679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,201600,884077535,3640,3640,3640,3640,6641
|
|
20240613,201500,884077535,3640,3640,3640,3640,0
|
|
20240613,201400,884077535,3640,3640,3640,3640,0
|
|
20240613,201300,884077535,3640,3640,3640,3640,0
|
|
20240613,201200,884077535,3640,3640,3640,3640,0
|
|
20240613,201100,884077535,3640,3640,3640,3640,0
|
|
20240613,201000,884077535,3640,3640,3640,3640,0
|
|
20240613,200900,884077535,3640,3640,3640,3640,0
|
|
20240613,200800,884077535,3640,3640,3640,3640,0
|
|
20240613,200700,884077535,3640,3640,3640,3640,0
|
|
20240613,200600,884077535,3640,3640,3640,3640,0
|
|
20240613,200500,884077535,3640,3640,3640,3640,0
|
|
20240613,200400,884077535,3640,3640,3640,3640,0
|
|
20240613,200300,884077535,3640,3640,3640,3640,0
|
|
20240613,200200,884077535,3640,3640,3640,3640,0
|
|
20240613,200100,884077535,3640,3640,3640,3640,0
|
|
20240613,200000,884077535,3640,3640,3640,3640,0
|
|
20240613,195900,884077535,3640,3640,3640,3640,0
|
|
20240613,195800,884077535,3640,3640,3640,3640,0
|
|
20240613,195700,884077535,3640,3640,3640,3640,0
|
|
20240613,195600,884077535,3640,3640,3640,3640,0
|
|
20240613,195500,884077535,3640,3640,3640,3640,0
|
|
20240613,195400,884077535,3640,3640,3640,3640,0
|
|
20240613,195300,884077535,3640,3640,3640,3640,0
|
|
20240613,195200,884077535,3640,3640,3640,3640,0
|
|
20240613,195100,884077535,3640,3640,3640,3640,0
|
|
20240613,195000,884077535,3640,3640,3640,3640,0
|
|
20240613,194900,884077535,3640,3640,3640,3640,0
|
|
20240613,194800,884077535,3640,3640,3640,3640,0
|
|
20240613,194700,884077535,3640,3640,3640,3640,0
|
|
20240613,194600,884077535,3640,3640,3640,3640,6641
|
|
20240613,194500,884077535,3640,3640,3640,3640,0
|
|
20240613,194400,884077535,3640,3640,3640,3640,0
|
|
20240613,194300,884077535,3640,3640,3640,3640,0
|
|
20240613,194200,884077535,3640,3640,3640,3640,0
|
|
20240613,194100,884077535,3640,3640,3640,3640,0
|
|
20240613,194000,884077535,3640,3640,3640,3640,0
|
|
20240613,193900,884077535,3640,3640,3640,3640,0
|
|
20240613,193800,884077535,3640,3640,3640,3640,0
|
|
20240613,193700,884077535,3640,3640,3640,3640,0
|
|
20240613,193600,884077535,3640,3640,3640,3640,0
|
|
20240613,193500,884077535,3640,3640,3640,3640,0
|
|
20240613,193400,884077535,3640,3640,3640,3640,0
|
|
20240613,193300,884077535,3640,3640,3640,3640,0
|
|
20240613,193200,884077535,3640,3640,3640,3640,0
|
|
20240613,193100,884077535,3640,3640,3640,3640,0
|
|
20240613,193000,884077535,3640,3640,3640,3640,0
|
|
20240613,192900,884077535,3640,3640,3640,3640,0
|
|
20240613,192800,884077535,3640,3640,3640,3640,0
|
|
20240613,192700,884077535,3640,3640,3640,3640,0
|
|
20240613,192600,884077535,3640,3640,3640,3640,0
|
|
20240613,192500,884077535,3640,3640,3640,3640,0
|
|
20240613,192400,884077535,3640,3640,3640,3640,0
|
|
20240613,192300,884077535,3640,3640,3640,3640,0
|
|
20240613,192200,884077535,3640,3640,3640,3640,0
|
|
20240613,192100,884077535,3640,3640,3640,3640,0
|
|
20240613,192000,884077535,3640,3640,3640,3640,0
|
|
20240613,191900,884077535,3640,3640,3640,3640,0
|
|
20240613,191800,884077535,3640,3640,3640,3640,0
|
|
20240613,191700,884077535,3640,3640,3640,3640,0
|
|
20240613,191600,884077535,3640,3640,3640,3640,6641
|
|
20240613,191500,884077535,3640,3640,3640,3640,0
|
|
20240613,191400,884077535,3640,3640,3640,3640,0
|
|
20240613,191300,884077535,3640,3640,3640,3640,0
|
|
20240613,191200,884077535,3640,3640,3640,3640,0
|
|
20240613,191100,884077535,3640,3640,3640,3640,0
|
|
20240613,191000,884077535,3640,3640,3640,3640,0
|
|
20240613,190900,884077535,3640,3640,3640,3640,0
|
|
20240613,190800,884077535,3640,3640,3640,3640,0
|
|
20240613,190700,884077535,3640,3640,3640,3640,0
|
|
20240613,190600,884077535,3640,3640,3640,3640,0
|
|
20240613,190500,884077535,3640,3640,3640,3640,0
|
|
20240613,190400,884077535,3640,3640,3640,3640,0
|
|
20240613,190300,884077535,3640,3640,3640,3640,0
|
|
20240613,190200,884077535,3640,3640,3640,3640,0
|
|
20240613,190100,884077535,3640,3640,3640,3640,0
|
|
20240613,190000,884077535,3640,3640,3640,3640,0
|
|
20240613,185900,884077535,3640,3640,3640,3640,0
|
|
20240613,185800,884077535,3640,3640,3640,3640,0
|
|
20240613,185700,884077535,3640,3640,3640,3640,0
|
|
20240613,185600,884077535,3640,3640,3640,3640,0
|
|
20240613,185500,884077535,3640,3640,3640,3640,0
|
|
20240613,185400,884077535,3640,3640,3640,3640,0
|
|
20240613,185300,884077535,3640,3640,3640,3640,0
|
|
20240613,185200,884077535,3640,3640,3640,3640,0
