679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,201600,592602680,3770,3770,3770,3770,3035
|
|
20240620,201500,592602680,3770,3770,3770,3770,0
|
|
20240620,201400,592602680,3770,3770,3770,3770,0
|
|
20240620,201300,592602680,3770,3770,3770,3770,0
|
|
20240620,201200,592602680,3770,3770,3770,3770,0
|
|
20240620,201100,592602680,3770,3770,3770,3770,0
|
|
20240620,201000,592602680,3770,3770,3770,3770,0
|
|
20240620,200900,592602680,3770,3770,3770,3770,0
|
|
20240620,200800,592602680,3770,3770,3770,3770,0
|
|
20240620,200700,592602680,3770,3770,3770,3770,0
|
|
20240620,200600,592602680,3770,3770,3770,3770,0
|
|
20240620,200500,592602680,3770,3770,3770,3770,0
|
|
20240620,200400,592602680,3770,3770,3770,3770,0
|
|
20240620,200300,592602680,3770,3770,3770,3770,0
|
|
20240620,200200,592602680,3770,3770,3770,3770,0
|
|
20240620,200100,592602680,3770,3770,3770,3770,0
|
|
20240620,200000,592602680,3770,3770,3770,3770,0
|
|
20240620,195900,592602680,3770,3770,3770,3770,0
|
|
20240620,195800,592602680,3770,3770,3770,3770,0
|
|
20240620,195700,592602680,3770,3770,3770,3770,0
|
|
20240620,195600,592602680,3770,3770,3770,3770,0
|
|
20240620,195500,592602680,3770,3770,3770,3770,0
|
|
20240620,195400,592602680,3770,3770,3770,3770,0
|
|
20240620,195300,592602680,3770,3770,3770,3770,0
|
|
20240620,195200,592602680,3770,3770,3770,3770,0
|
|
20240620,195100,592602680,3770,3770,3770,3770,0
|
|
20240620,195000,592602680,3770,3770,3770,3770,0
|
|
20240620,194900,592602680,3770,3770,3770,3770,0
|
|
20240620,194800,592602680,3770,3770,3770,3770,0
|
|
20240620,194700,592602680,3770,3770,3770,3770,0
|
|
20240620,194600,592602680,3770,3770,3770,3770,3035
|
|
20240620,194500,592602680,3770,3770,3770,3770,0
|
|
20240620,194400,592602680,3770,3770,3770,3770,0
|
|
20240620,194300,592602680,3770,3770,3770,3770,0
|
|
20240620,194200,592602680,3770,3770,3770,3770,0
|
|
20240620,194100,592602680,3770,3770,3770,3770,0
|
|
20240620,194000,592602680,3770,3770,3770,3770,0
|
|
20240620,193900,592602680,3770,3770,3770,3770,0
|
|
20240620,193800,592602680,3770,3770,3770,3770,0
|
|
20240620,193700,592602680,3770,3770,3770,3770,0
|
|
20240620,193600,592602680,3770,3770,3770,3770,0
|
|
20240620,193500,592602680,3770,3770,3770,3770,0
|
|
20240620,193400,592602680,3770,3770,3770,3770,0
|
|
20240620,193300,592602680,3770,3770,3770,3770,0
|
|
20240620,193200,592602680,3770,3770,3770,3770,0
|
|
20240620,193100,592602680,3770,3770,3770,3770,0
|
|
20240620,193000,592602680,3770,3770,3770,3770,0
|
|
20240620,192900,592602680,3770,3770,3770,3770,0
|
|
20240620,192800,592602680,3770,3770,3770,3770,0
|
|
20240620,192700,592602680,3770,3770,3770,3770,0
|
|
20240620,192600,592602680,3770,3770,3770,3770,0
|
|
20240620,192500,592602680,3770,3770,3770,3770,0
|
|
20240620,192400,592602680,3770,3770,3770,3770,0
|
|
20240620,192300,592602680,3770,3770,3770,3770,0
|
|
