650,3650,3650,3650,0
|
|
20240607,153000,298237950,3650,3650,3650,3650,2594
|
|
20240607,152900,288769850,3635,3635,3635,3635,0
|
|
20240607,152800,288769850,3635,3635,3635,3635,0
|
|
20240607,152700,288769850,3635,3635,3635,3635,0
|
|
20240607,152600,288769850,3635,3635,3635,3635,0
|
|
20240607,152500,288769850,3635,3635,3635,3635,0
|
|
20240607,152400,288769850,3635,3635,3635,3635,0
|
|
20240607,152300,288769850,3635,3635,3635,3635,0
|
|
20240607,152200,288769850,3635,3635,3635,3635,0
|
|
20240607,152100,288769850,3635,3635,3635,3635,0
|
|
20240607,152000,288769850,3635,3635,3635,3635,0
|
|
20240607,151900,288769850,3635,3640,3640,3635,352
|
|
20240607,151800,287488580,3640,3650,3655,3640,23
|
|
20240607,151700,287404665,3640,3640,3640,3640,25
|
|
20240607,151600,287313665,3645,3660,3665,3645,415
|
|
20240607,151500,285795490,3650,3650,3650,3650,123
|
|
20240607,151400,285346540,3650,3650,3650,3650,0
|
|
20240607,151300,285346540,3650,3650,3650,3650,18
|
|
20240607,151200,285280840,3650,3655,3655,3650,78
|
|
20240607,151100,284996050,3650,3650,3650,3650,1295
|
|
20240607,151000,280269300,3650,3650,3650,3650,880
|
|
20240607,150900,277057300,3650,3650,3650,3650,0
|
|
20240607,150800,277057300,3650,3665,3665,3650,14
|
|
20240607,150700,277006070,3665,3665,3665,3650,26
|
|
20240607,150600,276910895,3670,3670,3670,3655,308
|
|
20240607,150500,275785035,3655,3655,3655,3655,148
|
|
20240607,150400,275244095,3655,3660,3660,3655,600
|
|
20240607,150300,273050850,3675,3675,3675,3675,0
|
|
20240607,150200,273050850,3675,3675,3675,3675,0
|
|
20240607,150100,273050850,3675,3675,3675,3675,0
|
|
20240607,150000,273050850,3675,3675,3675,3675,0
|
|
20240607,145900,273050850,3675,3675,3675,3675,0
|
|
20240607,145800,273050850,3675,3665,3675,3660,947
|
|
20240607,145700,269583185,3675,3675,3675,3675,0
|
|
20240607,145600,269583185,3675,3675,3675,3675,0
|
|
20240607,145500,269583185,3675,3675,3675,3675,0
|
|
20240607,145400,269583185,3675,3675,3675,3675,0
|
|
20240607,145300,269583185,3675,3675,3675,3675,0
|
|
20240607,145200,269583185,3675,3675,3675,3675,0
|
|
20240607,145100,269583185,3675,3675,3675,3675,1
|
|
20240607,145000,269579510,3680,3680,3680,3680,0
|
|
20240607,144900,269579510,3680,3680,3680,3680,0
|
|
20240607,144800,269579510,3680,3680,3680,3680,0
|
|
20240607,144700,269579510,3680,3680,3680,3680,1
|
|
20240607,144600,269575830,3680,3680,3680,3680,0
|
|
20240607,144500,269575830,3680,3680,3680,3680,0
|
|
20240607,144400,269575830,3680,3665,3680,3660,608
|
|
20240607,144300,267349940,3665,3665,3665,3665,0
|
|
20240607,144200,267349940,3665,3675,3680,3665,118
|
|
20240607,144100,266917225,3665,3670,3670,3665,301
|
|
20240607,144000,265814055,3680,3680,3680,3680,0
|
|
20240607,143900,265814055,3680,3680,3680,3680,1
|
|
20240607,143800,265810375,3670,3670,3670,3670,0
|
|
20240607,143700,265810375,3670,3670,3670,3670,0
|
|
20240607,143600,265810375,3670,3670,3670,3670,0
|
|
