659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,195600,98980705,3455,3455,3455,3455,296
|
|
20240613,195500,98980705,3455,3455,3455,3455,0
|
|
20240613,195400,98980705,3455,3455,3455,3455,0
|
|
20240613,195300,98980705,3455,3455,3455,3455,0
|
|
20240613,195200,98980705,3455,3455,3455,3455,0
|
|
20240613,195100,98980705,3455,3455,3455,3455,0
|
|
20240613,195000,98980705,3455,3455,3455,3455,0
|
|
20240613,194900,98980705,3455,3455,3455,3455,0
|
|
20240613,194800,98980705,3455,3455,3455,3455,0
|
|
20240613,194700,98980705,3455,3455,3455,3455,0
|
|
20240613,194600,98980705,3455,3455,3455,3455,0
|
|
20240613,194500,98980705,3455,3455,3455,3455,0
|
|
20240613,194400,98980705,3455,3455,3455,3455,0
|
|
20240613,194300,98980705,3455,3455,3455,3455,0
|
|
20240613,194200,98980705,3455,3455,3455,3455,0
|
|
20240613,194100,98980705,3455,3455,3455,3455,0
|
|
20240613,194000,98980705,3455,3455,3455,3455,0
|
|
20240613,193900,98980705,3455,3455,3455,3455,0
|
|
20240613,193800,98980705,3455,3455,3455,3455,0
|
|
20240613,193700,98980705,3455,3455,3455,3455,0
|
|
20240613,193600,98980705,3455,3455,3455,3455,0
|
|
20240613,193500,98980705,3455,3455,3455,3455,0
|
|
20240613,193400,98980705,3455,3455,3455,3455,0
|
|
20240613,193300,98980705,3455,3455,3455,3455,0
|
|
20240613,193200,98980705,3455,3455,3455,3455,0
|
|
20240613,193100,98980705,3455,3455,3455,3455,0
|
|
20240613,193000,98980705,3455,3455,3455,3455,0
|
|
20240613,192900,98980705,3455,3455,3455,3455,0
|
|
20240613,192800,98980705,3455,3455,3455,3455,0
|
|
20240613,192700,98980705,3455,3455,3455,3455,0
|
|
20240613,192600,98980705,3455,3455,3455,3455,296
|
|
20240613,192500,98980705,3455,3455,3455,3455,0
|
|
20240613,192400,98980705,3455,3455,3455,3455,0
|
|
20240613,192300,98980705,3455,3455,3455,3455,0
|
|
20240613,192200,98980705,3455,3455,3455,3455,0
|
|
20240613,192100,98980705,3455,3455,3455,3455,0
|
|
20240613,192000,98980705,3455,3455,3455,3455,0
|
|
20240613,191900,98980705,3455,3455,3455,3455,0
|
|
20240613,191800,98980705,3455,3455,3455,3455,0
|
|
20240613,191700,98980705,3455,3455,3455,3455,0
|
|
20240613,191600,98980705,3455,3455,3455,3455,0
|
|
20240613,191500,98980705,3455,3455,3455,3455,0
|
|
20240613,191400,98980705,3455,3455,3455,3455,0
|
|
20240613,191300,98980705,3455,3455,3455,3455,0
|
|
20240613,191200,98980705,3455,3455,3455,3455,0
|
|
20240613,191100,98980705,3455,3455,3455,3455,0
|
|
20240613,191000,98980705,3455,3455,3455,3455,0
|
|
20240613,190900,98980705,3455,3455,3455,3455,0
|
|
20240613,190800,98980705,3455,3455,3455,3455,0
|
|
20240613,190700,98980705,3455,3455,3455,3455,0
|
|
20240613,190600,98980705,3455,3455,3455,3455,0
|
|
20240613,190500,98980705,3455,3455,3455,3455,0
|
|
20240613,190400,98980705,3455,3455,3455,3455,0
|
|
20240613,190300,98980705,3455,3455,3455,3455,0
|
|
20240613,190200,98980705,3455,3455,3455,3455,0
|
|
20240613,190100,98980705,3455,3455,3455,3455,0
|
|
20240613,190000,98980705,3455,3455,3455,3455,0
|
|
20240613,185900,98980705,3455,3455,3455,3455,0
|
|
20240613,185800,98980705,3455,3455,3455,3455,0
|
|
20240613,185700,98980705,3455,3455,3455,3455,0
|
|
20240613,185600,98980705,3455,3455,3455,3455,296
|
|
20240613,185500,98980705,3455,3455,3455,3455,0
|
|
20240613,185400,98980705,3455,3455,3455,3455,0
|
|
20240613,185300,98980705,3455,3455,3455,3455,0
|
|
20240613,185200,98980705,3455,3455,3455,3455,0
|
|
20240613,185100,98980705,3455,3455,3455,3455,0
|
|
20240613,185000,98980705,3455,3455,3455,3455,0
|
|
20240613,184900,98980705,3455,3455,3455,3455,0
|
|
20240613,184800,98980705,3455,3455,3455,3455,0
|
|
20240613,184700,98980705,3455,3455,3455,3455,0
|
|
20240613,184600,98980705,3455,3455,3455,3455,0
|
|
20240613,184500,98980705,3455,3455,3455,3455,0
|
|
20240613,184400,98980705,3455,3455,3455,3455,0
|
|
20240613,184300,98980705,3455,3455,3455,3455,0
|
|
20240613,184200,98980705,3455,3455,3455,3455,0
|
|
20240613,184100,98980705,3455,3455,3455,3455,0
|
|
20240613,184000,98980705,3455,3455,3455,3455,0
|
|
20240613,183900,98980705,3455,3455,3455,3455,0
|
|
20240613,183800,98980705,3455,3455,3455,3455,0
|
|
20240613,183700,98980705,3455,3455,3455,3455,0
|
|
20240613,183600,98980705,3455,3455,3455,3455,0
|
|
20240613,183500,98980705,3455,3455,3455,3455,0