|
|
20240613,185100,884077535,3640,3640,3640,3640,0
|
|
20240613,185000,884077535,3640,3640,3640,3640,0
|
|
20240613,184900,884077535,3640,3640,3640,3640,0
|
|
20240613,184800,884077535,3640,3640,3640,3640,0
|
|
20240613,184700,884077535,3640,3640,3640,3640,0
|
|
20240613,184600,884077535,3640,3640,3640,3640,6641
|
|
20240613,184500,884077535,3640,3640,3640,3640,0
|
|
20240613,184400,884077535,3640,3640,3640,3640,0
|
|
20240613,184300,884077535,3640,3640,3640,3640,0
|
|
20240613,184200,884077535,3640,3640,3640,3640,0
|
|
20240613,184100,884077535,3640,3640,3640,3640,0
|
|
20240613,184000,884077535,3640,3640,3640,3640,0
|
|
20240613,183900,884077535,3640,3640,3640,3640,0
|
|
20240613,183800,884077535,3640,3640,3640,3640,0
|
|
20240613,183700,884077535,3640,3640,3640,3640,0
|
|
20240613,183600,884077535,3640,3640,3640,3640,0
|
|
20240613,183500,884077535,3640,3640,3640,3640,0
|
|
20240613,183400,884077535,3640,3640,3640,3640,0
|
|
20240613,183300,884077535,3640,3640,3640,3640,0
|
|
20240613,183200,884077535,3640,3640,3640,3640,0
|
|
20240613,183100,884077535,3640,3640,3640,3640,0
|
|
20240613,183000,884077535,3640,3640,3640,3640,0
|
|
20240613,182900,884077535,3640,3640,3640,3640,0
|
|
20240613,182800,884077535,3640,3640,3640,3640,0
|
|
20240613,182700,884077535,3640,3640,3640,3640,0
|
|
20240613,182600,884077535,3640,3640,3640,3640,0
|
|
20240613,182500,884077535,3640,3640,3640,3640,0
|
|
20240613,182400,884077535,3640,3640,3640,3640,0
|
|
20240613,182300,884077535,3640,3640,3640,3640,0
|
|
20240613,182200,884077535,3640,3640,3640,3640,0
|
|
20240613,182100,884077535,3640,3640,3640,3640,0
|
|
20240613,182000,884077535,3640,3640,3640,3640,0
|
|
20240613,181900,884077535,3640,3640,3640,3640,0
|
|
20240613,181800,884077535,3640,3640,3640,3640,0
|
|
20240613,181700,884077535,3640,3640,3640,3640,0
|
|
20240613,181600,884077535,3640,3640,3640,3640,6641
|
|
20240613,181500,884077535,3640,3640,3640,3640,0
|
|
20240613,181400,884077535,3640,3640,3640,3640,0
|
|
20240613,181300,884077535,3640,3640,3640,3640,0
|
|
20240613,181200,884077535,3640,3640,3640,3640,0
|
|
20240613,181100,884077535,3640,3640,3640,3640,0
|
|
20240613,181000,884077535,3640,3640,3640,3640,0
|
|
20240613,180900,884077535,3640,3640,3640,3640,0
|
|
20240613,180800,884077535,3640,3640,3640,3640,0
|
|
20240613,180700,884077535,3640,3640,3640,3640,0
|
|
20240613,180600,884077535,3640,3640,3640,3640,0
|
|
20240613,180500,884077535,3640,3640,3640,3640,0
|
|
20240613,180400,884077535,3640,3640,3640,3640,0
|
|
20240613,180300,884077535,3640,3640,3640,3640,0
|
|
20240613,180200,884077535,3640,3640,3640,3640,0
|
|
20240613,180100,884077535,3640,3640,3640,3640,0
|
|
20240613,180000,884077535,3640,3640,3640,3640,0
|
|
20240613,175900,884077535,3640,3640,3640,3640,0
|
|
20240613,175800,884077535,3640,3640,3640,3640,0
|
|
20240613,175700,884077535,3640,3640,3640,3640,0
|
|
20240613,175600,884077535,3640,3640,3640,3640,0
|
|
20240613,175500,884077535,3640,3640,3640,3640,0
|
|
20240613,175400,884077535,3640,3640,3640,3640,0
|
|
20240613,175300,884077535,3640,3640,3640,3640,0
|
|
20240613,175200,884077535,3640,3640,3640,3640,0
|
|
20240613,175100,884077535,3640,3640,3640,3640,0
|
|
20240613,175000,884077535,3640,3640,3640,3640,0
|
|
20240613,174900,884077535,3640,3640,3640,3640,0
|
|
20240613,174800,884077535,3640,3640,3640,3640,0
|
|
20240613,174700,884077535,3640,3640,3640,3640,0
|
|
20240613,174600,884077535,3640,3640,3640,3640,6641
|
|
20240613,174500,884077535,3640,3640,3640,3640,0
|
|
20240613,174400,884077535,3640,3640,3640,3640,0
|
|
20240613,174300,884077535,3640,3640,3640,3640,0
|
|
20240613,174200,884077535,3640,3640,3640,3640,0
|
|
20240613,174100,884077535,3640,3640,3640,3640,0
|
|
20240613,174000,884077535,3640,3640,3640,3640,0
|
|
20240613,173900,884077535,3640,3640,3640,3640,0
|
|
20240613,173800,884077535,3640,3640,3640,3640,0
|
|
20240613,173700,884077535,3640,3640,3640,3640,0
|
|
20240613,173600,884077535,3640,3640,3640,3640,0
|
|
20240613,173500,884077535,3640,3640,3640,3640,0
|
|
20240613,173400,884077535,3640,3640,3640,3640,0
|
|
20240613,173300,884077535,3640,3640,3640,3640,0
|
|
20240613,173200,884077535,3640,3640,3640,3640,0
|
|
20240613,173100,884077535,3640,3640,3640,3640,0
|
|
20240613,173000,884077535,3640,3640,3640,3640,0
|
|
20240613,172900,884077535,3640,3640,3640,3640,0
|
|
20240613,172800,884077535,3640,3640,3640,3640,0
|
|
20240613,172700,884077535,3640,3640,3640,3640,0
|