20240607,143500,265810375,3670,3670,3670,3670,300
|
|
20240607,143400,264709375,3685,3685,3685,3685,0
|
|
20240607,143300,264709375,3685,3685,3685,3685,0
|
|
20240607,143200,264709375,3685,3685,3685,3685,0
|
|
20240607,143100,264709375,3685,3685,3685,3685,0
|
|
20240607,143000,264709375,3685,3685,3685,3685,0
|
|
20240607,142900,264709375,3685,3685,3685,3685,18
|
|
20240607,142800,264643045,3665,3685,3685,3665,48
|
|
20240607,142700,264466530,3685,3685,3685,3685,18
|
|
20240607,142600,264400200,3665,3670,3685,3665,85
|
|
20240607,142500,264087810,3670,3670,3670,3670,0
|
|
20240607,142400,264087810,3670,3670,3670,3670,203
|
|
20240607,142300,263342800,3670,3670,3670,3670,0
|
|
20240607,142200,263342800,3670,3670,3670,3670,0
|
|
20240607,142100,263342800,3670,3670,3670,3670,0
|
|
20240607,142000,263342800,3670,3670,3670,3670,0
|
|
20240607,141900,263342800,3670,3670,3670,3670,0
|
|
20240607,141800,263342800,3670,3670,3670,3670,0
|
|
20240607,141700,263342800,3670,3670,3670,3670,0
|
|
20240607,141600,263342800,3670,3670,3670,3670,0
|
|
20240607,141500,263342800,3670,3670,3670,3670,0
|
|
20240607,141400,263342800,3670,3670,3670,3670,0
|
|
20240607,141300,263342800,3670,3670,3670,3670,0
|
|
20240607,141200,263342800,3670,3670,3670,3670,0
|
|
20240607,141100,263342800,3670,3670,3670,3670,0
|
|
20240607,141000,263342800,3670,3670,3670,3670,0
|
|
20240607,140900,263342800,3670,3670,3670,3670,0
|
|
20240607,140800,263342800,3670,3670,3670,3670,0
|
|
20240607,140700,263342800,3670,3670,3670,3670,0
|
|
20240607,140600,263342800,3670,3670,3670,3670,325
|
|
20240607,140500,262150050,3670,3670,3670,3670,0
|
|
20240607,140400,262150050,3670,3670,3670,3670,0
|
|
20240607,140300,262150050,3670,3670,3670,3670,0
|
|
20240607,140200,262150050,3670,3675,3675,3670,126
|
|
20240607,140100,261687400,3675,3675,3675,3675,0
|
|
20240607,140000,261687400,3675,3675,3675,3675,350
|
|
20240607,135900,260401150,3675,3675,3675,3675,0
|
|
20240607,135800,260401150,3675,3675,3675,3675,300
|
|
20240607,135700,259298650,3675,3675,3675,3675,0
|
|
20240607,135600,259298650,3675,3675,3675,3675,0
|
|
20240607,135500,259298650,3675,3675,3675,3675,0
|
|
20240607,135400,259298650,3675,3675,3675,3675,0
|
|
20240607,135300,259298650,3675,3675,3675,3675,150
|
|
20240607,135200,258747400,3670,3670,3670,3670,0
|
|
20240607,135100,258747400,3670,3670,3670,3670,0
|
|
20240607,135000,258747400,3670,3670,3670,3670,0
|
|
20240607,134900,258747400,3670,3670,3670,3670,0
|
|
20240607,134800,258747400,3670,3670,3670,3670,0
|
|
20240607,134700,258747400,3670,3670,3670,3670,0
|
|
20240607,134600,258747400,3670,3670,3670,3670,0
|
|
20240607,134500,258747400,3670,3690,3690,3670,2
|
|
20240607,134400,258740040,3690,3690,3690,3690,0
|
|
20240607,134300,258740040,3690,3690,3690,3690,596
|
|
20240607,134200,256540800,3690,3690,3690,3690,759
|
|
20240607,134100,253740090,3690,3690,3690,3690,0
|
|
20240607,134000,253740090,3690,3690,3690,3690,49
|
|