|
|
20240613,183400,98980705,3455,3455,3455,3455,0
|
|
20240613,183300,98980705,3455,3455,3455,3455,0
|
|
20240613,183200,98980705,3455,3455,3455,3455,0
|
|
20240613,183100,98980705,3455,3455,3455,3455,0
|
|
20240613,183000,98980705,3455,3455,3455,3455,0
|
|
20240613,182900,98980705,3455,3455,3455,3455,0
|
|
20240613,182800,98980705,3455,3455,3455,3455,0
|
|
20240613,182700,98980705,3455,3455,3455,3455,0
|
|
20240613,182600,98980705,3455,3455,3455,3455,296
|
|
20240613,182500,98980705,3455,3455,3455,3455,0
|
|
20240613,182400,98980705,3455,3455,3455,3455,0
|
|
20240613,182300,98980705,3455,3455,3455,3455,0
|
|
20240613,182200,98980705,3455,3455,3455,3455,0
|
|
20240613,182100,98980705,3455,3455,3455,3455,0
|
|
20240613,182000,98980705,3455,3455,3455,3455,0
|
|
20240613,181900,98980705,3455,3455,3455,3455,0
|
|
20240613,181800,98980705,3455,3455,3455,3455,0
|
|
20240613,181700,98980705,3455,3455,3455,3455,0
|
|
20240613,181600,98980705,3455,3455,3455,3455,0
|
|
20240613,181500,98980705,3455,3455,3455,3455,0
|
|
20240613,181400,98980705,3455,3455,3455,3455,0
|
|
20240613,181300,98980705,3455,3455,3455,3455,0
|
|
20240613,181200,98980705,3455,3455,3455,3455,0
|
|
20240613,181100,98980705,3455,3455,3455,3455,0
|
|
20240613,181000,98980705,3455,3455,3455,3455,0
|
|
20240613,180900,98980705,3455,3455,3455,3455,0
|
|
20240613,180800,98980705,3455,3455,3455,3455,0
|
|
20240613,180700,98980705,3455,3455,3455,3455,0
|
|
20240613,180600,98980705,3455,3455,3455,3455,0
|
|
20240613,180500,98980705,3455,3455,3455,3455,0
|
|
20240613,180400,98980705,3455,3455,3455,3455,0
|
|
20240613,180300,98980705,3455,3455,3455,3455,0
|
|
20240613,180200,98980705,3455,3455,3455,3455,0
|
|
20240613,180100,98980705,3455,3455,3455,3455,0
|
|
20240613,180000,98980705,3455,3455,3455,3455,0
|
|
20240613,175900,98980705,3455,3455,3455,3455,0
|
|
20240613,175800,98980705,3455,3455,3455,3455,0
|
|
20240613,175700,98980705,3455,3455,3455,3455,0
|
|
20240613,175600,98980705,3455,3455,3455,3455,296
|
|
20240613,175500,98980705,3455,3455,3455,3455,0
|
|
20240613,175400,98980705,3455,3455,3455,3455,0
|
|
20240613,175300,98980705,3455,3455,3455,3455,0
|
|
20240613,175200,98980705,3455,3455,3455,3455,0
|
|
20240613,175100,98980705,3455,3455,3455,3455,0
|
|
20240613,175000,98980705,3455,3455,3455,3455,0
|
|
20240613,174900,98980705,3455,3455,3455,3455,0
|
|
20240613,174800,98980705,3455,3455,3455,3455,0
|
|
20240613,174700,98980705,3455,3455,3455,3455,0
|
|
20240613,174600,98980705,3455,3455,3455,3455,0
|
|
20240613,174500,98980705,3455,3455,3455,3455,0
|
|
20240613,174400,98980705,3455,3455,3455,3455,0
|
|
20240613,174300,98980705,3455,3455,3455,3455,0
|
|
20240613,174200,98980705,3455,3455,3455,3455,0
|
|
20240613,174100,98980705,3455,3455,3455,3455,0
|
|
20240613,174000,98980705,3455,3455,3455,3455,0
|
|
20240613,173900,98980705,3455,3455,3455,3455,0
|
|
20240613,173800,98980705,3455,3455,3455,3455,0
|
|
20240613,173700,98980705,3455,3455,3455,3455,0
|
|
20240613,173600,98980705,3455,3455,3455,3455,0
|
|
20240613,173500,98980705,3455,3455,3455,3455,0
|
|
20240613,173400,98980705,3455,3455,3455,3455,0
|
|
20240613,173300,98980705,3455,3455,3455,3455,0
|
|
20240613,173200,98980705,3455,3455,3455,3455,0
|
|
20240613,173100,98980705,3455,3455,3455,3455,0
|
|
20240613,173000,98980705,3455,3455,3455,3455,0
|
|
20240613,172900,98980705,3455,3455,3455,3455,0
|
|
20240613,172800,98980705,3455,3455,3455,3455,0
|
|
20240613,172700,98980705,3455,3455,3455,3455,0
|
|
20240613,172600,98980705,3455,3455,3455,3455,296
|
|
20240613,172500,98980705,3455,3455,3455,3455,0
|
|
20240613,172400,98980705,3455,3455,3455,3455,0
|
|
20240613,172300,98980705,3455,3455,3455,3455,0
|
|
20240613,172200,98980705,3455,3455,3455,3455,0
|
|
20240613,172100,98980705,3455,3455,3455,3455,0
|
|
20240613,172000,98980705,3455,3455,3455,3455,0
|
|
20240613,171900,98980705,3455,3455,3455,3455,0
|
|
20240613,171800,98980705,3455,3455,3455,3455,0
|
|
20240613,171700,98980705,3455,3455,3455,3455,0
|
|
20240613,171600,98980705,3455,3455,3455,3455,0
|
|
20240613,171500,98980705,3455,3455,3455,3455,0
|
|
20240613,171400,98980705,3455,3455,3455,3455,0
|
|
20240613,171300,98980705,3455,3455,3455,3455,0
