663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,200000,191457040,3525,3525,3525,3525,3329
|
|
20240607,195900,191457040,3525,3525,3525,3525,0
|
|
20240607,195800,191457040,3525,3525,3525,3525,0
|
|
20240607,195700,191457040,3525,3525,3525,3525,0
|
|
20240607,195600,191457040,3525,3525,3525,3525,0
|
|
20240607,195500,191457040,3525,3525,3525,3525,0
|
|
20240607,195400,191457040,3525,3525,3525,3525,0
|
|
20240607,195300,191457040,3525,3525,3525,3525,0
|
|
20240607,195200,191457040,3525,3525,3525,3525,0
|
|
20240607,195100,191457040,3525,3525,3525,3525,0
|
|
20240607,195000,191457040,3525,3525,3525,3525,0
|
|
20240607,194900,191457040,3525,3525,3525,3525,0
|
|
20240607,194800,191457040,3525,3525,3525,3525,0
|
|
20240607,194700,191457040,3525,3525,3525,3525,0
|
|
20240607,194600,191457040,3525,3525,3525,3525,0
|
|
20240607,194500,191457040,3525,3525,3525,3525,0
|
|
20240607,194400,191457040,3525,3525,3525,3525,0
|
|
20240607,194300,191457040,3525,3525,3525,3525,0
|
|
20240607,194200,191457040,3525,3525,3525,3525,0
|
|
20240607,194100,191457040,3525,3525,3525,3525,0
|
|
20240607,194000,191457040,3525,3525,3525,3525,0
|
|
20240607,193900,191457040,3525,3525,3525,3525,0
|
|
20240607,193800,191457040,3525,3525,3525,3525,0
|
|
20240607,193700,191457040,3525,3525,3525,3525,0
|
|
20240607,193600,191457040,3525,3525,3525,3525,0
|
|
20240607,193500,191457040,3525,3525,3525,3525,0
|
|
20240607,193400,191457040,3525,3525,3525,3525,0
|
|
20240607,193300,191457040,3525,3525,3525,3525,0
|
|
20240607,193200,191457040,3525,3525,3525,3525,0
|
|
20240607,193100,191457040,3525,3525,3525,3525,0
|
|
20240607,193000,191457040,3525,3525,3525,3525,3329
|
|
20240607,192900,191457040,3525,3525,3525,3525,0
|
|
20240607,192800,191457040,3525,3525,3525,3525,0
|
|
20240607,192700,191457040,3525,3525,3525,3525,0
|
|
20240607,192600,191457040,3525,3525,3525,3525,0
|
|
20240607,192500,191457040,3525,3525,3525,3525,0
|
|
20240607,192400,191457040,3525,3525,3525,3525,0
|
|
20240607,192300,191457040,3525,3525,3525,3525,0
|
|
20240607,192200,191457040,3525,3525,3525,3525,0
|
|
20240607,192100,191457040,3525,3525,3525,3525,0
|
|
20240607,192000,191457040,3525,3525,3525,3525,0
|
|
20240607,191900,191457040,3525,3525,3525,3525,0
|
|
20240607,191800,191457040,3525,3525,3525,3525,0
|
|
20240607,191700,191457040,3525,3525,3525,3525,0
|
|
20240607,191600,191457040,3525,3525,3525,3525,0
|
|
20240607,191500,191457040,3525,3525,3525,3525,0
|
|
20240607,191400,191457040,3525,3525,3525,3525,0
|
|
20240607,191300,191457040,3525,3525,3525,3525,0
|
|
20240607,191200,191457040,3525,3525,3525,3525,0
|
|
20240607,191100,191457040,3525,3525,3525,3525,0
|
|
20240607,191000,191457040,3525,3525,3525,3525,0
|
|
20240607,190900,191457040,3525,3525,3525,3525,0
|
|
20240607,190800,191457040,3525,3525,3525,3525,0
|
|
20240607,190700,191457040,3525,3525,3525,3525,0
|
|
20240607,190600,191457040,3525,3525,3525,3525,0
|
|
20240607,190500,191457040,3525,3525,3525,3525,0
|
|
20240607,190400,191457040,3525,3525,3525,3525,0
|
|
20240607,190300,191457040,3525,3525,3525,3525,0
|
|
20240607,190200,191457040,3525,3525,3525,3525,0
|
|
20240607,190100,191457040,3525,3525,3525,3525,0
|
|
20240607,190000,191457040,3525,3525,3525,3525,3329
|
|
20240607,185900,191457040,3525,3525,3525,3525,0
|
|
20240607,185800,191457040,3525,3525,3525,3525,0
|
|
20240607,185700,191457040,3525,3525,3525,3525,0
|
|
20240607,185600,191457040,3525,3525,3525,3525,0
|
|
20240607,185500,191457040,3525,3525,3525,3525,0
|
|
20240607,185400,191457040,3525,3525,3525,3525,0
|
|
20240607,185300,191457040,3525,3525,3525,3525,0
|
|
20240607,185200,191457040,3525,3525,3525,3525,0
|
|
20240607,185100,191457040,3525,3525,3525,3525,0
|
|
20240607,185000,191457040,3525,3525,3525,3525,0
|
|
20240607,184900,191457040,3525,3525,3525,3525,0
|
|
20240607,184800,191457040,3525,3525,3525,3525,0
|
|
20240607,184700,191457040,3525,3525,3525,3525,0
|
|
20240607,184600,191457040,3525,3525,3525,3525,0
|
|
20240607,184500,191457040,3525,3525,3525,3525,0
|
|
20240607,184400,191457040,3525,3525,3525,3525,0
|
|
20240607,184300,191457040,3525,3525,3525,3525,0
|
|
20240607,184200,191457040,3525,3525,3525,3525,0
|
|
20240607,184100,191457040,3525,3525,3525,3525,0
|
|
20240607,184000,191457040,3525,3525,3525,3525,0
|
|