|
20240613,172600,884077535,3640,3640,3640,3640,0
|
|
20240613,172500,884077535,3640,3640,3640,3640,0
|
|
20240613,172400,884077535,3640,3640,3640,3640,0
|
|
20240613,172300,884077535,3640,3640,3640,3640,0
|
|
20240613,172200,884077535,3640,3640,3640,3640,0
|
|
20240613,172100,884077535,3640,3640,3640,3640,0
|
|
20240613,172000,884077535,3640,3640,3640,3640,0
|
|
20240613,171900,884077535,3640,3640,3640,3640,0
|
|
20240613,171800,884077535,3640,3640,3640,3640,0
|
|
20240613,171700,884077535,3640,3640,3640,3640,0
|
|
20240613,171600,884077535,3640,3640,3640,3640,6641
|
|
20240613,171500,884077535,3640,3640,3640,3640,0
|
|
20240613,171400,884077535,3640,3640,3640,3640,0
|
|
20240613,171300,884077535,3640,3640,3640,3640,0
|
|
20240613,171200,884077535,3640,3640,3640,3640,0
|
|
20240613,171100,884077535,3640,3640,3640,3640,0
|
|
20240613,171000,884077535,3640,3640,3640,3640,0
|
|
20240613,170900,884077535,3640,3640,3640,3640,0
|
|
20240613,170800,884077535,3640,3640,3640,3640,0
|
|
20240613,170700,884077535,3640,3640,3640,3640,0
|
|
20240613,170600,884077535,3640,3640,3640,3640,0
|
|
20240613,170500,884077535,3640,3640,3640,3640,0
|
|
20240613,170400,884077535,3640,3640,3640,3640,0
|
|
20240613,170300,884077535,3640,3640,3640,3640,0
|
|
20240613,170200,884077535,3640,3640,3640,3640,0
|
|
20240613,170100,884077535,3640,3640,3640,3640,0
|
|
20240613,170000,884077535,3640,3640,3640,3640,0
|
|
20240613,165900,884077535,3640,3640,3640,3640,0
|
|
20240613,165800,884077535,3640,3640,3640,3640,0
|
|
20240613,165700,884077535,3640,3640,3640,3640,0
|
|
20240613,165600,884077535,3640,3640,3640,3640,0
|
|
20240613,165500,884077535,3640,3640,3640,3640,0
|
|
20240613,165400,884077535,3640,3640,3640,3640,0
|
|
20240613,165300,884077535,3640,3640,3640,3640,0
|
|
20240613,165200,884077535,3640,3640,3640,3640,0
|
|
20240613,165100,884077535,3640,3640,3640,3640,0
|
|
20240613,165000,884077535,3640,3640,3640,3640,0
|
|
20240613,164900,884077535,3640,3640,3640,3640,0
|
|
20240613,164800,884077535,3640,3640,3640,3640,0
|
|
20240613,164700,884077535,3640,3640,3640,3640,0
|
|
20240613,164600,884077535,3640,3640,3640,3640,6641
|
|
20240613,164500,884077535,3640,3640,3640,3640,0
|
|
20240613,164400,884077535,3640,3640,3640,3640,0
|
|
20240613,164300,884077535,3640,3640,3640,3640,0
|
|
20240613,164200,884077535,3640,3640,3640,3640,0
|
|
20240613,164100,884077535,3640,3640,3640,3640,0
|
|
20240613,164000,884077535,3640,3640,3640,3640,0
|
|
20240613,163900,884077535,3640,3640,3640,3640,0
|
|
20240613,163800,884077535,3640,3640,3640,3640,0
|
|
20240613,163700,884077535,3640,3640,3640,3640,0
|
|
20240613,163600,884077535,3640,3640,3640,3640,0
|
|
20240613,163500,884077535,3640,3640,3640,3640,0
|
|
20240613,163400,884077535,3640,3640,3640,3640,0
|
|
20240613,163300,884077535,3640,3640,3640,3640,0
|
|
20240613,163200,884077535,3640,3640,3640,3640,0
|
|
20240613,163100,884077535,3640,3640,3640,3640,0
|
|
20240613,163000,884077535,3640,3640,3640,3640,0
|
|
20240613,162900,884077535,3640,3640,3640,3640,0
|
|
20240613,162800,884077535,3640,3640,3640,3640,0
|
|
20240613,162700,884077535,3640,3640,3640,3640,0
|
|
20240613,162600,884077535,3640,3640,3640,3640,0
|
|
20240613,162500,884077535,3640,3640,3640,3640,0
|
|
20240613,162400,884077535,3640,3640,3640,3640,0
|
|
20240613,162300,884077535,3640,3640,3640,3640,0
|
|
20240613,162200,884077535,3640,3640,3640,3640,0
|
|
20240613,162100,884077535,3640,3640,3640,3640,0
|
|
20240613,162000,884077535,3640,3640,3640,3640,0
|
|
20240613,161900,884077535,3640,3640,3640,3640,0
|
|
20240613,161800,884077535,3640,3640,3640,3640,0
|
|
20240613,161700,884077535,3640,3640,3640,3640,0
|
|
20240613,161600,884077535,3640,3640,3640,3640,6641
|
|
20240613,161500,884077535,3640,3640,3640,3640,0
|
|
20240613,161400,884077535,3640,3640,3640,3640,0
|
|
20240613,161300,884077535,3640,3640,3640,3640,0
|
|
20240613,161200,884077535,3640,3640,3640,3640,0
|
|
20240613,161100,884077535,3640,3640,3640,3640,0
|
|
20240613,161000,884077535,3640,3640,3640,3640,0
|
|
20240613,160900,884077535,3640,3640,3640,3640,0
|
|
20240613,160800,884077535,3640,3640,3640,3640,0
|
|
20240613,160700,884077535,3640,3640,3640,3640,0
|
|
20240613,160600,884077535,3640,3640,3640,3640,0
|
|
20240613,160500,884077535,3640,3640,3640,3640,0
|
|
20240613,160400,884077535,3640,3640,3640,3640,0
|
|
20240613,160300,884077535,3640,3640,3640,3640,0
|
|
20240613,160200,884077535,3640,3640,3640,3640,0
|
|