20240620,192200,592602680,3770,3770,3770,3770,0
|
|
20240620,192100,592602680,3770,3770,3770,3770,0
|
|
20240620,192000,592602680,3770,3770,3770,3770,0
|
|
20240620,191900,592602680,3770,3770,3770,3770,0
|
|
20240620,191800,592602680,3770,3770,3770,3770,0
|
|
20240620,191700,592602680,3770,3770,3770,3770,0
|
|
20240620,191600,592602680,3770,3770,3770,3770,3035
|
|
20240620,191500,592602680,3770,3770,3770,3770,0
|
|
20240620,191400,592602680,3770,3770,3770,3770,0
|
|
20240620,191300,592602680,3770,3770,3770,3770,0
|
|
20240620,191200,592602680,3770,3770,3770,3770,0
|
|
20240620,191100,592602680,3770,3770,3770,3770,0
|
|
20240620,191000,592602680,3770,3770,3770,3770,0
|
|
20240620,190900,592602680,3770,3770,3770,3770,0
|
|
20240620,190800,592602680,3770,3770,3770,3770,0
|
|
20240620,190700,592602680,3770,3770,3770,3770,0
|
|
20240620,190600,592602680,3770,3770,3770,3770,0
|
|
20240620,190500,592602680,3770,3770,3770,3770,0
|
|
20240620,190400,592602680,3770,3770,3770,3770,0
|
|
20240620,190300,592602680,3770,3770,3770,3770,0
|
|
20240620,190200,592602680,3770,3770,3770,3770,0
|
|
20240620,190100,592602680,3770,3770,3770,3770,0
|
|
20240620,190000,592602680,3770,3770,3770,3770,0
|
|
20240620,185900,592602680,3770,3770,3770,3770,0
|
|
20240620,185800,592602680,3770,3770,3770,3770,0
|
|
20240620,185700,592602680,3770,3770,3770,3770,0
|
|
20240620,185600,592602680,3770,3770,3770,3770,0
|
|
20240620,185500,592602680,3770,3770,3770,3770,0
|
|
20240620,185400,592602680,3770,3770,3770,3770,0
|
|
20240620,185300,592602680,3770,3770,3770,3770,0
|
|
20240620,185200,592602680,3770,3770,3770,3770,0
|
|
20240620,185100,592602680,3770,3770,3770,3770,0
|
|
20240620,185000,592602680,3770,3770,3770,3770,0
|
|
20240620,184900,592602680,3770,3770,3770,3770,0
|
|
20240620,184800,592602680,3770,3770,3770,3770,0
|
|
20240620,184700,592602680,3770,3770,3770,3770,0
|
|
20240620,184600,592602680,3770,3770,3770,3770,3035
|
|
20240620,184500,592602680,3770,3770,3770,3770,0
|
|
20240620,184400,592602680,3770,3770,3770,3770,0
|
|
20240620,184300,592602680,3770,3770,3770,3770,0
|
|
20240620,184200,592602680,3770,3770,3770,3770,0
|
|
20240620,184100,592602680,3770,3770,3770,3770,0
|
|
20240620,184000,592602680,3770,3770,3770,3770,0
|
|
20240620,183900,592602680,3770,3770,3770,3770,0
|
|
20240620,183800,592602680,3770,3770,3770,3770,0
|
|
20240620,183700,592602680,3770,3770,3770,3770,0
|
|
20240620,183600,592602680,3770,3770,3770,3770,0
|
|
20240620,183500,592602680,3770,3770,3770,3770,0
|
|
20240620,183400,592602680,3770,3770,3770,3770,0
|
|
20240620,183300,592602680,3770,3770,3770,3770,0
|
|
20240620,183200,592602680,3770,3770,3770,3770,0
|
|
20240620,183100,592602680,3770,3770,3770,3770,0
|
|
20240620,183000,592602680,3770,3770,3770,3770,0
|
|
20240620,182900,592602680,3770,3770,3770,3770,0
|
|
20240620,182800,592602680,3770,3770,3770,3770,0
|
|
20240620,182700,592602680,3770,3770,3770,3770,0