20240607,183900,191457040,3525,3525,3525,3525,0
|
|
20240607,183800,191457040,3525,3525,3525,3525,0
|
|
20240607,183700,191457040,3525,3525,3525,3525,0
|
|
20240607,183600,191457040,3525,3525,3525,3525,0
|
|
20240607,183500,191457040,3525,3525,3525,3525,0
|
|
20240607,183400,191457040,3525,3525,3525,3525,0
|
|
20240607,183300,191457040,3525,3525,3525,3525,0
|
|
20240607,183200,191457040,3525,3525,3525,3525,0
|
|
20240607,183100,191457040,3525,3525,3525,3525,0
|
|
20240607,183000,191457040,3525,3525,3525,3525,3329
|
|
20240607,182900,191457040,3525,3525,3525,3525,0
|
|
20240607,182800,191457040,3525,3525,3525,3525,0
|
|
20240607,182700,191457040,3525,3525,3525,3525,0
|
|
20240607,182600,191457040,3525,3525,3525,3525,0
|
|
20240607,182500,191457040,3525,3525,3525,3525,0
|
|
20240607,182400,191457040,3525,3525,3525,3525,0
|
|
20240607,182300,191457040,3525,3525,3525,3525,0
|
|
20240607,182200,191457040,3525,3525,3525,3525,0
|
|
20240607,182100,191457040,3525,3525,3525,3525,0
|
|
20240607,182000,191457040,3525,3525,3525,3525,0
|
|
20240607,181900,191457040,3525,3525,3525,3525,0
|
|
20240607,181800,191457040,3525,3525,3525,3525,0
|
|
20240607,181700,191457040,3525,3525,3525,3525,0
|
|
20240607,181600,191457040,3525,3525,3525,3525,0
|
|
20240607,181500,191457040,3525,3525,3525,3525,0
|
|
20240607,181400,191457040,3525,3525,3525,3525,0
|
|
20240607,181300,191457040,3525,3525,3525,3525,0
|
|
20240607,181200,191457040,3525,3525,3525,3525,0
|
|
20240607,181100,191457040,3525,3525,3525,3525,0
|
|
20240607,181000,191457040,3525,3525,3525,3525,0
|
|
20240607,180900,191457040,3525,3525,3525,3525,0
|
|
20240607,180800,191457040,3525,3525,3525,3525,0
|
|
20240607,180700,191457040,3525,3525,3525,3525,0
|
|
20240607,180600,191457040,3525,3525,3525,3525,0
|
|
20240607,180500,191457040,3525,3525,3525,3525,0
|
|
20240607,180400,191457040,3525,3525,3525,3525,0
|
|
20240607,180300,191457040,3525,3525,3525,3525,0
|
|
20240607,180200,191457040,3525,3525,3525,3525,0
|
|
20240607,180100,191457040,3525,3525,3525,3525,0
|
|
20240607,180000,191457040,3525,3525,3525,3525,3329
|
|
20240607,175900,191457040,3525,3525,3525,3525,0
|
|
20240607,175800,191457040,3525,3525,3525,3525,0
|
|
20240607,175700,191457040,3525,3525,3525,3525,0
|
|
20240607,175600,191457040,3525,3525,3525,3525,0
|
|
20240607,175500,191457040,3525,3525,3525,3525,0
|
|
20240607,175400,191457040,3525,3525,3525,3525,0
|
|
20240607,175300,191457040,3525,3525,3525,3525,0
|
|
20240607,175200,191457040,3525,3525,3525,3525,0
|
|
20240607,175100,191457040,3525,3525,3525,3525,0
|
|
20240607,175000,191457040,3525,3525,3525,3525,0
|
|
20240607,174900,191457040,3525,3525,3525,3525,0
|
|
20240607,174800,191457040,3525,3525,3525,3525,0
|
|
20240607,174700,191457040,3525,3525,3525,3525,0
|
|
20240607,174600,191457040,3525,3525,3525,3525,0
|
|
20240607,174500,191457040,3525,3525,3525,3525,0
|
|
20240607,174400,191457040,3525,3525,3525,3525,0
|
|
20240607,174300,191457040,3525,3525,3525,3525,0
|
|
20240607,174200,191457040,3525,3525,3525,3525,0
|
|
20240607,174100,191457040,3525,3525,3525,3525,0
|
|
20240607,174000,191457040,3525,3525,3525,3525,0
|
|
20240607,173900,191457040,3525,3525,3525,3525,0
|
|
20240607,173800,191457040,3525,3525,3525,3525,0
|
|
20240607,173700,191457040,3525,3525,3525,3525,0
|
|
20240607,173600,191457040,3525,3525,3525,3525,0
|
|
20240607,173500,191457040,3525,3525,3525,3525,0
|
|
20240607,173400,191457040,3525,3525,3525,3525,0
|
|
20240607,173300,191457040,3525,3525,3525,3525,0
|
|
20240607,173200,191457040,3525,3525,3525,3525,0
|
|
20240607,173100,191457040,3525,3525,3525,3525,0
|
|
20240607,173000,191457040,3525,3525,3525,3525,3329
|
|
20240607,172900,191457040,3525,3525,3525,3525,0
|
|
20240607,172800,191457040,3525,3525,3525,3525,0
|
|
20240607,172700,191457040,3525,3525,3525,3525,0
|
|
20240607,172600,191457040,3525,3525,3525,3525,0
|
|
20240607,172500,191457040,3525,3525,3525,3525,0
|
|
20240607,172400,191457040,3525,3525,3525,3525,0
|
|
20240607,172300,191457040,3525,3525,3525,3525,0
|
|
20240607,172200,191457040,3525,3525,3525,3525,0
|
|
20240607,172100,191457040,3525,3525,3525,3525,0
|
|
20240607,172000,191457040,3525,3525,3525,3525,0
|
|
20240607,171900,191457040,3525,3525,3525,3525,0
|
|
20240607,171800,191457040,3525,3525,3525,3525,0
|
|
20240607,171700,191457040,3525,3525,3525,3525,0