|
|
20240613,171200,98980705,3455,3455,3455,3455,0
|
|
20240613,171100,98980705,3455,3455,3455,3455,0
|
|
20240613,171000,98980705,3455,3455,3455,3455,0
|
|
20240613,170900,98980705,3455,3455,3455,3455,0
|
|
20240613,170800,98980705,3455,3455,3455,3455,0
|
|
20240613,170700,98980705,3455,3455,3455,3455,0
|
|
20240613,170600,98980705,3455,3455,3455,3455,0
|
|
20240613,170500,98980705,3455,3455,3455,3455,0
|
|
20240613,170400,98980705,3455,3455,3455,3455,0
|
|
20240613,170300,98980705,3455,3455,3455,3455,0
|
|
20240613,170200,98980705,3455,3455,3455,3455,0
|
|
20240613,170100,98980705,3455,3455,3455,3455,0
|
|
20240613,170000,98980705,3455,3455,3455,3455,0
|
|
20240613,165900,98980705,3455,3455,3455,3455,0
|
|
20240613,165800,98980705,3455,3455,3455,3455,0
|
|
20240613,165700,98980705,3455,3455,3455,3455,0
|
|
20240613,165600,98980705,3455,3455,3455,3455,296
|
|
20240613,165500,98980705,3455,3455,3455,3455,0
|
|
20240613,165400,98980705,3455,3455,3455,3455,0
|
|
20240613,165300,98980705,3455,3455,3455,3455,0
|
|
20240613,165200,98980705,3455,3455,3455,3455,0
|
|
20240613,165100,98980705,3455,3455,3455,3455,0
|
|
20240613,165000,98980705,3455,3455,3455,3455,0
|
|
20240613,164900,98980705,3455,3455,3455,3455,0
|
|
20240613,164800,98980705,3455,3455,3455,3455,0
|
|
20240613,164700,98980705,3455,3455,3455,3455,0
|
|
20240613,164600,98980705,3455,3455,3455,3455,0
|
|
20240613,164500,98980705,3455,3455,3455,3455,0
|
|
20240613,164400,98980705,3455,3455,3455,3455,0
|
|
20240613,164300,98980705,3455,3455,3455,3455,0
|
|
20240613,164200,98980705,3455,3455,3455,3455,0
|
|
20240613,164100,98980705,3455,3455,3455,3455,0
|
|
20240613,164000,98980705,3455,3455,3455,3455,0
|
|
20240613,163900,98980705,3455,3455,3455,3455,0
|
|
20240613,163800,98980705,3455,3455,3455,3455,0
|
|
20240613,163700,98980705,3455,3455,3455,3455,0
|
|
20240613,163600,98980705,3455,3455,3455,3455,0
|
|
20240613,163500,98980705,3455,3455,3455,3455,0
|
|
20240613,163400,98980705,3455,3455,3455,3455,0
|
|
20240613,163300,98980705,3455,3455,3455,3455,0
|
|
20240613,163200,98980705,3455,3455,3455,3455,0
|
|
20240613,163100,98980705,3455,3455,3455,3455,0
|
|
20240613,163000,98980705,3455,3455,3455,3455,0
|
|
20240613,162900,98980705,3455,3455,3455,3455,0
|
|
20240613,162800,98980705,3455,3455,3455,3455,0
|
|
20240613,162700,98980705,3455,3455,3455,3455,0
|
|
20240613,162600,98980705,3455,3455,3455,3455,296
|
|
20240613,162500,98980705,3455,3455,3455,3455,0
|
|
20240613,162400,98980705,3455,3455,3455,3455,0
|
|
20240613,162300,98980705,3455,3455,3455,3455,0
|
|
20240613,162200,98980705,3455,3455,3455,3455,0
|
|
20240613,162100,98980705,3455,3455,3455,3455,0
|
|
20240613,162000,98980705,3455,3455,3455,3455,0
|
|
20240613,161900,98980705,3455,3455,3455,3455,0
|
|
20240613,161800,98980705,3455,3455,3455,3455,0
|
|
20240613,161700,98980705,3455,3455,3455,3455,0
|
|
20240613,161600,98980705,3455,3455,3455,3455,0
|
|
20240613,161500,98980705,3455,3455,3455,3455,0
|
|
20240613,161400,98980705,3455,3455,3455,3455,0
|
|
20240613,161300,98980705,3455,3455,3455,3455,0
|
|
20240613,161200,98980705,3455,3455,3455,3455,0
|
|
20240613,161100,98980705,3455,3455,3455,3455,0
|
|
20240613,161000,98980705,3455,3455,3455,3455,0
|
|
20240613,160900,98980705,3455,3455,3455,3455,0
|
|
20240613,160800,98980705,3455,3455,3455,3455,0
|
|
20240613,160700,98980705,3455,3455,3455,3455,0
|
|
20240613,160600,98980705,3455,3455,3455,3455,0
|
|
20240613,160500,98980705,3455,3455,3455,3455,0
|
|
20240613,160400,98980705,3455,3455,3455,3455,0
|
|
20240613,160300,98980705,3455,3455,3455,3455,0
|
|
20240613,160200,98980705,3455,3455,3455,3455,0
|
|
20240613,160100,98980705,3455,3455,3455,3455,0
|
|
20240613,160000,98980705,3455,3455,3455,3455,0
|
|
20240613,155900,98980705,3455,3455,3455,3455,0
|
|
20240613,155800,98980705,3455,3455,3455,3455,0
|
|
20240613,155700,98980705,3455,3455,3455,3455,0
|
|
20240613,155600,98980705,3455,3455,3455,3455,296
|
|
20240613,155500,98980705,3455,3455,3455,3455,0
|
|
20240613,155400,98980705,3455,3455,3455,3455,0
|
|
20240613,155300,98980705,3455,3455,3455,3455,0
|
|
20240613,155200,98980705,3455,3455,3455,3455,0
|
|
20240613,155100,98980705,3455,3455,3455,3455,0
|
|