20240613,160100,884077535,3640,3640,3640,3640,0
|
|
20240613,160000,884077535,3640,3640,3640,3640,0
|
|
20240613,155900,884077535,3640,3640,3640,3640,0
|
|
20240613,155800,884077535,3640,3640,3640,3640,0
|
|
20240613,155700,884077535,3640,3640,3640,3640,0
|
|
20240613,155600,884077535,3640,3640,3640,3640,0
|
|
20240613,155500,884077535,3640,3640,3640,3640,0
|
|
20240613,155400,884077535,3640,3640,3640,3640,0
|
|
20240613,155300,884077535,3640,3640,3640,3640,0
|
|
20240613,155200,884077535,3640,3640,3640,3640,0
|
|
20240613,155100,884077535,3640,3640,3640,3640,0
|
|
20240613,155000,884077535,3640,3640,3640,3640,0
|
|
20240613,154900,884077535,3640,3640,3640,3640,0
|
|
20240613,154800,884077535,3640,3640,3640,3640,0
|
|
20240613,154700,884077535,3640,3640,3640,3640,0
|
|
20240613,154600,884077535,3640,3640,3640,3640,6641
|
|
20240613,154500,884077535,3640,3640,3640,3640,0
|
|
20240613,154400,884077535,3640,3640,3640,3640,0
|
|
20240613,154300,884077535,3640,3640,3640,3640,0
|
|
20240613,154200,884077535,3640,3640,3640,3640,0
|
|
20240613,154100,884077535,3640,3640,3640,3640,0
|
|
20240613,154000,884077535,3640,3640,3640,3640,0
|
|
20240613,153900,884077535,3640,3640,3640,3640,0
|
|
20240613,153800,884077535,3640,3640,3640,3640,0
|
|
20240613,153700,884077535,3640,3640,3640,3640,0
|
|
20240613,153600,884077535,3640,3640,3640,3640,0
|
|
20240613,153500,884077535,3640,3640,3640,3640,0
|
|
20240613,153400,884077535,3640,3640,3640,3640,0
|
|
20240613,153300,884077535,3640,3640,3640,3640,0
|
|
20240613,153200,884077535,3640,3640,3640,3640,0
|
|
20240613,153100,884077535,3640,3640,3640,3640,0
|
|
20240613,153000,884077535,3640,3640,3640,3640,6641
|
|
20240613,152900,859904295,3665,3665,3665,3665,0
|
|
20240613,152800,859904295,3665,3665,3665,3665,0
|
|
20240613,152700,859904295,3665,3665,3665,3665,0
|
|
20240613,152600,859904295,3665,3665,3665,3665,0
|
|
20240613,152500,859904295,3665,3665,3665,3665,0
|
|
20240613,152400,859904295,3665,3665,3665,3665,0
|
|
20240613,152300,859904295,3665,3665,3665,3665,0
|
|
20240613,152200,859904295,3665,3665,3665,3665,0
|
|
20240613,152100,859904295,3665,3665,3665,3665,0
|
|
20240613,152000,859904295,3665,3665,3665,3665,0
|
|
20240613,151900,859904295,3665,3655,3665,3650,682
|
|
20240613,151800,857410015,3655,3645,3655,3645,642
|
|
20240613,151700,855067000,3645,3650,3650,3645,130
|
|
20240613,151600,854592925,3650,3650,3650,3650,54
|
|
20240613,151500,854395825,3645,3645,3645,3635,2764
|
|
20240613,151400,844335980,3645,3645,3645,3645,0
|
|
20240613,151300,844335980,3645,3645,3645,3645,0
|
|
20240613,151200,844335980,3645,3645,3645,3645,0
|
|
20240613,151100,844335980,3645,3645,3645,3645,11
|
|
20240613,151000,844295885,3650,3645,3650,3640,780
|
|
20240613,150900,841454000,3650,3650,3650,3650,40
|
|
20240613,150800,841308000,3650,3650,3650,3650,0
|
|
20240613,150700,841308000,3650,3650,3650,3650,219
|
|
20240613,150600,840508650,3655,3655,3655,3655,0
|
|
20240613,150500,840508650,3655,3655,3655,3655,41
|
|
20240613,150400,840358795,3655,3655,3655,3655,0
|
|
20240613,150300,840358795,3655,3655,3655,3655,0
|
|
20240613,150200,840358795,3655,3655,3655,3655,0
|
|
20240613,150100,840358795,3655,3655,3655,3655,0
|
|
20240613,150000,840358795,3655,3655,3655,3655,0
|
|
20240613,145900,840358795,3655,3655,3655,3655,0
|
|
20240613,145800,840358795,3655,3655,3655,3655,163
|
|
20240613,145700,839763030,3655,3655,3655,3655,26
|
|
20240613,145600,839668000,3650,3650,3650,3650,0
|
|
20240613,145500,839668000,3650,3650,3650,3650,0
|
|
20240613,145400,839668000,3650,3650,3650,3650,0
|
|
20240613,145300,839668000,3650,3650,3650,3650,0
|
|
20240613,145200,839668000,3650,3650,3650,3650,0
|
|
20240613,145100,839668000,3650,3650,3650,3650,0
|
|
20240613,145000,839668000,3650,3650,3650,3650,0
|
|
20240613,144900,839668000,3650,3650,3650,3650,0
|
|
20240613,144800,839668000,3650,3650,3650,3650,376
|
|
20240613,144700,838295600,3645,3645,3645,3645,0
|
|
20240613,144600,838295600,3645,3645,3645,3645,0
|
|
20240613,144500,838295600,3645,3645,3645,3645,0
|
|
20240613,144400,838295600,3645,3645,3645,3645,10
|
|
20240613,144300,838259150,3645,3645,3645,3645,0
|
|
20240613,144200,838259150,3645,3645,3645,3645,0
|
|
20240613,144100,838259150,3645,3645,3645,3645,142
|
|
20240613,144000,837741560,3650,3650,3650,3650,0
|
|
20240613,143900,837741560,3650,3650,3650,3650,0
|
|
20240613,143800,837741560,3650,3650,3650,3650,0
|
|
20240613,143700,837741560,3650,3650,3650,3650,0
|
|