20240607,133900,253559280,3690,3690,3690,3690,0
|
|
20240607,133800,253559280,3690,3690,3690,3690,0
|
|
20240607,133700,253559280,3690,3690,3690,3690,0
|
|
20240607,133600,253559280,3690,3690,3690,3690,150
|
|
20240607,133500,253005780,3690,3690,3690,3690,49
|
|
20240607,133400,252824970,3690,3690,3690,3690,0
|
|
20240607,133300,252824970,3690,3690,3690,3690,31
|
|
20240607,133200,252710580,3690,3690,3690,3690,0
|
|
20240607,133100,252710580,3690,3690,3690,3690,0
|
|
20240607,133000,252710580,3690,3690,3690,3690,0
|
|
20240607,132900,252710580,3690,3690,3690,3690,0
|
|
20240607,132800,252710580,3690,3690,3690,3690,0
|
|
20240607,132700,252710580,3690,3690,3690,3690,0
|
|
20240607,132600,252710580,3690,3690,3690,3690,23
|
|
20240607,132500,252625710,3690,3690,3690,3690,190
|
|
20240607,132400,251924610,3690,3690,3690,3690,18
|
|
20240607,132300,251858190,3660,3675,3675,3660,30
|
|
20240607,132200,251748060,3690,3675,3690,3675,580
|
|
20240607,132100,249616110,3690,3690,3690,3690,0
|
|
20240607,132000,249616110,3690,3690,3690,3690,0
|
|
20240607,131900,249616110,3690,3690,3690,3690,0
|
|
20240607,131800,249616110,3690,3675,3690,3675,651
|
|
20240607,131700,247223670,3675,3675,3675,3675,0
|
|
20240607,131600,247223670,3675,3675,3675,3675,0
|
|
20240607,131500,247223670,3675,3675,3675,3675,217
|
|
20240607,131400,246426195,3675,3675,3675,3675,0
|
|
20240607,131300,246426195,3675,3675,3675,3675,0
|
|
20240607,131200,246426195,3675,3675,3675,3675,0
|
|
20240607,131100,246426195,3675,3675,3675,3675,120
|
|
20240607,131000,245985195,3675,3675,3675,3675,0
|
|
20240607,130900,245985195,3675,3670,3675,3670,18
|
|
20240607,130800,245919055,3665,3665,3665,3665,0
|
|
20240607,130700,245919055,3665,3665,3665,3665,0
|
|
20240607,130600,245919055,3665,3665,3665,3665,0
|
|
20240607,130500,245919055,3665,3670,3670,3665,2
|
|
20240607,130400,245911720,3670,3670,3670,3670,0
|
|
20240607,130300,245911720,3670,3670,3670,3670,23
|
|
20240607,130200,245827310,3650,3675,3675,3650,3876
|
|
20240607,130100,231630805,3705,3705,3705,3705,0
|
|
20240607,130000,231630805,3705,3680,3705,3680,1159
|
|
20240607,125900,227356325,3670,3680,3680,3670,2
|
|
20240607,125800,227348975,3675,3680,3680,3675,638
|
|
20240607,125700,225004285,3680,3680,3680,3680,0
|
|
20240607,125600,225004285,3680,3680,3680,3680,0
|
|
20240607,125500,225004285,3680,3680,3680,3680,0
|
|
20240607,125400,225004285,3680,3680,3680,3680,279
|
|
20240607,125300,223977565,3680,3680,3680,3680,13
|
|
20240607,125200,223929725,3680,3680,3680,3680,0
|
|
20240607,125100,223929725,3680,3680,3680,3680,0
|
|
20240607,125000,223929725,3680,3680,3680,3680,445
|
|
20240607,124900,222292125,3690,3690,3690,3690,0
|
|
20240607,124800,222292125,3690,3690,3690,3690,0
|
|
20240607,124700,222292125,3690,3690,3690,3690,0
|
|
20240607,124600,222292125,3690,3690,3690,3690,0
|
|
20240607,124500,222292125,3690,3690,3690,3690,0
|
|
20240607,124400,222292125,3690,3690,3690,3690,0
|
|