20240613,155000,98980705,3455,3455,3455,3455,0
|
|
20240613,154900,98980705,3455,3455,3455,3455,0
|
|
20240613,154800,98980705,3455,3455,3455,3455,0
|
|
20240613,154700,98980705,3455,3455,3455,3455,0
|
|
20240613,154600,98980705,3455,3455,3455,3455,0
|
|
20240613,154500,98980705,3455,3455,3455,3455,0
|
|
20240613,154400,98980705,3455,3455,3455,3455,0
|
|
20240613,154300,98980705,3455,3455,3455,3455,0
|
|
20240613,154200,98980705,3455,3455,3455,3455,0
|
|
20240613,154100,98980705,3455,3455,3455,3455,0
|
|
20240613,154000,98980705,3455,3455,3455,3455,0
|
|
20240613,153900,98980705,3455,3455,3455,3455,0
|
|
20240613,153800,98980705,3455,3455,3455,3455,0
|
|
20240613,153700,98980705,3455,3455,3455,3455,0
|
|
20240613,153600,98980705,3455,3455,3455,3455,0
|
|
20240613,153500,98980705,3455,3455,3455,3455,0
|
|
20240613,153400,98980705,3455,3455,3455,3455,0
|
|
20240613,153300,98980705,3455,3455,3455,3455,0
|
|
20240613,153200,98980705,3455,3455,3455,3455,0
|
|
20240613,153100,98980705,3455,3455,3455,3455,0
|
|
20240613,153000,98980705,3455,3455,3455,3455,296
|
|
20240613,152900,97958025,3425,3425,3425,3425,0
|
|
20240613,152800,97958025,3425,3425,3425,3425,0
|
|
20240613,152700,97958025,3425,3425,3425,3425,0
|
|
20240613,152600,97958025,3425,3425,3425,3425,0
|
|
20240613,152500,97958025,3425,3425,3425,3425,0
|
|
20240613,152400,97958025,3425,3425,3425,3425,0
|
|
20240613,152300,97958025,3425,3425,3425,3425,0
|
|
20240613,152200,97958025,3425,3425,3425,3425,0
|
|
20240613,152100,97958025,3425,3425,3425,3425,0
|
|
20240613,152000,97958025,3425,3425,3425,3425,0
|
|
20240613,151900,97958025,3425,3425,3425,3425,300
|
|
20240613,151800,96930525,3465,3465,3465,3465,0
|
|
20240613,151700,96930525,3465,3465,3465,3465,0
|
|
20240613,151600,96930525,3465,3425,3465,3425,204
|
|
20240613,151500,96231425,3465,3465,3465,3465,0
|
|
20240613,151400,96231425,3465,3465,3465,3465,0
|
|
20240613,151300,96231425,3465,3465,3465,3465,98
|
|
20240613,151200,95891855,3430,3440,3440,3430,1436
|
|
20240613,151100,90962200,3440,3445,3445,3440,333
|
|
20240613,151000,89815880,3475,3475,3475,3475,0
|
|
20240613,150900,89815880,3475,3475,3475,3475,0
|
|
20240613,150800,89815880,3475,3475,3475,3475,0
|
|
20240613,150700,89815880,3475,3475,3475,3475,34
|
|
20240613,150600,89697730,3470,3470,3470,3470,33
|
|
20240613,150500,89583220,3470,3470,3470,3470,0
|
|
20240613,150400,89583220,3470,3470,3470,3470,300
|
|
20240613,150300,88542220,3470,3470,3470,3470,5
|
|
20240613,150200,88524870,3470,3470,3470,3470,0
|
|
20240613,150100,88524870,3470,3470,3470,3470,1
|
|
20240613,150000,88521400,3440,3440,3440,3440,501
|
|
20240613,145900,86797960,3440,3440,3440,3440,0
|
|
20240613,145800,86797960,3440,3440,3440,3440,0
|
|
20240613,145700,86797960,3440,3440,3440,3440,0
|
|
20240613,145600,86797960,3440,3440,3440,3440,0
|
|
20240613,145500,86797960,3440,3440,3440,3440,300
|
|
20240613,145400,85765960,3440,3440,3440,3440,64
|
|
20240613,145300,85545800,3470,3465,3470,3465,364
|
|
20240613,145200,84283940,3440,3455,3455,3440,508
|
|
20240613,145100,82533700,3465,3465,3465,3465,8
|
|
20240613,145000,82505980,3475,3475,3475,3475,0
|
|
20240613,144900,82505980,3475,3475,3475,3475,0
|
|
20240613,144800,82505980,3475,3475,3475,3475,0
|
|
20240613,144700,82505980,3475,3475,3475,3475,0
|
|
20240613,144600,82505980,3475,3475,3475,3475,0
|
|
20240613,144500,82505980,3475,3475,3475,3475,0
|
|
20240613,144400,82505980,3475,3475,3475,3475,0
|
|
20240613,144300,82505980,3475,3475,3475,3475,0
|
|
20240613,144200,82505980,3475,3475,3475,3475,0
|
|
20240613,144100,82505980,3475,3445,3475,3445,112
|
|
20240613,144000,82120110,3445,3445,3445,3445,0
|
|
20240613,143900,82120110,3445,3445,3445,3445,7
|
|
20240613,143800,82095995,3445,3445,3445,3445,0
|
|
20240613,143700,82095995,3445,3450,3450,3445,389
|
|
20240613,143600,80755390,3445,3445,3445,3445,0
|
|
20240613,143500,80755390,3445,3445,3445,3445,0
|
|
20240613,143400,80755390,3445,3445,3445,3445,0
|
|
20240613,143300,80755390,3445,3445,3445,3445,0
|
|
20240613,143200,80755390,3445,3450,3450,3445,300
|
|
20240613,143100,79721750,3480,3480,3480,3480,0
|
|
20240613,143000,79721750,3480,3480,3480,3480,0
|
|
20240613,142900,79721750,3480,3480,3480,3480,52
|
|