20240613,143600,837741560,3650,3650,3650,3650,3
|
|
20240613,143500,837730610,3645,3645,3645,3645,0
|
|
20240613,143400,837730610,3645,3645,3645,3645,0
|
|
20240613,143300,837730610,3645,3645,3645,3645,0
|
|
20240613,143200,837730610,3645,3645,3645,3645,1
|
|
20240613,143100,837726965,3645,3645,3645,3640,1014
|
|
20240613,143000,834034960,3645,3645,3645,3645,0
|
|
20240613,142900,834034960,3645,3645,3645,3645,100
|
|
20240613,142800,833670460,3650,3650,3650,3650,0
|
|
20240613,142700,833670460,3650,3650,3650,3650,1
|
|
20240613,142600,833666810,3645,3645,3645,3645,172
|
|
20240613,142500,833039870,3645,3645,3645,3645,0
|
|
20240613,142400,833039870,3645,3645,3645,3645,0
|
|
20240613,142300,833039870,3645,3645,3645,3645,0
|
|
20240613,142200,833039870,3645,3650,3650,3645,6
|
|
20240613,142100,833017985,3650,3650,3650,3650,0
|
|
20240613,142000,833017985,3650,3650,3650,3650,0
|
|
20240613,141900,833017985,3650,3650,3650,3650,0
|
|
20240613,141800,833017985,3650,3640,3650,3640,215
|
|
20240613,141700,832233315,3645,3645,3645,3645,0
|
|
20240613,141600,832233315,3645,3640,3645,3640,13
|
|
20240613,141500,832185940,3640,3640,3640,3640,3
|
|
20240613,141400,832175020,3640,3640,3640,3640,6
|
|
20240613,141300,832153180,3640,3640,3640,3640,4
|
|
20240613,141200,832138620,3640,3640,3645,3640,1139
|
|
20240613,141100,827992085,3635,3635,3640,3635,114
|
|
20240613,141000,827577155,3635,3635,3635,3635,0
|
|
20240613,140900,827577155,3635,3640,3640,3635,3
|
|
20240613,140800,827566240,3635,3625,3635,3625,397
|
|
20240613,140700,826123165,3630,3625,3630,3615,15706
|
|
20240613,140600,769298230,3635,3630,3635,3630,8
|
|
20240613,140500,769269160,3625,3625,3635,3620,4859
|
|
20240613,140400,751632735,3625,3630,3630,3620,4959
|
|
20240613,140300,733655095,3630,3630,3635,3630,2746
|
|
20240613,140200,723687020,3625,3635,3635,3620,11855
|
|
20240613,140100,680696320,3640,3640,3640,3640,401
|
|
20240613,140000,679236680,3640,3640,3640,3640,60
|
|
20240613,135900,679018280,3640,3640,3640,3640,45
|
|
20240613,135800,678854480,3635,3645,3645,3630,5031
|
|
20240613,135700,660570755,3645,3645,3645,3645,300
|
|
20240613,135600,659477255,3650,3650,3650,3650,330
|
|
20240613,135500,658272755,3650,3650,3660,3650,122
|
|
20240613,135400,657827180,3645,3645,3645,3645,41
|
|
20240613,135300,657677735,3645,3645,3645,3645,132
|
|
20240613,135200,657196595,3645,3645,3645,3645,40
|
|
20240613,135100,657050795,3645,3645,3645,3635,2176
|
|
20240613,135000,649120675,3645,3645,3645,3645,100
|
|
20240613,134900,648756175,3645,3635,3645,3635,2654
|
|
20240613,134800,639107885,3635,3640,3640,3630,5018
|
|
20240613,134700,620882355,3645,3645,3645,3645,135
|
|
20240613,134600,620390280,3645,3645,3645,3645,61
|
|
20240613,134500,620167935,3645,3645,3645,3645,0
|
|
20240613,134400,620167935,3645,3640,3645,3640,90
|
|
20240613,134300,619839960,3640,3640,3640,3640,22
|
|
20240613,134200,619759880,3640,3635,3640,3635,3107
|
|
20240613,134100,608460480,3635,3645,3645,3635,5015
|
|
20240613,134000,590206525,3650,3650,3650,3650,100
|
|
20240613,133900,589841525,3650,3650,3650,3650,100
|
|
20240613,133800,589476525,3650,3650,3650,3650,0
|
|
20240613,133700,589476525,3650,3650,3650,3650,0
|
|
20240613,133600,589476525,3650,3650,3650,3650,100
|
|
20240613,133500,589111525,3650,3650,3650,3650,0
|
|
20240613,133400,589111525,3650,3650,3650,3650,661
|
|
20240613,133300,586698875,3650,3650,3650,3650,245
|
|
20240613,133200,585804625,3650,3650,3650,3650,50
|
|
20240613,133100,585622125,3650,3655,3655,3640,11938
|
|
20240613,133000,542091075,3665,3665,3665,3665,0
|
|
20240613,132900,542091075,3665,3665,3665,3665,0
|
|
20240613,132800,542091075,3665,3665,3665,3665,0
|
|
20240613,132700,542091075,3665,3665,3665,3665,1
|
|
20240613,132600,542087410,3655,3655,3655,3655,16
|
|
20240613,132500,542028930,3655,3655,3655,3655,30
|
|
20240613,132400,541919280,3655,3660,3660,3655,88
|
|
20240613,132300,541597540,3660,3660,3660,3660,0
|
|
20240613,132200,541597540,3660,3660,3660,3660,8
|
|
20240613,132100,541568260,3660,3660,3660,3660,119
|
|
20240613,132000,541132720,3660,3655,3665,3655,1160
|
|
20240613,131900,536884705,3655,3655,3655,3655,69
|
|
20240613,131800,536632510,3665,3665,3665,3665,35
|
|
20240613,131700,536504235,3665,3665,3665,3665,50
|
|
20240613,131600,536320985,3665,3665,3665,3665,0
|
|
20240613,131500,536320985,3665,3665,3665,3665,30
|
|
20240613,131400,536211035,3665,3665,3665,3665,0
|
|
20240613,131300,536211035,3665,3665,3665,3665,0
|
|