|
|
20240607,171600,191457040,3525,3525,3525,3525,0
|
|
20240607,171500,191457040,3525,3525,3525,3525,0
|
|
20240607,171400,191457040,3525,3525,3525,3525,0
|
|
20240607,171300,191457040,3525,3525,3525,3525,0
|
|
20240607,171200,191457040,3525,3525,3525,3525,0
|
|
20240607,171100,191457040,3525,3525,3525,3525,0
|
|
20240607,171000,191457040,3525,3525,3525,3525,0
|
|
20240607,170900,191457040,3525,3525,3525,3525,0
|
|
20240607,170800,191457040,3525,3525,3525,3525,0
|
|
20240607,170700,191457040,3525,3525,3525,3525,0
|
|
20240607,170600,191457040,3525,3525,3525,3525,0
|
|
20240607,170500,191457040,3525,3525,3525,3525,0
|
|
20240607,170400,191457040,3525,3525,3525,3525,0
|
|
20240607,170300,191457040,3525,3525,3525,3525,0
|
|
20240607,170200,191457040,3525,3525,3525,3525,0
|
|
20240607,170100,191457040,3525,3525,3525,3525,0
|
|
20240607,170000,191457040,3525,3525,3525,3525,3329
|
|
20240607,165900,191457040,3525,3525,3525,3525,0
|
|
20240607,165800,191457040,3525,3525,3525,3525,0
|
|
20240607,165700,191457040,3525,3525,3525,3525,0
|
|
20240607,165600,191457040,3525,3525,3525,3525,0
|
|
20240607,165500,191457040,3525,3525,3525,3525,0
|
|
20240607,165400,191457040,3525,3525,3525,3525,0
|
|
20240607,165300,191457040,3525,3525,3525,3525,0
|
|
20240607,165200,191457040,3525,3525,3525,3525,0
|
|
20240607,165100,191457040,3525,3525,3525,3525,0
|
|
20240607,165000,191457040,3525,3525,3525,3525,0
|
|
20240607,164900,191457040,3525,3525,3525,3525,0
|
|
20240607,164800,191457040,3525,3525,3525,3525,0
|
|
20240607,164700,191457040,3525,3525,3525,3525,0
|
|
20240607,164600,191457040,3525,3525,3525,3525,0
|
|
20240607,164500,191457040,3525,3525,3525,3525,0
|
|
20240607,164400,191457040,3525,3525,3525,3525,0
|
|
20240607,164300,191457040,3525,3525,3525,3525,0
|
|
20240607,164200,191457040,3525,3525,3525,3525,0
|
|
20240607,164100,191457040,3525,3525,3525,3525,0
|
|
20240607,164000,191457040,3525,3525,3525,3525,0
|
|
20240607,163900,191457040,3525,3525,3525,3525,0
|
|
20240607,163800,191457040,3525,3525,3525,3525,0
|
|
20240607,163700,191457040,3525,3525,3525,3525,0
|
|
20240607,163600,191457040,3525,3525,3525,3525,0
|
|
20240607,163500,191457040,3525,3525,3525,3525,0
|
|
20240607,163400,191457040,3525,3525,3525,3525,0
|
|
20240607,163300,191457040,3525,3525,3525,3525,0
|
|
20240607,163200,191457040,3525,3525,3525,3525,0
|
|
20240607,163100,191457040,3525,3525,3525,3525,0
|
|
20240607,163000,191457040,3525,3525,3525,3525,3329
|
|
20240607,162900,191457040,3525,3525,3525,3525,0
|
|
20240607,162800,191457040,3525,3525,3525,3525,0
|
|
20240607,162700,191457040,3525,3525,3525,3525,0
|
|
20240607,162600,191457040,3525,3525,3525,3525,0
|
|
20240607,162500,191457040,3525,3525,3525,3525,0
|
|
20240607,162400,191457040,3525,3525,3525,3525,0
|
|
20240607,162300,191457040,3525,3525,3525,3525,0
|
|
20240607,162200,191457040,3525,3525,3525,3525,0
|
|
20240607,162100,191457040,3525,3525,3525,3525,0
|
|
20240607,162000,191457040,3525,3525,3525,3525,0
|
|
20240607,161900,191457040,3525,3525,3525,3525,0
|
|
20240607,161800,191457040,3525,3525,3525,3525,0
|
|
20240607,161700,191457040,3525,3525,3525,3525,0
|
|
20240607,161600,191457040,3525,3525,3525,3525,0
|
|
20240607,161500,191457040,3525,3525,3525,3525,0
|
|
20240607,161400,191457040,3525,3525,3525,3525,0
|
|
20240607,161300,191457040,3525,3525,3525,3525,0
|
|
20240607,161200,191457040,3525,3525,3525,3525,0
|
|
20240607,161100,191457040,3525,3525,3525,3525,0
|
|
20240607,161000,191457040,3525,3525,3525,3525,0
|
|
20240607,160900,191457040,3525,3525,3525,3525,0
|
|
20240607,160800,191457040,3525,3525,3525,3525,0
|
|
20240607,160700,191457040,3525,3525,3525,3525,0
|
|
20240607,160600,191457040,3525,3525,3525,3525,0
|
|
20240607,160500,191457040,3525,3525,3525,3525,0
|
|
20240607,160400,191457040,3525,3525,3525,3525,0
|
|
20240607,160300,191457040,3525,3525,3525,3525,0
|
|
20240607,160200,191457040,3525,3525,3525,3525,0
|
|
20240607,160100,191457040,3525,3525,3525,3525,0
|
|
20240607,160000,191457040,3525,3525,3525,3525,3329
|
|
20240607,155900,191457040,3525,3525,3525,3525,0
|
|
20240607,155800,191457040,3525,3525,3525,3525,0
|
|
20240607,155700,191457040,3525,3525,3525,3525,0
|
|
20240607,155600,191457040,3525,3525,3525,3525,0
|
|
20240607,155500,191457040,3525,3525,3525,3525,0
|
|