20240613,142800,79540790,3480,3480,3480,3480,0
|
|
20240613,142700,79540790,3480,3480,3480,3480,0
|
|
20240613,142600,79540790,3480,3480,3480,3480,0
|
|
20240613,142500,79540790,3480,3480,3480,3480,0
|
|
20240613,142400,79540790,3480,3480,3480,3480,3
|
|
20240613,142300,79530350,3480,3480,3480,3480,0
|
|
20240613,142200,79530350,3480,3480,3480,3480,0
|
|
20240613,142100,79530350,3480,3480,3480,3480,25
|
|
20240613,142000,79443350,3480,3445,3480,3445,620
|
|
20240613,141900,77301295,3440,3440,3440,3440,34
|
|
20240613,141800,77184335,3440,3440,3440,3440,100
|
|
20240613,141700,76840335,3440,3440,3440,3440,0
|
|
20240613,141600,76840335,3440,3440,3440,3440,111
|
|
20240613,141500,76458495,3440,3440,3440,3440,0
|
|
20240613,141400,76458495,3440,3440,3440,3440,10
|
|
20240613,141300,76424095,3440,3440,3440,3440,1
|
|
20240613,141200,76420655,3435,3435,3435,3435,2
|
|
20240613,141100,76413785,3435,3435,3435,3435,100
|
|
20240613,141000,76070285,3435,3435,3435,3435,161
|
|
20240613,140900,75517250,3435,3435,3435,3435,23
|
|
20240613,140800,75438245,3440,3445,3445,3440,181
|
|
20240613,140700,74814800,3450,3450,3450,3450,0
|
|
20240613,140600,74814800,3450,3450,3450,3450,0
|
|
20240613,140500,74814800,3450,3450,3450,3450,0
|
|
20240613,140400,74814800,3450,3450,3450,3450,92
|
|
20240613,140300,74497400,3445,3445,3445,3445,0
|
|
20240613,140200,74497400,3445,3445,3445,3445,61
|
|
20240613,140100,74287255,3445,3445,3445,3445,17
|
|
20240613,140000,74228690,3435,3435,3435,3435,396
|
|
20240613,135900,72868430,3435,3435,3435,3435,105
|
|
20240613,135800,72507755,3430,3430,3430,3430,0
|
|
20240613,135700,72507755,3430,3430,3430,3430,0
|
|
20240613,135600,72507755,3430,3430,3430,3430,0
|
|
20240613,135500,72507755,3430,3430,3430,3430,0
|
|
20240613,135400,72507755,3430,3430,3430,3430,0
|
|
20240613,135300,72507755,3430,3430,3430,3430,0
|
|
20240613,135200,72507755,3430,3430,3430,3430,0
|
|
20240613,135100,72507755,3430,3430,3430,3430,0
|
|
20240613,135000,72507755,3430,3435,3435,3430,408
|
|
20240613,134900,71108310,3430,3430,3430,3430,0
|
|
20240613,134800,71108310,3430,3430,3430,3430,0
|
|
20240613,134700,71108310,3430,3440,3440,3430,300
|
|
20240613,134600,70079200,3450,3440,3450,3435,301
|
|
20240613,134500,69044860,3480,3475,3480,3475,100
|
|
20240613,134400,68696970,3480,3430,3480,3430,709
|
|
20240613,134300,66245430,3430,3430,3430,3430,0
|
|
20240613,134200,66245430,3430,3430,3430,3430,0
|
|
20240613,134100,66245430,3430,3430,3430,3430,150
|
|
20240613,134000,65730930,3435,3435,3435,3435,0
|
|
20240613,133900,65730930,3435,3435,3435,3435,0
|
|
20240613,133800,65730930,3435,3440,3440,3435,500
|
|
20240613,133700,64013425,3435,3435,3435,3435,0
|
|
20240613,133600,64013425,3435,3435,3435,3435,0
|
|
20240613,133500,64013425,3435,3435,3435,3435,0
|
|
20240613,133400,64013425,3435,3435,3435,3435,0
|
|
20240613,133300,64013425,3435,3435,3435,3435,111
|
|
20240613,133200,63632140,3435,3435,3435,3435,589
|
|
20240613,133100,61608925,3455,3455,3455,3455,215
|
|
20240613,133000,60866100,3455,3455,3455,3455,0
|
|
20240613,132900,60866100,3455,3455,3455,3455,0
|
|
20240613,132800,60866100,3455,3455,3455,3455,0
|
|
20240613,132700,60866100,3455,3455,3455,3455,0
|
|
20240613,132600,60866100,3455,3455,3455,3455,0
|
|
20240613,132500,60866100,3455,3455,3455,3455,1
|
|
20240613,132400,60862645,3455,3455,3455,3455,1
|
|
20240613,132300,60859190,3440,3440,3440,3440,0
|
|
20240613,132200,60859190,3440,3450,3450,3440,500
|
|
20240613,132100,59137835,3475,3475,3475,3475,0
|
|
20240613,132000,59137835,3475,3475,3475,3475,0
|
|
20240613,131900,59137835,3475,3475,3475,3475,0
|
|
20240613,131800,59137835,3475,3475,3475,3475,0
|
|
20240613,131700,59137835,3475,3475,3475,3475,0
|
|
20240613,131600,59137835,3475,3475,3475,3475,0
|
|
20240613,131500,59137835,3475,3475,3475,3475,0
|
|
20240613,131400,59137835,3475,3475,3475,3475,0
|
|
20240613,131300,59137835,3475,3450,3475,3450,500
|
|
20240613,131200,57408415,3435,3435,3435,3435,0
|
|
20240613,131100,57408415,3435,3435,3435,3435,0
|
|
20240613,131000,57408415,3435,3440,3440,3435,2
|
|
20240613,130900,57401540,3435,3435,3435,3435,0
|
|
20240613,130800,57401540,3435,3435,3435,3435,0
|
|
20240613,130700,57401540,3435,3435,3435,3435,0