20240613,131200,536211035,3665,3665,3665,3665,0
|
|
20240613,131100,536211035,3665,3665,3665,3665,2
|
|
20240613,131000,536203705,3665,3665,3665,3665,0
|
|
20240613,130900,536203705,3665,3665,3665,3665,0
|
|
20240613,130800,536203705,3665,3665,3665,3665,0
|
|
20240613,130700,536203705,3665,3665,3665,3665,0
|
|
20240613,130600,536203705,3665,3650,3665,3650,229
|
|
20240613,130500,535366665,3650,3650,3650,3650,31
|
|
20240613,130400,535253515,3650,3660,3660,3640,12094
|
|
20240613,130300,491159825,3660,3660,3660,3660,10
|
|
20240613,130200,491123225,3660,3660,3660,3660,0
|
|
20240613,130100,491123225,3660,3655,3660,3655,2030
|
|
20240613,130000,483700500,3655,3650,3655,3650,2000
|
|
20240613,125900,476398845,3650,3650,3650,3650,0
|
|
20240613,125800,476398845,3650,3645,3650,3645,599
|
|
20240613,125700,474212570,3645,3660,3660,3645,10030
|
|
20240613,125600,437625810,3660,3660,3660,3660,170
|
|
20240613,125500,437003610,3655,3655,3655,3655,31
|
|
20240613,125400,436890305,3655,3660,3660,3655,1432
|
|
20240613,125300,431655825,3660,3660,3660,3660,15
|
|
20240613,125200,431600925,3660,3660,3660,3660,33
|
|
20240613,125100,431480145,3660,3660,3660,3660,33
|
|
20240613,125000,431359365,3670,3660,3670,3660,96
|
|
20240613,124900,431007205,3660,3660,3660,3660,32
|
|
20240613,124800,430890085,3660,3660,3660,3660,20
|
|
20240613,124700,430816885,3660,3665,3665,3650,1533
|
|
20240613,124600,425215275,3665,3665,3665,3665,47
|
|
20240613,124500,425043020,3665,3655,3665,3655,521
|
|
20240613,124400,423136795,3655,3655,3655,3655,31
|
|
20240613,124300,423023490,3655,3655,3660,3655,163
|
|
20240613,124200,422427560,3655,3655,3655,3655,15
|
|
20240613,124100,422372735,3655,3655,3655,3655,30
|
|
20240613,124000,422263085,3655,3655,3655,3655,30
|
|
20240613,123900,422153435,3655,3655,3655,3655,16
|
|
20240613,123800,422094955,3655,3655,3655,3655,61
|
|
20240613,123700,421872000,3655,3655,3655,3655,0
|
|
20240613,123600,421872000,3655,3650,3655,3650,16
|
|
20240613,123500,421813595,3650,3650,3650,3650,30
|
|
20240613,123400,421704095,3650,3650,3650,3650,15
|
|
20240613,123300,421649345,3650,3650,3650,3650,31
|
|
20240613,123200,421536195,3650,3650,3650,3650,226
|
|
20240613,123100,420711295,3650,3650,3650,3650,15
|
|
20240613,123000,420656545,3650,3650,3650,3650,70
|
|
20240613,122900,420401045,3655,3655,3655,3655,15
|
|
20240613,122800,420346220,3655,3660,3660,3650,5843
|
|
20240613,122700,398996315,3660,3660,3660,3660,300
|
|
20240613,122600,397898315,3665,3665,3665,3665,0
|
|
20240613,122500,397898315,3665,3665,3665,3665,90
|
|
20240613,122400,397568465,3665,3665,3665,3665,0
|
|
20240613,122300,397568465,3665,3665,3665,3665,0
|
|
20240613,122200,397568465,3665,3665,3665,3665,0
|
|
20240613,122100,397568465,3665,3665,3665,3665,0
|
|
20240613,122000,397568465,3665,3665,3665,3665,0
|
|
20240613,121900,397568465,3665,3665,3665,3665,74
|
|
20240613,121800,397297255,3665,3665,3665,3665,31
|
|
20240613,121700,397183640,3665,3665,3665,3665,15
|
|
20240613,121600,397128665,3665,3665,3665,3665,30
|
|
20240613,121500,397018715,3665,3665,3665,3665,615
|
|
20240613,121400,394764740,3670,3670,3670,3670,0
|
|
20240613,121300,394764740,3670,3670,3670,3670,18
|
|
20240613,121200,394698680,3670,3670,3670,3670,29
|
|
20240613,121100,394592250,3670,3670,3670,3670,31
|
|
20240613,121000,394478480,3670,3670,3670,3670,15
|
|
20240613,120900,394423430,3670,3665,3670,3665,5614
|
|
20240613,120800,373842380,3665,3665,3665,3665,0
|
|
20240613,120700,373842380,3665,3665,3665,3665,0
|
|
20240613,120600,373842380,3665,3665,3665,3665,0
|
|
20240613,120500,373842380,3665,3665,3665,3665,0
|
|
20240613,120400,373842380,3665,3665,3665,3665,115
|
|
20240613,120300,373420905,3665,3665,3665,3665,0
|
|
20240613,120200,373420905,3665,3665,3665,3665,0
|
|
20240613,120100,373420905,3665,3665,3665,3665,0
|
|
20240613,120000,373420905,3665,3665,3665,3665,0
|
|
20240613,115900,373420905,3665,3665,3665,3665,0
|
|
20240613,115800,373420905,3665,3675,3675,3665,9122
|
|
20240613,115700,339966265,3685,3685,3685,3685,0
|
|
20240613,115600,339966265,3685,3685,3685,3685,0
|
|
20240613,115500,339966265,3685,3685,3685,3685,9604
|
|
20240613,115400,304575525,3685,3685,3685,3685,30
|
|
20240613,115300,304464975,3685,3685,3685,3685,130
|
|
20240613,115200,303985925,3685,3680,3685,3680,237
|
|
20240613,115100,303113180,3680,3680,3680,3680,0
|
|
20240613,115000,303113180,3680,3680,3680,3680,0
|
|
20240613,114900,303113180,3680,3680,3680,3680,0
|
|