20240607,155400,191457040,3525,3525,3525,3525,0
|
|
20240607,155300,191457040,3525,3525,3525,3525,0
|
|
20240607,155200,191457040,3525,3525,3525,3525,0
|
|
20240607,155100,191457040,3525,3525,3525,3525,0
|
|
20240607,155000,191457040,3525,3525,3525,3525,0
|
|
20240607,154900,191457040,3525,3525,3525,3525,0
|
|
20240607,154800,191457040,3525,3525,3525,3525,0
|
|
20240607,154700,191457040,3525,3525,3525,3525,0
|
|
20240607,154600,191457040,3525,3525,3525,3525,0
|
|
20240607,154500,191457040,3525,3525,3525,3525,0
|
|
20240607,154400,191457040,3525,3525,3525,3525,0
|
|
20240607,154300,191457040,3525,3525,3525,3525,0
|
|
20240607,154200,191457040,3525,3525,3525,3525,0
|
|
20240607,154100,191457040,3525,3525,3525,3525,0
|
|
20240607,154000,191457040,3525,3525,3525,3525,0
|
|
20240607,153900,191457040,3525,3525,3525,3525,0
|
|
20240607,153800,191457040,3525,3525,3525,3525,0
|
|
20240607,153700,191457040,3525,3525,3525,3525,0
|
|
20240607,153600,191457040,3525,3525,3525,3525,0
|
|
20240607,153500,191457040,3525,3525,3525,3525,0
|
|
20240607,153400,191457040,3525,3525,3525,3525,0
|
|
20240607,153300,191457040,3525,3525,3525,3525,0
|
|
20240607,153200,191457040,3525,3525,3525,3525,0
|
|
20240607,153100,191457040,3525,3525,3525,3525,0
|
|
20240607,153000,191457040,3525,3525,3525,3525,6658
|
|
20240607,152900,179722315,3525,3525,3525,3525,0
|
|
20240607,152800,179722315,3525,3525,3525,3525,0
|
|
20240607,152700,179722315,3525,3525,3525,3525,0
|
|
20240607,152600,179722315,3525,3525,3525,3525,0
|
|
20240607,152500,179722315,3525,3525,3525,3525,0
|
|
20240607,152400,179722315,3525,3525,3525,3525,0
|
|
20240607,152300,179722315,3525,3525,3525,3525,0
|
|
20240607,152200,179722315,3525,3525,3525,3525,0
|
|
20240607,152100,179722315,3525,3525,3525,3525,0
|
|
20240607,152000,179722315,3525,3525,3525,3525,0
|
|
20240607,151900,179722315,3525,3540,3540,3525,401
|
|
20240607,151800,178308690,3525,3525,3525,3525,99
|
|
20240607,151700,177959715,3540,3540,3540,3540,9
|
|
20240607,151600,177927855,3525,3535,3535,3525,4000
|
|
20240607,151500,163823420,3535,3555,3555,3535,7
|
|
20240607,151400,163798630,3560,3560,3560,3560,0
|
|
20240607,151300,163798630,3560,3560,3560,3530,7306
|
|
20240607,151200,137950245,3565,3565,3565,3565,0
|
|
20240607,151100,137950245,3565,3570,3570,3565,342
|
|
20240607,151000,136730915,3570,3585,3585,3570,86
|
|
20240607,150900,136422695,3585,3565,3585,3565,28
|
|
20240607,150800,136322460,3575,3565,3575,3565,27
|
|
20240607,150700,136225965,3565,3570,3570,3565,7
|
|
20240607,150600,136200985,3570,3570,3570,3570,5
|
|
20240607,150500,136183135,3565,3565,3565,3565,0
|
|
20240607,150400,136183135,3565,3565,3565,3565,0
|
|
20240607,150300,136183135,3565,3565,3565,3565,0
|
|
20240607,150200,136183135,3565,3565,3565,3565,0
|
|
20240607,150100,136183135,3565,3565,3565,3565,55
|
|
20240607,150000,135987060,3560,3560,3560,3560,0
|
|
20240607,145900,135987060,3560,3560,3560,3560,0
|
|
20240607,145800,135987060,3560,3560,3560,3560,0
|
|
20240607,145700,135987060,3560,3560,3560,3560,0
|
|
20240607,145600,135987060,3560,3565,3565,3560,133
|
|
20240607,145500,135513540,3575,3575,3575,3575,0
|
|
20240607,145400,135513540,3575,3575,3575,3575,0
|
|
20240607,145300,135513540,3575,3575,3575,3575,151
|
|
20240607,145200,134973715,3580,3580,3580,3580,0
|
|
20240607,145100,134973715,3580,3580,3580,3580,391
|
|
20240607,145000,133573935,3580,3580,3580,3580,0
|
|
20240607,144900,133573935,3580,3580,3580,3580,0
|
|
20240607,144800,133573935,3580,3580,3580,3580,0
|
|
20240607,144700,133573935,3580,3580,3580,3580,0
|
|
20240607,144600,133573935,3580,3580,3580,3580,0
|
|
20240607,144500,133573935,3580,3580,3580,3580,0
|
|
20240607,144400,133573935,3580,3580,3580,3580,0
|
|
20240607,144300,133573935,3580,3580,3580,3580,4
|
|
20240607,144200,133559615,3580,3580,3580,3580,0
|
|
20240607,144100,133559615,3580,3580,3580,3580,0
|
|
20240607,144000,133559615,3580,3580,3580,3580,0
|
|
20240607,143900,133559615,3580,3580,3580,3580,0
|
|
20240607,143800,133559615,3580,3580,3580,3580,10
|
|
20240607,143700,133523815,3590,3590,3590,3590,0
|
|
20240607,143600,133523815,3590,3585,3590,3585,136
|
|
20240607,143500,133036155,3590,3590,3590,3590,0
|
|
20240607,143400,133036155,3590,3590,3590,3590,0
|
|
20240607,143300,133036155,3590,3590,3590,3590,14
|
|