|
|
20240613,130600,57401540,3435,3435,3435,3435,0
|
|
20240613,130500,57401540,3435,3435,3435,3435,0
|
|
20240613,130400,57401540,3435,3445,3445,3435,70
|
|
20240613,130300,57161075,3435,3435,3435,3435,0
|
|
20240613,130200,57161075,3435,3435,3435,3435,0
|
|
20240613,130100,57161075,3435,3435,3435,3435,0
|
|
20240613,130000,57161075,3435,3435,3435,3435,0
|
|
20240613,125900,57161075,3435,3440,3440,3435,500
|
|
20240613,125800,55443180,3455,3455,3455,3455,0
|
|
20240613,125700,55443180,3455,3455,3455,3455,0
|
|
20240613,125600,55443180,3455,3455,3455,3455,24
|
|
20240613,125500,55360260,3440,3440,3440,3440,0
|
|
20240613,125400,55360260,3440,3445,3445,3440,222
|
|
20240613,125300,54596575,3440,3440,3440,3440,0
|
|
20240613,125200,54596575,3440,3440,3440,3440,0
|
|
20240613,125100,54596575,3440,3440,3440,3440,0
|
|
20240613,125000,54596575,3440,3440,3440,3440,0
|
|
20240613,124900,54596575,3440,3445,3445,3440,178
|
|
20240613,124800,53983785,3445,3445,3445,3445,131
|
|
20240613,124700,53532490,3475,3475,3475,3475,30
|
|
20240613,124600,53428240,3475,3475,3475,3475,0
|
|
20240613,124500,53428240,3475,3475,3475,3475,1
|
|
20240613,124400,53424765,3440,3440,3440,3440,0
|
|
20240613,124300,53424765,3440,3440,3440,3440,0
|
|
20240613,124200,53424765,3440,3445,3445,3440,501
|
|
20240613,124100,51699630,3475,3475,3475,3475,0
|
|
20240613,124000,51699630,3475,3475,3475,3475,1
|
|
20240613,123900,51696155,3445,3445,3445,3445,0
|
|
20240613,123800,51696155,3445,3475,3475,3445,597
|
|
20240613,123700,49635170,3475,3465,3475,3465,555
|
|
20240613,123600,47709675,3465,3465,3465,3465,286
|
|
20240613,123500,46718685,3465,3455,3465,3455,500
|
|
20240613,123400,44991175,3455,3455,3455,3455,8
|
|
20240613,123300,44963535,3455,3455,3455,3455,200
|
|
20240613,123200,44272535,3455,3455,3455,3455,0
|
|
20240613,123100,44272535,3455,3455,3455,3455,2
|
|
20240613,123000,44265625,3455,3455,3455,3455,1
|
|
20240613,122900,44262170,3460,3460,3460,3460,0
|
|
20240613,122800,44262170,3460,3460,3460,3460,11
|
|
20240613,122700,44224110,3450,3450,3450,3450,0
|
|
20240613,122600,44224110,3450,3450,3450,3450,0
|
|
20240613,122500,44224110,3450,3455,3455,3450,300
|
|
20240613,122400,43188285,3460,3460,3460,3460,0
|
|
20240613,122300,43188285,3460,3460,3460,3460,0
|
|
20240613,122200,43188285,3460,3460,3460,3460,0
|
|
20240613,122100,43188285,3460,3460,3460,3460,0
|
|
20240613,122000,43188285,3460,3460,3460,3460,0
|
|
20240613,121900,43188285,3460,3460,3460,3460,0
|
|
20240613,121800,43188285,3460,3460,3460,3460,0
|
|
20240613,121700,43188285,3460,3460,3460,3460,0
|
|
20240613,121600,43188285,3460,3460,3460,3460,0
|
|
20240613,121500,43188285,3460,3460,3460,3460,0
|
|
20240613,121400,43188285,3460,3460,3460,3460,0
|
|
20240613,121300,43188285,3460,3460,3460,3460,2
|
|
20240613,121200,43181365,3465,3465,3465,3465,0
|
|
20240613,121100,43181365,3465,3465,3465,3465,0
|
|
20240613,121000,43181365,3465,3465,3465,3465,2
|
|
20240613,120900,43174435,3470,3470,3470,3470,0
|
|
20240613,120800,43174435,3470,3470,3470,3470,0
|
|
20240613,120700,43174435,3470,3470,3470,3470,0
|
|
20240613,120600,43174435,3470,3470,3470,3470,204
|
|
20240613,120500,42466555,3470,3470,3470,3470,0
|
|
20240613,120400,42466555,3470,3470,3470,3470,12
|
|
20240613,120300,42424915,3470,3470,3470,3470,1
|
|
20240613,120200,42421445,3470,3470,3470,3470,0
|
|
20240613,120100,42421445,3470,3470,3470,3470,0
|
|
20240613,120000,42421445,3470,3470,3470,3470,0
|
|
20240613,115900,42421445,3470,3470,3470,3470,1
|
|
20240613,115800,42417975,3475,3475,3475,3475,0
|
|
20240613,115700,42417975,3475,3475,3475,3475,0
|
|
20240613,115600,42417975,3475,3475,3475,3475,0
|
|
20240613,115500,42417975,3475,3475,3475,3475,0
|
|
20240613,115400,42417975,3475,3475,3475,3475,0
|
|
20240613,115300,42417975,3475,3450,3475,3450,501
|
|
20240613,115200,40689500,3445,3445,3445,3445,0
|
|
20240613,115100,40689500,3445,3470,3470,3445,900
|
|
20240613,115000,37580385,3475,3475,3475,3475,0
|
|
20240613,114900,37580385,3475,3475,3475,3475,1
|
|
20240613,114800,37576910,3480,3480,3480,3480,0
|
|
20240613,114700,37576910,3480,3480,3480,3480,1
|
|
20240613,114600,37573430,3480,3480,3480,3480,0
|
|
20240613,114500,37573430,3480,3480,3480,3480,0