20240613,114800,303113180,3680,3680,3680,3680,49
|
|
20240613,114700,302932860,3680,3680,3680,3680,0
|
|
20240613,114600,302932860,3680,3680,3680,3680,0
|
|
20240613,114500,302932860,3680,3680,3680,3680,509
|
|
20240613,114400,301059740,3680,3680,3680,3680,0
|
|
20240613,114300,301059740,3680,3680,3680,3680,9
|
|
20240613,114200,301026620,3680,3680,3680,3680,131
|
|
20240613,114100,300544540,3680,3680,3680,3680,16
|
|
20240613,114000,300485660,3680,3685,3690,3680,1040
|
|
20240613,113900,296658250,3685,3685,3685,3685,701
|
|
20240613,113800,294075065,3685,3685,3685,3685,0
|
|
20240613,113700,294075065,3685,3685,3685,3685,0
|
|
20240613,113600,294075065,3685,3680,3685,3680,64
|
|
20240613,113500,293839300,3680,3680,3680,3680,31
|
|
20240613,113400,293725220,3680,3680,3680,3680,515
|
|
20240613,113300,291830020,3690,3690,3690,3690,0
|
|
20240613,113200,291830020,3690,3690,3690,3690,10
|
|
20240613,113100,291793120,3685,3685,3685,3685,1019
|
|
20240613,113000,288038105,3685,3685,3685,3685,15
|
|
20240613,112900,287982830,3685,3685,3685,3685,17
|
|
20240613,112800,287920185,3690,3690,3690,3690,0
|
|
20240613,112700,287920185,3690,3690,3690,3690,0
|
|
20240613,112600,287920185,3690,3690,3690,3690,100
|
|
20240613,112500,287551185,3690,3690,3690,3690,28
|
|
20240613,112400,287447865,3690,3690,3690,3690,0
|
|
20240613,112300,287447865,3690,3690,3690,3690,0
|
|
20240613,112200,287447865,3690,3690,3690,3690,100
|
|
20240613,112100,287078865,3690,3690,3690,3690,250
|
|
20240613,112000,286156365,3695,3695,3695,3695,0
|
|
20240613,111900,286156365,3695,3695,3695,3695,0
|
|
20240613,111800,286156365,3695,3695,3695,3695,0
|
|
20240613,111700,286156365,3695,3695,3695,3695,1
|
|
20240613,111600,286152670,3695,3690,3695,3690,765
|
|
20240613,111500,283329815,3690,3685,3695,3685,51
|
|
20240613,111400,283141675,3685,3685,3685,3685,21
|
|
20240613,111300,283064290,3685,3685,3695,3685,524
|
|
20240613,111200,281128430,3690,3680,3690,3680,1438
|
|
20240613,111100,275829125,3680,3675,3685,3675,944
|
|
20240613,111000,272353930,3675,3675,3675,3675,535
|
|
20240613,110900,270387805,3680,3680,3680,3680,31
|
|
20240613,110800,270273725,3680,3675,3680,3675,106
|
|
20240613,110700,269883875,3675,3675,3675,3675,0
|
|
20240613,110600,269883875,3675,3675,3675,3675,125
|
|
20240613,110500,269424500,3675,3675,3675,3675,0
|
|
20240613,110400,269424500,3675,3675,3675,3675,26
|
|
20240613,110300,269328950,3675,3675,3675,3675,0
|
|
20240613,110200,269328950,3675,3675,3675,3675,0
|
|
20240613,110100,269328950,3675,3675,3675,3675,2
|
|
20240613,110000,269321600,3675,3675,3675,3675,1017
|
|
20240613,105900,265584125,3675,3665,3680,3665,118
|
|
20240613,105800,265150755,3665,3665,3665,3665,415
|
|
20240613,105700,263629780,3665,3665,3665,3665,0
|
|
20240613,105600,263629780,3665,3665,3665,3665,31
|
|
20240613,105500,263516165,3665,3665,3665,3665,478
|
|
20240613,105400,261764295,3665,3665,3665,3665,0
|
|
20240613,105300,261764295,3665,3665,3665,3665,0
|
|
20240613,105200,261764295,3665,3665,3665,3665,0
|
|
20240613,105100,261764295,3665,3655,3665,3655,31
|
|
20240613,105000,261650980,3655,3660,3660,3655,1067
|
|
20240613,104900,257748480,3660,3660,3660,3660,15
|
|
20240613,104800,257693580,3660,3660,3660,3660,31
|
|
20240613,104700,257580120,3660,3660,3660,3660,1034
|
|
20240613,104600,253795680,3660,3660,3660,3660,16
|
|
20240613,104500,253737120,3670,3670,3670,3670,0
|
|
20240613,104400,253737120,3670,3670,3670,3670,0
|
|
20240613,104300,253737120,3670,3670,3670,3670,0
|
|
20240613,104200,253737120,3670,3670,3670,3670,0
|
|
20240613,104100,253737120,3670,3670,3670,3670,564
|
|
20240613,104000,251667240,3675,3675,3675,3675,0
|
|
20240613,103900,251667240,3675,3665,3675,3665,2190
|
|
20240613,103800,243639985,3665,3665,3665,3665,31
|
|
20240613,103700,243526370,3665,3665,3665,3665,30
|
|
20240613,103600,243416420,3665,3665,3665,3665,38
|
|
20240613,103500,243277150,3665,3665,3665,3665,107
|
|
20240613,103400,242884995,3665,3665,3665,3665,54
|
|
20240613,103300,242687085,3665,3665,3665,3665,0
|
|
20240613,103200,242687085,3665,3665,3665,3665,1
|
|
20240613,103100,242683420,3665,3660,3665,3660,53
|
|
20240613,103000,242489400,3660,3660,3660,3660,17
|
|
20240613,102900,242427180,3665,3660,3665,3660,23
|
|
20240613,102800,242342990,3660,3660,3660,3660,49
|
|
20240613,102700,242163650,3660,3660,3660,3660,1794
|
|
20240613,102600,235597610,3665,3665,3665,3665,3
|
|
20240613,102500,235586615,3665,3665,3665,3665,104
|
|