20240607,124300,222292125,3690,3690,3690,3690,0
|
|
20240607,124200,222292125,3690,3690,3690,3690,0
|
|
20240607,124100,222292125,3690,3690,3690,3690,1
|
|
20240607,124000,222288435,3685,3685,3685,3685,0
|
|
20240607,123900,222288435,3685,3685,3685,3685,56
|
|
20240607,123800,222082075,3690,3690,3690,3690,0
|
|
20240607,123700,222082075,3690,3690,3690,3690,0
|
|
20240607,123600,222082075,3690,3690,3690,3690,0
|
|
20240607,123500,222082075,3690,3690,3690,3690,0
|
|
20240607,123400,222082075,3690,3690,3690,3690,225
|
|
20240607,123300,221251825,3710,3710,3710,3710,4
|
|
20240607,123200,221236985,3700,3700,3700,3700,0
|
|
20240607,123100,221236985,3700,3700,3700,3700,0
|
|
20240607,123000,221236985,3700,3700,3700,3700,0
|
|
20240607,122900,221236985,3700,3680,3765,3680,3112
|
|
20240607,122800,209635880,3680,3680,3680,3680,0
|
|
20240607,122700,209635880,3680,3680,3680,3680,0
|
|
20240607,122600,209635880,3680,3680,3680,3680,0
|
|
20240607,122500,209635880,3680,3680,3680,3680,0
|
|
20240607,122400,209635880,3680,3680,3680,3680,1
|
|
20240607,122300,209632200,3680,3680,3680,3680,0
|
|
20240607,122200,209632200,3680,3680,3680,3680,0
|
|
20240607,122100,209632200,3680,3680,3680,3680,0
|
|
20240607,122000,209632200,3680,3680,3680,3680,1
|
|
20240607,121900,209628520,3675,3675,3675,3675,0
|
|
20240607,121800,209628520,3675,3675,3675,3675,0
|
|
20240607,121700,209628520,3675,3675,3675,3675,0
|
|
20240607,121600,209628520,3675,3675,3675,3675,81
|
|
20240607,121500,209330845,3675,3675,3675,3675,100
|
|
20240607,121400,208963345,3675,3675,3675,3675,0
|
|
20240607,121300,208963345,3675,3675,3675,3675,1
|
|
20240607,121200,208959670,3670,3670,3670,3670,0
|
|
20240607,121100,208959670,3670,3670,3670,3670,0
|
|
20240607,121000,208959670,3670,3670,3670,3670,0
|
|
20240607,120900,208959670,3670,3670,3670,3670,2
|
|
20240607,120800,208952330,3675,3675,3675,3675,0
|
|
20240607,120700,208952330,3675,3675,3675,3675,0
|
|
20240607,120600,208952330,3675,3675,3675,3675,0
|
|
20240607,120500,208952330,3675,3675,3675,3675,0
|
|
20240607,120400,208952330,3675,3675,3675,3675,0
|
|
20240607,120300,208952330,3675,3675,3675,3675,0
|
|
20240607,120200,208952330,3675,3675,3675,3675,0
|
|
20240607,120100,208952330,3675,3675,3675,3675,0
|
|
20240607,120000,208952330,3675,3675,3675,3675,0
|
|
20240607,115900,208952330,3675,3675,3675,3675,1
|
|
20240607,115800,208948655,3680,3680,3680,3680,0
|
|
20240607,115700,208948655,3680,3680,3680,3680,0
|
|
20240607,115600,208948655,3680,3680,3680,3680,0
|
|
20240607,115500,208948655,3680,3680,3680,3680,0
|
|
20240607,115400,208948655,3680,3680,3680,3680,0
|
|
20240607,115300,208948655,3680,3680,3680,3680,0
|
|
20240607,115200,208948655,3680,3680,3680,3680,0
|
|
20240607,115100,208948655,3680,3680,3680,3680,0
|
|
20240607,115000,208948655,3680,3680,3680,3680,0
|
|
20240607,114900,208948655,3680,3680,3680,3680,0
|
|
20240607,114800,208948655,3680,3680,3680,3680,0
|
|