|
|
20240613,114400,37573430,3480,3480,3480,3480,0
|
|
20240613,114300,37573430,3480,3480,3480,3480,0
|
|
20240613,114200,37573430,3480,3480,3480,3480,0
|
|
20240613,114100,37573430,3480,3480,3480,3480,2
|
|
20240613,114000,37566470,3460,3460,3460,3460,0
|
|
20240613,113900,37566470,3460,3460,3460,3460,0
|
|
20240613,113800,37566470,3460,3460,3460,3460,0
|
|
20240613,113700,37566470,3460,3460,3460,3460,0
|
|
20240613,113600,37566470,3460,3460,3460,3460,0
|
|
20240613,113500,37566470,3460,3460,3460,3460,530
|
|
20240613,113400,35732670,3460,3460,3460,3460,1
|
|
20240613,113300,35729210,3455,3475,3475,3455,300
|
|
20240613,113200,34691905,3460,3460,3460,3460,100
|
|
20240613,113100,34345905,3480,3480,3480,3480,100
|
|
20240613,113000,33997905,3460,3460,3460,3460,0
|
|
20240613,112900,33997905,3460,3460,3460,3460,0
|
|
20240613,112800,33997905,3460,3460,3460,3460,0
|
|
20240613,112700,33997905,3460,3460,3460,3460,100
|
|
20240613,112600,33651905,3460,3465,3465,3460,229
|
|
20240613,112500,32858520,3480,3480,3480,3480,0
|
|
20240613,112400,32858520,3480,3480,3480,3480,1000
|
|
20240613,112300,29378520,3480,3480,3480,3480,271
|
|
20240613,112200,28435440,3470,3470,3470,3470,1
|
|
20240613,112100,28431970,3475,3475,3475,3475,1
|
|
20240613,112000,28428495,3480,3480,3480,3480,0
|
|
20240613,111900,28428495,3480,3480,3480,3480,0
|
|
20240613,111800,28428495,3480,3480,3480,3480,0
|
|
20240613,111700,28428495,3480,3480,3480,3480,0
|
|
20240613,111600,28428495,3480,3480,3480,3480,0
|
|
20240613,111500,28428495,3480,3480,3480,3480,0
|
|
20240613,111400,28428495,3480,3480,3480,3480,0
|
|
20240613,111300,28428495,3480,3480,3480,3480,0
|
|
20240613,111200,28428495,3480,3480,3480,3480,0
|
|
20240613,111100,28428495,3480,3470,3480,3470,970
|
|
20240613,111000,25062585,3455,3455,3455,3455,0
|
|
20240613,110900,25062585,3455,3455,3455,3455,0
|
|
20240613,110800,25062585,3455,3455,3455,3455,0
|
|
20240613,110700,25062585,3455,3455,3455,3455,0
|
|
20240613,110600,25062585,3455,3455,3455,3455,0
|
|
20240613,110500,25062585,3455,3455,3455,3455,240
|
|
20240613,110400,24233385,3455,3455,3455,3455,0
|
|
20240613,110300,24233385,3455,3455,3455,3455,0
|
|
20240613,110200,24233385,3455,3455,3455,3455,0
|
|
20240613,110100,24233385,3455,3455,3455,3455,0
|
|
20240613,110000,24233385,3455,3455,3455,3455,0
|
|
20240613,105900,24233385,3455,3455,3455,3455,1
|
|
20240613,105800,24229930,3455,3455,3455,3455,92
|
|
20240613,105700,23912070,3465,3470,3470,3465,1209
|
|
20240613,105600,19717880,3465,3465,3465,3465,0
|
|
20240613,105500,19717880,3465,3465,3465,3465,0
|
|
20240613,105400,19717880,3465,3465,3465,3465,0
|
|
20240613,105300,19717880,3465,3465,3465,3465,0
|
|
20240613,105200,19717880,3465,3465,3465,3465,0
|
|
20240613,105100,19717880,3465,3465,3465,3465,364
|
|
20240613,105000,18456620,3470,3470,3470,3470,0
|
|
20240613,104900,18456620,3470,3470,3470,3470,0
|
|
20240613,104800,18456620,3470,3470,3470,3470,1030
|
|
20240613,104700,14882520,3485,3485,3485,3485,0
|
|
20240613,104600,14882520,3485,3485,3485,3485,0
|
|
20240613,104500,14882520,3485,3485,3485,3485,0
|
|
20240613,104400,14882520,3485,3485,3485,3485,5
|
|
20240613,104300,14865095,3470,3470,3470,3470,0
|
|
20240613,104200,14865095,3470,3470,3470,3470,1000
|
|
20240613,104100,11395095,3485,3485,3485,3485,0
|
|
20240613,104000,11395095,3485,3485,3485,3485,0
|
|
20240613,103900,11395095,3485,3485,3485,3485,0
|
|
20240613,103800,11395095,3485,3470,3485,3470,59
|
|
20240613,103700,11189495,3485,3485,3485,3485,0
|
|
20240613,103600,11189495,3485,3485,3485,3485,0
|
|
20240613,103500,11189495,3485,3485,3485,3485,0
|
|
20240613,103400,11189495,3485,3485,3485,3485,14
|
|
20240613,103300,11140705,3480,3480,3480,3480,0
|
|
20240613,103200,11140705,3480,3480,3480,3480,0
|
|
20240613,103100,11140705,3480,3480,3480,3480,4
|
|
20240613,103000,11126785,3480,3480,3480,3480,0
|
|
20240613,102900,11126785,3480,3480,3480,3480,0
|
|
20240613,102800,11126785,3480,3480,3480,3480,0
|
|
20240613,102700,11126785,3480,3480,3480,3480,0
|
|
20240613,102600,11126785,3480,3480,3480,3480,0
|
|
20240613,102500,11126785,3480,3480,3480,3480,0
|
|
20240613,102400,11126785,3480,3480,3480,3480,0
|
|
20240613,102300,11126785,3480,3485,3485,3480,5