20240613,102400,235205455,3670,3670,3670,3670,0
|
|
20240613,102300,235205455,3670,3670,3670,3670,0
|
|
20240613,102200,235205455,3670,3670,3670,3670,0
|
|
20240613,102100,235205455,3670,3670,3670,3670,540
|
|
20240613,102000,233223655,3670,3670,3670,3670,114
|
|
20240613,101900,232805275,3670,3680,3680,3670,4706
|
|
20240613,101800,215527400,3685,3685,3685,3685,0
|
|
20240613,101700,215527400,3685,3685,3685,3685,0
|
|
20240613,101600,215527400,3685,3685,3685,3685,0
|
|
20240613,101500,215527400,3685,3685,3685,3685,0
|
|
20240613,101400,215527400,3685,3685,3685,3685,113
|
|
20240613,101300,215110995,3685,3685,3685,3685,15
|
|
20240613,101200,215055720,3685,3685,3685,3685,97
|
|
20240613,101100,214698275,3685,3685,3685,3685,0
|
|
20240613,101000,214698275,3685,3685,3685,3685,0
|
|
20240613,100900,214698275,3685,3685,3685,3685,0
|
|
20240613,100800,214698275,3685,3685,3685,3685,803
|
|
20240613,100700,211739220,3695,3695,3695,3695,0
|
|
20240613,100600,211739220,3695,3695,3695,3695,0
|
|
20240613,100500,211739220,3695,3685,3695,3685,4
|
|
20240613,100400,211724470,3690,3680,3690,3680,1683
|
|
20240613,100300,205524225,3675,3675,3675,3675,51
|
|
20240613,100200,205336800,3690,3665,3690,3665,2968
|
|
20240613,100100,194459055,3665,3665,3665,3665,51
|
|
20240613,100000,194272140,3670,3670,3670,3670,0
|
|
20240613,095900,194272140,3670,3670,3670,3670,1
|
|
20240613,095800,194268470,3670,3670,3670,3670,0
|
|
20240613,095700,194268470,3670,3670,3670,3670,0
|
|
20240613,095600,194268470,3670,3670,3670,3670,10
|
|
20240613,095500,194231770,3670,3675,3675,3670,5202
|
|
20240613,095400,175139660,3690,3690,3690,3690,0
|
|
20240613,095300,175139660,3690,3690,3690,3690,0
|
|
20240613,095200,175139660,3690,3690,3690,3690,100
|
|
20240613,095100,174770660,3690,3690,3690,3690,10
|
|
20240613,095000,174733760,3675,3685,3685,3675,101
|
|
20240613,094900,174361585,3670,3670,3670,3670,0
|
|
20240613,094800,174361585,3670,3690,3690,3670,223
|
|
20240613,094700,173541315,3690,3680,3690,3680,240
|
|
20240613,094600,172655955,3675,3665,3675,3665,176
|
|
20240613,094500,172010795,3660,3660,3660,3660,0
|
|
20240613,094400,172010795,3660,3650,3660,3650,2882
|
|
20240613,094300,161482050,3650,3650,3650,3650,98
|
|
20240613,094200,161124350,3645,3645,3645,3630,7526
|
|
20240613,094100,133749825,3645,3645,3645,3645,159
|
|
20240613,094000,133170270,3640,3640,3640,3640,1013
|
|
20240613,093900,129482950,3635,3625,3635,3620,2963
|
|
20240613,093800,118736330,3640,3635,3640,3625,2001
|
|
20240613,093700,111477195,3635,3640,3640,3635,990
|
|
20240613,093600,107878435,3650,3650,3650,3650,1
|
|
20240613,093500,107874785,3630,3630,3630,3630,0
|
|
20240613,093400,107874785,3630,3630,3630,3630,0
|
|
20240613,093300,107874785,3630,3635,3635,3625,7444
|
|
20240613,093200,80864540,3630,3645,3645,3630,3452
|
|
20240613,093100,68318305,3640,3640,3640,3640,13
|
|
20240613,093000,68270985,3630,3645,3645,3625,8241
|
|
20240613,092900,38340725,3645,3645,3645,3645,31
|
|
20240613,092800,38227730,3645,3650,3650,3645,256
|
|
20240613,092700,37294570,3650,3655,3655,3635,4413
|
|
20240613,092600,21232690,3655,3655,3655,3655,62
|
|
20240613,092500,21006080,3655,3660,3660,3655,265
|
|
20240613,092400,20036450,3655,3655,3655,3655,0
|
|
20240613,092300,20036450,3655,3655,3655,3650,1001
|
|
20240613,092200,16379410,3660,3660,3660,3660,884
|
|
20240613,092100,13143970,3660,3660,3660,3660,15
|
|
20240613,092000,13089070,3660,3660,3660,3660,61
|
|
20240613,091900,12865810,3660,3660,3660,3660,0
|
|
20240613,091800,12865810,3660,3670,3670,3660,227
|
|
20240613,091700,12034435,3670,3675,3675,3670,2083
|
|
20240613,091600,4389820,3675,3675,3675,3675,0
|
|
20240613,091500,4389820,3675,3675,3675,3675,501
|
|
20240613,091400,2548645,3685,3685,3685,3685,0
|
|
20240613,091300,2548645,3685,3685,3685,3685,100
|
|
20240613,091200,2180145,3690,3690,3690,3690,0
|
|
20240613,091100,2180145,3690,3690,3690,3690,0
|
|
20240613,091000,2180145,3690,3690,3690,3690,5
|
|
20240613,090900,2161695,3675,3675,3675,3675,0
|
|
20240613,090800,2161695,3675,3680,3680,3675,405
|
|
20240613,090700,673265,3675,3675,3675,3675,0
|
|
20240613,090600,673265,3675,3675,3675,3675,0
|
|
20240613,090500,673265,3675,3680,3680,3675,133
|
|
20240613,090400,184320,3695,3695,3695,3695,0
|
|
20240613,090300,184320,3695,3695,3695,3695,0
|
|
20240613,090200,184320,3695,3695,3695,3695,1
|
|
20240613,090100,180625,3670,3670,3670,3670,0
|
|
20240613,090000,180625,3670,3700,3700,3670,49
|