20240607,114700,208948655,3680,3680,3680,3680,0
|
|
20240607,114600,208948655,3680,3680,3680,3680,368
|
|
20240607,114500,207594415,3680,3680,3680,3680,0
|
|
20240607,114400,207594415,3680,3680,3680,3680,0
|
|
20240607,114300,207594415,3680,3680,3680,3680,0
|
|
20240607,114200,207594415,3680,3680,3680,3680,0
|
|
20240607,114100,207594415,3680,3680,3680,3680,0
|
|
20240607,114000,207594415,3680,3680,3680,3680,0
|
|
20240607,113900,207594415,3680,3680,3680,3680,0
|
|
20240607,113800,207594415,3680,3680,3680,3680,0
|
|
20240607,113700,207594415,3680,3680,3680,3680,0
|
|
20240607,113600,207594415,3680,3680,3680,3680,0
|
|
20240607,113500,207594415,3680,3680,3680,3680,0
|
|
20240607,113400,207594415,3680,3680,3680,3680,0
|
|
20240607,113300,207594415,3680,3680,3680,3680,0
|
|
20240607,113200,207594415,3680,3680,3680,3680,0
|
|
20240607,113100,207594415,3680,3680,3680,3680,0
|
|
20240607,113000,207594415,3680,3670,3680,3665,358
|
|
20240607,112900,206282080,3680,3680,3680,3680,0
|
|
20240607,112800,206282080,3680,3680,3680,3680,1
|
|
20240607,112700,206278400,3680,3680,3680,3680,0
|
|
20240607,112600,206278400,3680,3680,3680,3680,1
|
|
20240607,112500,206274720,3680,3680,3680,3680,0
|
|
20240607,112400,206274720,3680,3680,3680,3680,1
|
|
20240607,112300,206271040,3665,3665,3665,3665,0
|
|
20240607,112200,206271040,3665,3665,3665,3665,0
|
|
20240607,112100,206271040,3665,3665,3665,3665,561
|
|
20240607,112000,204214975,3670,3670,3670,3670,137
|
|
20240607,111900,203712185,3680,3680,3680,3680,0
|
|
20240607,111800,203712185,3680,3680,3680,3680,0
|
|
20240607,111700,203712185,3680,3680,3680,3680,0
|
|
20240607,111600,203712185,3680,3680,3680,3680,0
|
|
20240607,111500,203712185,3680,3680,3680,3680,0
|
|
20240607,111400,203712185,3680,3680,3680,3680,0
|
|
20240607,111300,203712185,3680,3680,3680,3680,0
|
|
20240607,111200,203712185,3680,3680,3680,3680,0
|
|
20240607,111100,203712185,3680,3680,3680,3680,0
|
|
20240607,111000,203712185,3680,3680,3680,3680,0
|
|
20240607,110900,203712185,3680,3680,3680,3680,0
|
|
20240607,110800,203712185,3680,3680,3680,3680,0
|
|
20240607,110700,203712185,3680,3680,3680,3680,0
|
|
20240607,110600,203712185,3680,3680,3680,3680,0
|
|
20240607,110500,203712185,3680,3680,3680,3680,0
|
|
20240607,110400,203712185,3680,3680,3680,3680,0
|
|
20240607,110300,203712185,3680,3680,3680,3680,0
|
|
20240607,110200,203712185,3680,3680,3680,3680,0
|
|
20240607,110100,203712185,3680,3680,3680,3680,0
|
|
20240607,110000,203712185,3680,3680,3680,3680,0
|
|
20240607,105900,203712185,3680,3680,3680,3680,0
|
|
20240607,105800,203712185,3680,3680,3680,3680,0
|
|
20240607,105700,203712185,3680,3680,3680,3680,0
|
|
20240607,105600,203712185,3680,3680,3680,3680,0
|
|
20240607,105500,203712185,3680,3680,3680,3680,0
|
|
20240607,105400,203712185,3680,3680,3680,3680,0
|
|
20240607,105300,203712185,3680,3680,3680,3680,0
|
|
20240607,105200,203712185,3680,3680,3680,3680,1
|
|
20240607,105100,203708505,3675,3675,3675,3675,0