20240607,143200,132985895,3590,3590,3590,3590,1
|
|
20240607,143100,132982305,3590,3590,3590,3590,0
|
|
20240607,143000,132982305,3590,3590,3590,3590,0
|
|
20240607,142900,132982305,3590,3590,3590,3590,12
|
|
20240607,142800,132939225,3595,3595,3595,3595,0
|
|
20240607,142700,132939225,3595,3595,3595,3595,0
|
|
20240607,142600,132939225,3595,3595,3595,3595,0
|
|
20240607,142500,132939225,3595,3590,3595,3590,520
|
|
20240607,142400,131069925,3595,3595,3595,3595,0
|
|
20240607,142300,131069925,3595,3595,3595,3595,0
|
|
20240607,142200,131069925,3595,3595,3595,3595,1
|
|
20240607,142100,131066330,3590,3595,3595,3590,177
|
|
20240607,142000,130430640,3595,3595,3595,3595,0
|
|
20240607,141900,130430640,3595,3595,3595,3595,0
|
|
20240607,141800,130430640,3595,3600,3600,3595,446
|
|
20240607,141700,128827220,3600,3600,3600,3600,114
|
|
20240607,141600,128416820,3605,3605,3605,3605,0
|
|
20240607,141500,128416820,3605,3605,3605,3605,0
|
|
20240607,141400,128416820,3605,3605,3605,3605,0
|
|
20240607,141300,128416820,3605,3605,3605,3605,5
|
|
20240607,141200,128398795,3605,3605,3605,3605,40
|
|
20240607,141100,128254595,3605,3605,3605,3605,0
|
|
20240607,141000,128254595,3605,3605,3605,3605,0
|
|
20240607,140900,128254595,3605,3605,3605,3605,0
|
|
20240607,140800,128254595,3605,3605,3605,3605,0
|
|
20240607,140700,128254595,3605,3605,3605,3605,0
|
|
20240607,140600,128254595,3605,3605,3605,3605,2
|
|
20240607,140500,128247385,3605,3605,3605,3605,0
|
|
20240607,140400,128247385,3605,3605,3605,3605,0
|
|
20240607,140300,128247385,3605,3605,3605,3605,0
|
|
20240607,140200,128247385,3605,3605,3605,3605,0
|
|
20240607,140100,128247385,3605,3605,3605,3605,0
|
|
20240607,140000,128247385,3605,3605,3605,3605,0
|
|
20240607,135900,128247385,3605,3605,3605,3605,0
|
|
20240607,135800,128247385,3605,3605,3605,3605,0
|
|
20240607,135700,128247385,3605,3605,3605,3605,0
|
|
20240607,135600,128247385,3605,3605,3605,3605,0
|
|
20240607,135500,128247385,3605,3605,3605,3605,92
|
|
20240607,135400,127915725,3605,3605,3605,3605,0
|
|
20240607,135300,127915725,3605,3605,3605,3605,9
|
|
20240607,135200,127883280,3605,3610,3610,3605,402
|
|
20240607,135100,126433910,3610,3610,3610,3610,0
|
|
20240607,135000,126433910,3610,3615,3615,3610,140
|
|
20240607,134900,125928260,3615,3615,3615,3615,0
|
|
20240607,134800,125928260,3615,3615,3615,3615,0
|
|
20240607,134700,125928260,3615,3615,3615,3615,0
|
|
20240607,134600,125928260,3615,3615,3615,3615,0
|
|
20240607,134500,125928260,3615,3615,3615,3615,0
|
|
20240607,134400,125928260,3615,3615,3615,3615,0
|
|
20240607,134300,125928260,3615,3615,3615,3615,0
|
|
20240607,134200,125928260,3615,3615,3615,3615,0
|
|
20240607,134100,125928260,3615,3615,3615,3615,0
|
|
20240607,134000,125928260,3615,3605,3615,3605,453
|
|
20240607,133900,124293365,3600,3600,3600,3600,210
|
|
20240607,133800,123537365,3615,3615,3615,3615,0
|
|
20240607,133700,123537365,3615,3615,3615,3615,1
|
|
20240607,133600,123533750,3615,3615,3615,3615,0
|
|
20240607,133500,123533750,3615,3615,3615,3615,10
|
|
20240607,133400,123497600,3610,3610,3610,3610,40
|
|
20240607,133300,123353200,3610,3610,3610,3610,0
|
|
20240607,133200,123353200,3610,3615,3615,3610,1677
|
|
20240607,133100,117295760,3700,3595,3700,3595,2836
|
|
20240607,133000,106910590,3580,3580,3580,3580,0
|
|
20240607,132900,106910590,3580,3570,3580,3570,5522
|
|
20240607,132800,87166880,3570,3570,3570,3570,0
|
|
20240607,132700,87166880,3570,3565,3570,3565,442
|
|
20240607,132600,85591125,3560,3560,3560,3560,120
|
|
20240607,132500,85163925,3555,3555,3555,3555,164
|
|
20240607,132400,84580905,3555,3555,3555,3555,0
|
|
20240607,132300,84580905,3555,3555,3555,3555,31
|
|
20240607,132200,84470700,3540,3540,3540,3540,242
|
|
20240607,132100,83614020,3565,3565,3565,3565,0
|
|
20240607,132000,83614020,3565,3565,3565,3565,0
|
|
20240607,131900,83614020,3565,3565,3565,3565,0
|
|
20240607,131800,83614020,3565,3565,3565,3565,4
|
|
20240607,131700,83599760,3565,3565,3565,3565,0
|
|
20240607,131600,83599760,3565,3565,3565,3565,0
|
|
20240607,131500,83599760,3565,3565,3565,3565,0
|
|
20240607,131400,83599760,3565,3565,3565,3565,0
|
|
20240607,131300,83599760,3565,3565,3565,3565,0
|
|
20240607,131200,83599760,3565,3565,3565,3565,0
|
|
20240607,131100,83599760,3565,3565,3565,3565,0
|
|