|
|
20240620,182600,592602680,3770,3770,3770,3770,0
|
|
20240620,182500,592602680,3770,3770,3770,3770,0
|
|
20240620,182400,592602680,3770,3770,3770,3770,0
|
|
20240620,182300,592602680,3770,3770,3770,3770,0
|
|
20240620,182200,592602680,3770,3770,3770,3770,0
|
|
20240620,182100,592602680,3770,3770,3770,3770,0
|
|
20240620,182000,592602680,3770,3770,3770,3770,0
|
|
20240620,181900,592602680,3770,3770,3770,3770,0
|
|
20240620,181800,592602680,3770,3770,3770,3770,0
|
|
20240620,181700,592602680,3770,3770,3770,3770,0
|
|
20240620,181600,592602680,3770,3770,3770,3770,3035
|
|
20240620,181500,592602680,3770,3770,3770,3770,0
|
|
20240620,181400,592602680,3770,3770,3770,3770,0
|
|
20240620,181300,592602680,3770,3770,3770,3770,0
|
|
20240620,181200,592602680,3770,3770,3770,3770,0
|
|
20240620,181100,592602680,3770,3770,3770,3770,0
|
|
20240620,181000,592602680,3770,3770,3770,3770,0
|
|
20240620,180900,592602680,3770,3770,3770,3770,0
|
|
20240620,180800,592602680,3770,3770,3770,3770,0
|
|
20240620,180700,592602680,3770,3770,3770,3770,0
|
|
20240620,180600,592602680,3770,3770,3770,3770,0
|
|
20240620,180500,592602680,3770,3770,3770,3770,0
|
|
20240620,180400,592602680,3770,3770,3770,3770,0
|
|
20240620,180300,592602680,3770,3770,3770,3770,0
|
|
20240620,180200,592602680,3770,3770,3770,3770,0
|
|
20240620,180100,592602680,3770,3770,3770,3770,0
|
|
20240620,180000,592602680,3770,3770,3770,3770,0
|
|
20240620,175900,592602680,3770,3770,3770,3770,0
|
|
20240620,175800,592602680,3770,3770,3770,3770,0
|
|
20240620,175700,592602680,3770,3770,3770,3770,0
|
|
20240620,175600,592602680,3770,3770,3770,3770,0
|
|
20240620,175500,592602680,3770,3770,3770,3770,0
|
|
20240620,175400,592602680,3770,3770,3770,3770,0
|
|
20240620,175300,592602680,3770,3770,3770,3770,0
|
|
20240620,175200,592602680,3770,3770,3770,3770,0
|
|
20240620,175100,592602680,3770,3770,3770,3770,0
|
|
20240620,175000,592602680,3770,3770,3770,3770,0
|
|
20240620,174900,592602680,3770,3770,3770,3770,0
|
|
20240620,174800,592602680,3770,3770,3770,3770,0
|
|
20240620,174700,592602680,3770,3770,3770,3770,0
|
|
20240620,174600,592602680,3770,3770,3770,3770,3035
|
|
20240620,174500,592602680,3770,3770,3770,3770,0
|
|
20240620,174400,592602680,3770,3770,3770,3770,0
|
|
20240620,174300,592602680,3770,3770,3770,3770,0
|
|
20240620,174200,592602680,3770,3770,3770,3770,0
|
|
20240620,174100,592602680,3770,3770,3770,3770,0
|
|
20240620,174000,592602680,3770,3770,3770,3770,0
|
|
20240620,173900,592602680,3770,3770,3770,3770,0
|
|
20240620,173800,592602680,3770,3770,3770,3770,0
|
|
20240620,173700,592602680,3770,3770,3770,3770,0
|
|
20240620,173600,592602680,3770,3770,3770,3770,0
|
|
20240620,173500,592602680,3770,3770,3770,3770,0
|
|
20240620,173400,592602680,3770,3770,3770,3770,0
|
|
20240620,173300,592602680,3770,3770,3770,3770,0
|
|
20240620,173200,592602680,3770,3770,3770,3770,0
|
|