|
|
20240607,105000,203708505,3675,3675,3675,3675,59
|
|
20240607,104900,203491680,3675,3675,3675,3675,0
|
|
20240607,104800,203491680,3675,3675,3675,3675,0
|
|
20240607,104700,203491680,3675,3675,3675,3675,2
|
|
20240607,104600,203484330,3680,3680,3680,3680,0
|
|
20240607,104500,203484330,3680,3680,3680,3680,0
|
|
20240607,104400,203484330,3680,3680,3680,3680,1
|
|
20240607,104300,203480650,3670,3670,3670,3670,0
|
|
20240607,104200,203480650,3670,3680,3680,3670,183
|
|
20240607,104100,202808910,3680,3680,3680,3680,0
|
|
20240607,104000,202808910,3680,3680,3680,3680,0
|
|
20240607,103900,202808910,3680,3680,3680,3680,1
|
|
20240607,103800,202805230,3670,3670,3670,3670,0
|
|
20240607,103700,202805230,3670,3670,3670,3670,0
|
|
20240607,103600,202805230,3670,3670,3670,3670,0
|
|
20240607,103500,202805230,3670,3670,3670,3670,1
|
|
20240607,103400,202801560,3680,3680,3680,3680,0
|
|
20240607,103300,202801560,3680,3680,3680,3680,0
|
|
20240607,103200,202801560,3680,3670,3680,3670,2
|
|
20240607,103100,202794210,3670,3680,3680,3670,1804
|
|
20240607,103000,196173520,3675,3675,3675,3675,10
|
|
20240607,102900,196136770,3680,3680,3680,3680,3
|
|
20240607,102800,196125730,3680,3680,3680,3680,0
|
|
20240607,102700,196125730,3680,3680,3680,3680,0
|
|
20240607,102600,196125730,3680,3680,3680,3680,0
|
|
20240607,102500,196125730,3680,3680,3680,3680,3
|
|
20240607,102400,196114690,3680,3680,3680,3680,0
|
|
20240607,102300,196114690,3680,3680,3680,3680,0
|
|
20240607,102200,196114690,3680,3680,3680,3680,1
|
|
20240607,102100,196111010,3675,3675,3675,3675,50
|
|
20240607,102000,195927260,3675,3675,3675,3675,0
|
|
20240607,101900,195927260,3675,3675,3675,3675,0
|
|
20240607,101800,195927260,3675,3675,3675,3675,125
|
|
20240607,101700,195467885,3675,3675,3675,3675,0
|
|
20240607,101600,195467885,3675,3675,3675,3675,0
|
|
20240607,101500,195467885,3675,3675,3675,3675,0
|
|
20240607,101400,195467885,3675,3675,3675,3675,0
|
|
20240607,101300,195467885,3675,3675,3675,3675,536
|
|
20240607,101200,193498085,3680,3680,3680,3680,30
|
|
20240607,101100,193387685,3680,3680,3680,3680,0
|
|
20240607,101000,193387685,3680,3680,3680,3680,50
|
|
20240607,100900,193203685,3680,3680,3680,3680,0
|
|
20240607,100800,193203685,3680,3680,3680,3680,0
|
|
20240607,100700,193203685,3680,3680,3680,3680,0
|
|
20240607,100600,193203685,3680,3680,3680,3680,0
|
|
20240607,100500,193203685,3680,3680,3680,3680,0
|
|
20240607,100400,193203685,3680,3680,3680,3680,218
|
|
20240607,100300,192401445,3680,3680,3680,3680,30
|
|
20240607,100200,192291045,3680,3680,3680,3680,0
|
|
20240607,100100,192291045,3680,3680,3680,3680,0
|
|
20240607,100000,192291045,3680,3680,3680,3680,0
|
|
20240607,095900,192291045,3680,3680,3680,3680,0
|
|
20240607,095800,192291045,3680,3680,3680,3680,100
|
|
20240607,095700,191923045,3690,3680,3690,3680,160
|
|
20240607,095600,191334145,3685,3685,3685,3685,0
|
|
20240607,095500,191334145,3685,3685,3685,3685,0