20240607,131000,83599760,3565,3565,3565,3565,0
|
|
20240607,130900,83599760,3565,3565,3565,3565,0
|
|
20240607,130800,83599760,3565,3565,3565,3565,0
|
|
20240607,130700,83599760,3565,3565,3565,3565,1
|
|
20240607,130600,83596195,3565,3565,3565,3565,0
|
|
20240607,130500,83596195,3565,3565,3565,3565,0
|
|
20240607,130400,83596195,3565,3565,3565,3565,0
|
|
20240607,130300,83596195,3565,3565,3565,3565,0
|
|
20240607,130200,83596195,3565,3565,3565,3565,0
|
|
20240607,130100,83596195,3565,3565,3565,3565,4
|
|
20240607,130000,83581935,3560,3565,3565,3560,28
|
|
20240607,125900,83482165,3565,3535,3565,3535,59
|
|
20240607,125800,83273300,3565,3550,3565,3550,141
|
|
20240607,125700,82772350,3535,3535,3535,3535,0
|
|
20240607,125600,82772350,3535,3535,3535,3535,0
|
|
20240607,125500,82772350,3535,3535,3535,3535,0
|
|
20240607,125400,82772350,3535,3535,3535,3535,0
|
|
20240607,125300,82772350,3535,3535,3535,3535,0
|
|
20240607,125200,82772350,3535,3535,3535,3535,577
|
|
20240607,125100,80732655,3535,3540,3540,3535,436
|
|
20240607,125000,79191370,3535,3535,3535,3535,0
|
|
20240607,124900,79191370,3535,3535,3535,3535,0
|
|
20240607,124800,79191370,3535,3535,3535,3535,0
|
|
20240607,124700,79191370,3535,3535,3535,3535,0
|
|
20240607,124600,79191370,3535,3535,3535,3535,0
|
|
20240607,124500,79191370,3535,3535,3535,3535,0
|
|
20240607,124400,79191370,3535,3535,3535,3535,0
|
|
20240607,124300,79191370,3535,3535,3535,3535,0
|
|
20240607,124200,79191370,3535,3535,3535,3535,0
|
|
20240607,124100,79191370,3535,3535,3535,3535,0
|
|
20240607,124000,79191370,3535,3535,3535,3535,0
|
|
20240607,123900,79191370,3535,3535,3535,3535,0
|
|
20240607,123800,79191370,3535,3535,3535,3535,0
|
|
20240607,123700,79191370,3535,3535,3535,3535,0
|
|
20240607,123600,79191370,3535,3535,3535,3535,0
|
|
20240607,123500,79191370,3535,3535,3535,3535,0
|
|
20240607,123400,79191370,3535,3535,3535,3535,88
|
|
20240607,123300,78880290,3540,3550,3550,3540,320
|
|
20240607,123200,77746100,3555,3555,3555,3555,0
|
|
20240607,123100,77746100,3555,3555,3555,3555,0
|
|
20240607,123000,77746100,3555,3555,3555,3555,1
|
|
20240607,122900,77742545,3555,3555,3555,3555,0
|
|
20240607,122800,77742545,3555,3555,3555,3555,0
|
|
20240607,122700,77742545,3555,3555,3555,3555,40
|
|
20240607,122600,77600345,3555,3555,3555,3555,0
|
|
20240607,122500,77600345,3555,3555,3555,3555,25
|
|
20240607,122400,77511470,3555,3555,3555,3555,58
|
|
20240607,122300,77305280,3550,3550,3550,3550,0
|
|
20240607,122200,77305280,3550,3550,3550,3550,0
|
|
20240607,122100,77305280,3550,3550,3550,3550,0
|
|
20240607,122000,77305280,3550,3550,3550,3550,0
|
|
20240607,121900,77305280,3550,3550,3550,3550,0
|
|
20240607,121800,77305280,3550,3550,3550,3550,0
|
|
20240607,121700,77305280,3550,3550,3550,3550,0
|
|
20240607,121600,77305280,3550,3550,3550,3550,38
|
|
20240607,121500,77170380,3550,3550,3550,3550,0
|
|
20240607,121400,77170380,3550,3550,3550,3550,0
|
|
20240607,121300,77170380,3550,3550,3550,3550,3
|
|
20240607,121200,77159730,3550,3550,3550,3550,0
|
|
20240607,121100,77159730,3550,3550,3550,3550,0
|
|
20240607,121000,77159730,3550,3550,3550,3550,6
|
|
20240607,120900,77138430,3550,3550,3550,3550,0
|
|
20240607,120800,77138430,3550,3550,3550,3550,0
|
|
20240607,120700,77138430,3550,3550,3550,3550,0
|
|
20240607,120600,77138430,3550,3550,3550,3550,0
|
|
20240607,120500,77138430,3550,3550,3550,3550,0
|
|
20240607,120400,77138430,3550,3550,3550,3550,0
|
|
20240607,120300,77138430,3550,3550,3550,3550,2
|
|
20240607,120200,77131330,3550,3550,3550,3550,0
|
|
20240607,120100,77131330,3550,3550,3550,3550,1
|
|
20240607,120000,77127780,3535,3535,3535,3535,0
|
|
20240607,115900,77127780,3535,3535,3535,3535,0
|
|
20240607,115800,77127780,3535,3535,3535,3535,0
|
|
20240607,115700,77127780,3535,3535,3535,3535,0
|
|
20240607,115600,77127780,3535,3535,3535,3535,0
|
|
20240607,115500,77127780,3535,3535,3535,3535,0
|
|
20240607,115400,77127780,3535,3535,3535,3535,0
|
|
20240607,115300,77127780,3535,3535,3535,3535,0
|
|
20240607,115200,77127780,3535,3535,3535,3535,0
|
|
20240607,115100,77127780,3535,3535,3535,3535,0
|
|
20240607,115000,77127780,3535,3535,3535,3535,0
|
|
20240607,114900,77127780,3535,3535,3535,3535,2894
|
|
20240607,114800,66897490,3535,3535,3535,3535,0
|
|
20240607,114700,66897490,3535,3550,3550,3535,16
|
|