|
|
20240613,102200,11109380,3475,3475,3475,3475,0
|
|
20240613,102100,11109380,3475,3475,3475,3475,0
|
|
20240613,102000,11109380,3475,3475,3475,3475,0
|
|
20240613,101900,11109380,3475,3475,3475,3475,0
|
|
20240613,101800,11109380,3475,3475,3475,3475,1
|
|
20240613,101700,11105905,3490,3490,3490,3490,0
|
|
20240613,101600,11105905,3490,3490,3490,3490,0
|
|
20240613,101500,11105905,3490,3490,3490,3490,0
|
|
20240613,101400,11105905,3490,3490,3490,3490,0
|
|
20240613,101300,11105905,3490,3475,3490,3475,101
|
|
20240613,101200,10754915,3490,3490,3490,3490,0
|
|
20240613,101100,10754915,3490,3490,3490,3490,0
|
|
20240613,101000,10754915,3490,3490,3490,3490,0
|
|
20240613,100900,10754915,3490,3490,3490,3490,0
|
|
20240613,100800,10754915,3490,3485,3490,3485,815
|
|
20240613,100700,7911195,3485,3485,3485,3485,0
|
|
20240613,100600,7911195,3485,3485,3485,3485,1
|
|
20240613,100500,7907710,3490,3490,3490,3490,0
|
|
20240613,100400,7907710,3490,3490,3490,3490,0
|
|
20240613,100300,7907710,3490,3490,3490,3490,0
|
|
20240613,100200,7907710,3490,3490,3490,3490,0
|
|
20240613,100100,7907710,3490,3490,3490,3490,0
|
|
20240613,100000,7907710,3490,3490,3490,3490,0
|
|
20240613,095900,7907710,3490,3490,3490,3490,0
|
|
20240613,095800,7907710,3490,3485,3490,3485,20
|
|
20240613,095700,7837925,3485,3485,3485,3485,0
|
|
20240613,095600,7837925,3485,3485,3485,3485,3
|
|
20240613,095500,7827470,3485,3485,3485,3485,18
|
|
20240613,095400,7764740,3485,3485,3485,3485,0
|
|
20240613,095300,7764740,3485,3485,3485,3485,0
|
|
20240613,095200,7764740,3485,3485,3485,3485,0
|
|
20240613,095100,7764740,3485,3485,3485,3485,0
|
|
20240613,095000,7764740,3485,3485,3485,3485,0
|
|
20240613,094900,7764740,3485,3485,3485,3485,1
|
|
20240613,094800,7761255,3470,3470,3470,3470,0
|
|
20240613,094700,7761255,3470,3470,3470,3470,4
|
|
20240613,094600,7747375,3470,3470,3470,3470,0
|
|
20240613,094500,7747375,3470,3470,3470,3470,0
|
|
20240613,094400,7747375,3470,3470,3470,3470,0
|
|
20240613,094300,7747375,3470,3470,3470,3470,0
|
|
20240613,094200,7747375,3470,3470,3470,3470,0
|
|
20240613,094100,7747375,3470,3470,3470,3470,0
|
|
20240613,094000,7747375,3470,3480,3480,3470,424
|
|
20240613,093900,6273290,3480,3480,3480,3480,24
|
|
20240613,093800,6189770,3480,3480,3480,3480,0
|
|
20240613,093700,6189770,3480,3480,3480,3480,0
|
|
20240613,093600,6189770,3480,3480,3480,3480,0
|
|
20240613,093500,6189770,3480,3480,3480,3480,0
|
|
20240613,093400,6189770,3480,3480,3480,3480,10
|
|
20240613,093300,6154970,3480,3480,3480,3480,5
|
|
20240613,093200,6137570,3480,3480,3480,3480,5
|
|
20240613,093100,6120170,3475,3475,3475,3475,2
|
|
20240613,093000,6113220,3475,3475,3475,3475,0
|
|
20240613,092900,6113220,3475,3475,3475,3475,0
|
|
20240613,092800,6113220,3475,3475,3475,3475,369
|
|
20240613,092700,4830945,3475,3475,3475,3475,63
|
|
20240613,092600,4612020,3475,3480,3480,3475,30
|
|
20240613,092500,4507755,3495,3495,3495,3495,52
|
|
20240613,092400,4326015,3500,3500,3500,3500,102
|
|
20240613,092300,3969015,3500,3500,3500,3500,0
|
|
20240613,092200,3969015,3500,3500,3500,3500,1
|
|
20240613,092100,3965515,3500,3500,3500,3500,0
|
|
20240613,092000,3965515,3500,3505,3505,3500,152
|
|
20240613,091900,3433295,3530,3530,3530,3530,1
|
|
20240613,091800,3429765,3500,3500,3500,3500,0
|
|
20240613,091700,3429765,3500,3500,3500,3500,0
|
|
20240613,091600,3429765,3500,3500,3500,3500,300
|
|
20240613,091500,2379765,3500,3500,3500,3500,43
|
|
20240613,091400,2229265,3500,3500,3500,3500,0
|
|
20240613,091300,2229265,3500,3500,3500,3500,0
|
|
20240613,091200,2229265,3500,3500,3500,3500,10
|
|
20240613,091100,2194265,3500,3500,3500,3500,0
|
|
20240613,091000,2194265,3500,3480,3500,3480,3
|
|
20240613,090900,2183805,3500,3480,3500,3480,2
|
|
20240613,090800,2176825,3470,3470,3470,3470,139
|
|
20240613,090700,1694495,3470,3470,3470,3470,1
|
|
20240613,090600,1691025,3450,3450,3450,3450,30
|
|
20240613,090500,1587525,3450,3445,3450,3445,123
|
|
20240613,090400,1163315,3445,3440,3445,3440,42
|
|
20240613,090300,1018645,3440,3425,3440,3425,8
|
|
20240613,090200,991140,3425,3425,3425,3425,1
|
|
20240613,090100,987715,3445,3450,3450,3445,6
|
|
20240613,090000,967020,3405,3405,3405,3405,284
|