20240620,173100,592602680,3770,3770,3770,3770,0
|
|
20240620,173000,592602680,3770,3770,3770,3770,0
|
|
20240620,172900,592602680,3770,3770,3770,3770,0
|
|
20240620,172800,592602680,3770,3770,3770,3770,0
|
|
20240620,172700,592602680,3770,3770,3770,3770,0
|
|
20240620,172600,592602680,3770,3770,3770,3770,0
|
|
20240620,172500,592602680,3770,3770,3770,3770,0
|
|
20240620,172400,592602680,3770,3770,3770,3770,0
|
|
20240620,172300,592602680,3770,3770,3770,3770,0
|
|
20240620,172200,592602680,3770,3770,3770,3770,0
|
|
20240620,172100,592602680,3770,3770,3770,3770,0
|
|
20240620,172000,592602680,3770,3770,3770,3770,0
|
|
20240620,171900,592602680,3770,3770,3770,3770,0
|
|
20240620,171800,592602680,3770,3770,3770,3770,0
|
|
20240620,171700,592602680,3770,3770,3770,3770,0
|
|
20240620,171600,592602680,3770,3770,3770,3770,3035
|
|
20240620,171500,592602680,3770,3770,3770,3770,0
|
|
20240620,171400,592602680,3770,3770,3770,3770,0
|
|
20240620,171300,592602680,3770,3770,3770,3770,0
|
|
20240620,171200,592602680,3770,3770,3770,3770,0
|
|
20240620,171100,592602680,3770,3770,3770,3770,0
|
|
20240620,171000,592602680,3770,3770,3770,3770,0
|
|
20240620,170900,592602680,3770,3770,3770,3770,0
|
|
20240620,170800,592602680,3770,3770,3770,3770,0
|
|
20240620,170700,592602680,3770,3770,3770,3770,0
|
|
20240620,170600,592602680,3770,3770,3770,3770,0
|
|
20240620,170500,592602680,3770,3770,3770,3770,0
|
|
20240620,170400,592602680,3770,3770,3770,3770,0
|
|
20240620,170300,592602680,3770,3770,3770,3770,0
|
|
20240620,170200,592602680,3770,3770,3770,3770,0
|
|
20240620,170100,592602680,3770,3770,3770,3770,0
|
|
20240620,170000,592602680,3770,3770,3770,3770,0
|
|
20240620,165900,592602680,3770,3770,3770,3770,0
|
|
20240620,165800,592602680,3770,3770,3770,3770,0
|
|
20240620,165700,592602680,3770,3770,3770,3770,0
|
|
20240620,165600,592602680,3770,3770,3770,3770,0
|
|
20240620,165500,592602680,3770,3770,3770,3770,0
|
|
20240620,165400,592602680,3770,3770,3770,3770,0
|
|
20240620,165300,592602680,3770,3770,3770,3770,0
|
|
20240620,165200,592602680,3770,3770,3770,3770,0
|
|
20240620,165100,592602680,3770,3770,3770,3770,0
|
|
20240620,165000,592602680,3770,3770,3770,3770,0
|
|
20240620,164900,592602680,3770,3770,3770,3770,0
|
|
20240620,164800,592602680,3770,3770,3770,3770,0
|
|
20240620,164700,592602680,3770,3770,3770,3770,0
|
|
20240620,164600,592602680,3770,3770,3770,3770,3035
|
|
20240620,164500,592602680,3770,3770,3770,3770,0
|
|
20240620,164400,592602680,3770,3770,3770,3770,0
|
|
20240620,164300,592602680,3770,3770,3770,3770,0
|
|
20240620,164200,592602680,3770,3770,3770,3770,0
|
|
20240620,164100,592602680,3770,3770,3770,3770,0
|
|
20240620,164000,592602680,3770,3770,3770,3770,0
|
|
20240620,163900,592602680,3770,3770,3770,3770,0
|
|
20240620,163800,592602680,3770,3770,3770,3770,0
|
|
20240620,163700,592602680,3770,3770,3770,3770,0
|
|
20240620,163600,592602680,3770,3770,3770,3770,0