20240607,114600,66840860,3535,3535,3535,3535,0
|
|
20240607,114500,66840860,3535,3535,3535,3535,0
|
|
20240607,114400,66840860,3535,3535,3535,3535,0
|
|
20240607,114300,66840860,3535,3535,3535,3535,0
|
|
20240607,114200,66840860,3535,3535,3535,3535,0
|
|
20240607,114100,66840860,3535,3535,3535,3535,0
|
|
20240607,114000,66840860,3535,3535,3535,3535,0
|
|
20240607,113900,66840860,3535,3535,3535,3535,0
|
|
20240607,113800,66840860,3535,3535,3535,3535,0
|
|
20240607,113700,66840860,3535,3535,3535,3535,28
|
|
20240607,113600,66741880,3555,3555,3555,3555,0
|
|
20240607,113500,66741880,3555,3555,3555,3555,0
|
|
20240607,113400,66741880,3555,3555,3555,3555,0
|
|
20240607,113300,66741880,3555,3555,3555,3555,0
|
|
20240607,113200,66741880,3555,3555,3555,3555,0
|
|
20240607,113100,66741880,3555,3555,3555,3555,15
|
|
20240607,113000,66688555,3550,3550,3550,3550,100
|
|
20240607,112900,66333555,3550,3550,3550,3550,99
|
|
20240607,112800,65982105,3550,3535,3550,3535,107
|
|
20240607,112700,65603410,3535,3535,3535,3535,0
|
|
20240607,112600,65603410,3535,3535,3535,3535,6
|
|
20240607,112500,65582200,3535,3535,3535,3535,0
|
|
20240607,112400,65582200,3535,3535,3535,3535,0
|
|
20240607,112300,65582200,3535,3535,3535,3535,84
|
|
20240607,112200,65285260,3535,3540,3540,3535,185
|
|
20240607,112100,64631185,3535,3535,3535,3535,0
|
|
20240607,112000,64631185,3535,3535,3535,3535,0
|
|
20240607,111900,64631185,3535,3540,3540,3535,532
|
|
20240607,111800,62748970,3540,3540,3540,3540,0
|
|
20240607,111700,62748970,3540,3540,3540,3540,0
|
|
20240607,111600,62748970,3540,3540,3540,3540,0
|
|
20240607,111500,62748970,3540,3540,3540,3540,9
|
|
20240607,111400,62717110,3560,3560,3560,3560,5
|
|
20240607,111300,62699310,3560,3560,3560,3560,0
|
|
20240607,111200,62699310,3560,3560,3560,3560,0
|
|
20240607,111100,62699310,3560,3560,3560,3560,0
|
|
20240607,111000,62699310,3560,3560,3560,3560,0
|
|
20240607,110900,62699310,3560,3560,3560,3560,1
|
|
20240607,110800,62695750,3540,3540,3540,3540,5
|
|
20240607,110700,62678050,3535,3535,3535,3535,0
|
|
20240607,110600,62678050,3535,3535,3535,3535,0
|
|
20240607,110500,62678050,3535,3535,3535,3535,0
|
|
20240607,110400,62678050,3535,3535,3535,3535,0
|
|
20240607,110300,62678050,3535,3535,3535,3535,0
|
|
20240607,110200,62678050,3535,3535,3535,3535,0
|
|
20240607,110100,62678050,3535,3535,3535,3535,740
|
|
20240607,110000,60062150,3535,3535,3535,3535,3
|
|
20240607,105900,60051545,3535,3540,3540,3535,600
|
|
20240607,105800,57930450,3540,3540,3540,3540,0
|
|
20240607,105700,57930450,3540,3540,3540,3540,37
|
|
20240607,105600,57799470,3540,3540,3540,3540,0
|
|
20240607,105500,57799470,3540,3540,3540,3540,0
|
|
20240607,105400,57799470,3540,3540,3540,3540,1
|
|
20240607,105300,57795930,3540,3540,3540,3540,0
|
|
20240607,105200,57795930,3540,3540,3540,3540,0
|
|
20240607,105100,57795930,3540,3540,3540,3540,0
|
|
20240607,105000,57795930,3540,3540,3540,3540,0
|
|
20240607,104900,57795930,3540,3545,3545,3540,979
|
|
20240607,104800,54329955,3545,3545,3545,3545,1
|
|
20240607,104700,54326410,3545,3545,3545,3545,0
|
|
20240607,104600,54326410,3545,3545,3545,3545,0
|
|
20240607,104500,54326410,3545,3545,3545,3545,0
|
|
20240607,104400,54326410,3545,3545,3545,3545,0
|
|
20240607,104300,54326410,3545,3545,3545,3545,0
|
|
20240607,104200,54326410,3545,3545,3545,3545,0
|
|
20240607,104100,54326410,3545,3545,3545,3545,0
|
|
20240607,104000,54326410,3545,3545,3545,3545,0
|
|
20240607,103900,54326410,3545,3545,3545,3545,0
|
|
20240607,103800,54326410,3545,3545,3545,3545,0
|
|
20240607,103700,54326410,3545,3545,3545,3545,0
|
|
20240607,103600,54326410,3545,3545,3545,3545,0
|
|
20240607,103500,54326410,3545,3560,3560,3545,107
|
|
20240607,103400,53947080,3545,3545,3545,3545,2
|
|
20240607,103300,53939990,3545,3545,3545,3545,0
|
|
20240607,103200,53939990,3545,3545,3545,3545,100
|
|
20240607,103100,53585490,3540,3540,3540,3540,0
|
|
20240607,103000,53585490,3540,3540,3540,3540,0
|
|
20240607,102900,53585490,3540,3540,3540,3540,0
|
|
20240607,102800,53585490,3540,3540,3540,3540,0
|
|
20240607,102700,53585490,3540,3540,3540,3540,0
|
|
20240607,102600,53585490,3540,3540,3540,3540,0
|
|
20240607,102500,53585490,3540,3540,3540,3540,0
|
|
20240607,102400,53585490,3540,3540,3540,3540,0
|
|
20240607,102300,53585490,3540,3540,3540,3540,0