|
|
20240607,095400,191334145,3685,3685,3685,3685,100
|
|
20240607,095300,190965645,3685,3685,3685,3685,0
|
|
20240607,095200,190965645,3685,3685,3685,3685,295
|
|
20240607,095100,189878570,3680,3680,3680,3680,430
|
|
20240607,095000,188296170,3680,3680,3680,3680,50
|
|
20240607,094900,188112170,3680,3680,3680,3680,639
|
|
20240607,094800,185760650,3680,3680,3680,3680,178
|
|
20240607,094700,185105610,3680,3685,3685,3680,154
|
|
20240607,094600,184538140,3680,3680,3680,3680,0
|
|
20240607,094500,184538140,3680,3680,3680,3680,0
|
|
20240607,094400,184538140,3680,3680,3680,3680,0
|
|
20240607,094300,184538140,3680,3680,3680,3680,0
|
|
20240607,094200,184538140,3680,3680,3680,3680,0
|
|
20240607,094100,184538140,3680,3680,3680,3680,105
|
|
20240607,094000,184151740,3680,3680,3680,3680,0
|
|
20240607,093900,184151740,3680,3685,3685,3680,500
|
|
20240607,093800,182310455,3690,3690,3690,3690,202
|
|
20240607,093700,181565075,3685,3685,3685,3685,2
|
|
20240607,093600,181557705,3690,3690,3690,3690,0
|
|
20240607,093500,181557705,3690,3690,3690,3690,473
|
|
20240607,093400,179812335,3685,3685,3685,3685,0
|
|
20240607,093300,179812335,3685,3685,3685,3685,0
|
|
20240607,093200,179812335,3685,3685,3685,3685,1
|
|
20240607,093100,179808650,3685,3680,3685,3680,7
|
|
20240607,093000,179782885,3685,3685,3685,3685,0
|
|
20240607,092900,179782885,3685,3685,3685,3685,2
|
|
20240607,092800,179775515,3685,3685,3685,3685,137
|
|
20240607,092700,179270670,3680,3680,3680,3680,1
|
|
20240607,092600,179266990,3680,3680,3680,3680,0
|
|
20240607,092500,179266990,3680,3690,3695,3680,610
|
|
20240607,092400,177021590,3685,3685,3685,3685,0
|
|
20240607,092300,177021590,3685,3685,3685,3685,200
|
|
20240607,092200,176284590,3685,3685,3685,3685,0
|
|
20240607,092100,176284590,3685,3685,3685,3685,100
|
|
20240607,092000,175916090,3685,3685,3685,3685,0
|
|
20240607,091900,175916090,3685,3680,3685,3680,103
|
|
20240607,091800,175536550,3675,3680,3680,3675,107
|
|
20240607,091700,175143315,3680,3680,3680,3680,1
|
|
20240607,091600,175139635,3680,3675,3680,3675,6
|
|
20240607,091500,175117570,3675,3680,3680,3675,7
|
|
20240607,091400,175091830,3680,3680,3680,3680,3
|
|
20240607,091300,175080790,3675,3675,3675,3675,20
|
|
20240607,091200,175007290,3680,3680,3680,3680,4
|
|
20240607,091100,174992570,3680,3680,3680,3680,81
|
|
20240607,091000,174694490,3680,3680,3680,3680,20
|
|
20240607,090900,174620890,3680,3675,3680,3675,1202
|
|
20240607,090800,170202530,3680,3675,3680,3665,5360
|
|
20240607,090700,150534975,3670,3670,3675,3665,2102
|
|
20240607,090600,142819025,3675,3685,3685,3675,2800
|
|
20240607,090500,132519090,3690,3690,3695,3690,3134
|
|
20240607,090400,120949895,3685,3685,3685,3685,37
|
|
20240607,090300,120813550,3685,3710,3710,3680,65
|
|
20240607,090200,120573890,3680,3695,3710,3675,752
|
|
20240607,090100,117804900,3675,3745,3750,3675,9168
|
|
20240607,090000,83811035,3710,3800,3800,3630,22375
|