|
|
20240607,102200,53585490,3540,3540,3540,3540,0
|
|
20240607,102100,53585490,3540,3545,3545,3540,488
|
|
20240607,102000,51857950,3555,3555,3555,3555,0
|
|
20240607,101900,51857950,3555,3555,3555,3555,0
|
|
20240607,101800,51857950,3555,3555,3555,3555,0
|
|
20240607,101700,51857950,3555,3555,3555,3555,1
|
|
20240607,101600,51854395,3545,3545,3545,3545,1
|
|
20240607,101500,51850850,3555,3555,3555,3555,0
|
|
20240607,101400,51850850,3555,3560,3560,3555,689
|
|
20240607,101300,49401180,3565,3565,3565,3565,0
|
|
20240607,101200,49401180,3565,3565,3565,3565,0
|
|
20240607,101100,49401180,3565,3565,3565,3565,2
|
|
20240607,101000,49394050,3565,3565,3565,3565,0
|
|
20240607,100900,49394050,3565,3565,3565,3565,1
|
|
20240607,100800,49390485,3560,3560,3560,3560,0
|
|
20240607,100700,49390485,3560,3560,3560,3560,300
|
|
20240607,100600,48322485,3565,3565,3565,3565,0
|
|
20240607,100500,48322485,3565,3565,3565,3565,1
|
|
20240607,100400,48318920,3565,3565,3565,3565,30
|
|
20240607,100300,48211970,3565,3555,3565,3555,220
|
|
20240607,100200,47429670,3565,3565,3565,3565,15
|
|
20240607,100100,47376195,3560,3560,3560,3560,0
|
|
20240607,100000,47376195,3560,3555,3560,3555,104
|
|
20240607,095900,47005960,3540,3540,3540,3540,0
|
|
20240607,095800,47005960,3540,3540,3540,3540,50
|
|
20240607,095700,46828960,3550,3540,3550,3540,517
|
|
20240607,095600,44998720,3540,3540,3540,3540,300
|
|
20240607,095500,43936720,3540,3545,3545,3540,1499
|
|
20240607,095400,38628755,3550,3550,3550,3550,424
|
|
20240607,095300,37123555,3550,3550,3550,3550,210
|
|
20240607,095200,36378055,3550,3550,3550,3550,362
|
|
20240607,095100,35092955,3545,3545,3545,3545,0
|
|
20240607,095000,35092955,3545,3545,3545,3545,0
|
|
20240607,094900,35092955,3545,3545,3545,3545,0
|
|
20240607,094800,35092955,3545,3545,3545,3545,0
|
|
20240607,094700,35092955,3545,3545,3545,3545,0
|
|
20240607,094600,35092955,3545,3545,3545,3545,0
|
|
20240607,094500,35092955,3545,3545,3545,3545,0
|
|
20240607,094400,35092955,3545,3545,3545,3545,0
|
|
20240607,094300,35092955,3545,3545,3545,3545,2
|
|
20240607,094200,35085865,3545,3545,3545,3545,0
|
|
20240607,094100,35085865,3545,3545,3545,3545,0
|
|
20240607,094000,35085865,3545,3545,3545,3545,0
|
|
20240607,093900,35085865,3545,3545,3545,3545,0
|
|
20240607,093800,35085865,3545,3545,3545,3545,181
|
|
20240607,093700,34444220,3545,3545,3545,3545,0
|
|
20240607,093600,34444220,3545,3550,3550,3545,900
|
|
20240607,093500,31250205,3550,3555,3555,3550,155
|
|
20240607,093400,30699830,3555,3555,3555,3555,0
|
|
20240607,093300,30699830,3555,3555,3555,3555,0
|
|
20240607,093200,30699830,3555,3555,3555,3555,0
|
|
20240607,093100,30699830,3555,3555,3555,3555,4
|
|
20240607,093000,30685610,3555,3555,3555,3555,0
|
|
20240607,092900,30685610,3555,3555,3555,3550,36
|
|
20240607,092800,30557730,3555,3555,3555,3555,100
|
|
20240607,092700,30202230,3555,3555,3555,3555,0
|
|
20240607,092600,30202230,3555,3555,3555,3555,0
|
|
20240607,092500,30202230,3555,3555,3555,3555,0
|
|
20240607,092400,30202230,3555,3555,3555,3555,1
|
|
20240607,092300,30198675,3550,3560,3560,3550,1286
|
|
20240607,092200,25631500,3560,3555,3560,3555,41
|
|
20240607,092100,25485640,3555,3555,3555,3555,0
|
|
20240607,092000,25485640,3555,3555,3555,3555,0
|
|
20240607,091900,25485640,3555,3555,3555,3555,0
|
|
20240607,091800,25485640,3555,3555,3555,3555,124
|
|
20240607,091700,25044820,3555,3555,3555,3555,0
|
|
20240607,091600,25044820,3555,3555,3555,3555,4
|
|
20240607,091500,25030600,3555,3570,3570,3550,3657
|
|
20240607,091400,12006240,3565,3565,3565,3565,1
|
|
20240607,091300,12002675,3565,3585,3585,3565,235
|
|
20240607,091200,11164600,3585,3585,3585,3585,0
|
|
20240607,091100,11164600,3585,3590,3590,3585,10
|
|
20240607,091000,11128725,3590,3555,3590,3555,20
|
|
20240607,090900,11057450,3555,3555,3555,3555,1634
|
|
20240607,090800,5248580,3555,3555,3555,3555,0
|
|
20240607,090700,5248580,3555,3555,3555,3555,414
|
|
20240607,090600,3776810,3560,3560,3560,3560,2
|
|
20240607,090500,3769690,3560,3560,3560,3555,303
|
|
20240607,090400,2691025,3560,3560,3560,3560,300
|
|
20240607,090300,1623025,3610,3610,3610,3610,11
|
|
20240607,090200,1583315,3565,3585,3585,3560,440
|
|
20240607,090100,14500,3625,3625,3625,3625,0
|
|
20240607,090000,14500,3625,3625,3625,3625,4
|