|
|
20240620,163500,592602680,3770,3770,3770,3770,0
|
|
20240620,163400,592602680,3770,3770,3770,3770,0
|
|
20240620,163300,592602680,3770,3770,3770,3770,0
|
|
20240620,163200,592602680,3770,3770,3770,3770,0
|
|
20240620,163100,592602680,3770,3770,3770,3770,0
|
|
20240620,163000,592602680,3770,3770,3770,3770,0
|
|
20240620,162900,592602680,3770,3770,3770,3770,0
|
|
20240620,162800,592602680,3770,3770,3770,3770,0
|
|
20240620,162700,592602680,3770,3770,3770,3770,0
|
|
20240620,162600,592602680,3770,3770,3770,3770,0
|
|
20240620,162500,592602680,3770,3770,3770,3770,0
|
|
20240620,162400,592602680,3770,3770,3770,3770,0
|
|
20240620,162300,592602680,3770,3770,3770,3770,0
|
|
20240620,162200,592602680,3770,3770,3770,3770,0
|
|
20240620,162100,592602680,3770,3770,3770,3770,0
|
|
20240620,162000,592602680,3770,3770,3770,3770,0
|
|
20240620,161900,592602680,3770,3770,3770,3770,0
|
|
20240620,161800,592602680,3770,3770,3770,3770,0
|
|
20240620,161700,592602680,3770,3770,3770,3770,0
|
|
20240620,161600,592602680,3770,3770,3770,3770,3035
|
|
20240620,161500,592602680,3770,3770,3770,3770,0
|
|
20240620,161400,592602680,3770,3770,3770,3770,0
|
|
20240620,161300,592602680,3770,3770,3770,3770,0
|
|
20240620,161200,592602680,3770,3770,3770,3770,0
|
|
20240620,161100,592602680,3770,3770,3770,3770,0
|
|
20240620,161000,592602680,3770,3770,3770,3770,0
|
|
20240620,160900,592602680,3770,3770,3770,3770,0
|
|
20240620,160800,592602680,3770,3770,3770,3770,0
|
|
20240620,160700,592602680,3770,3770,3770,3770,0
|
|
20240620,160600,592602680,3770,3770,3770,3770,0
|
|
20240620,160500,592602680,3770,3770,3770,3770,0
|
|
20240620,160400,592602680,3770,3770,3770,3770,0
|
|
20240620,160300,592602680,3770,3770,3770,3770,0
|
|
20240620,160200,592602680,3770,3770,3770,3770,0
|
|
20240620,160100,592602680,3770,3770,3770,3770,0
|
|
20240620,160000,592602680,3770,3770,3770,3770,0
|
|
20240620,155900,592602680,3770,3770,3770,3770,0
|
|
20240620,155800,592602680,3770,3770,3770,3770,0
|
|
20240620,155700,592602680,3770,3770,3770,3770,0
|
|
20240620,155600,592602680,3770,3770,3770,3770,0
|
|
20240620,155500,592602680,3770,3770,3770,3770,0
|
|
20240620,155400,592602680,3770,3770,3770,3770,0
|
|
20240620,155300,592602680,3770,3770,3770,3770,0
|
|
20240620,155200,592602680,3770,3770,3770,3770,0
|
|
20240620,155100,592602680,3770,3770,3770,3770,0
|
|
20240620,155000,592602680,3770,3770,3770,3770,0
|
|
20240620,154900,592602680,3770,3770,3770,3770,0
|
|
20240620,154800,592602680,3770,3770,3770,3770,0
|
|
20240620,154700,592602680,3770,3770,3770,3770,0
|
|
20240620,154600,592602680,3770,3770,3770,3770,3035
|
|
20240620,154500,592602680,3770,3770,3770,3770,0
|
|
20240620,154400,592602680,3770,3770,3770,3770,0
|
|
20240620,154300,592602680,3770,3770,3770,3770,0
|
|
20240620,154200,592602680,3770,3770,3770,3770,0
|
|
20240620,154100,592602680,3770,3770,3770,3770,0
|
|
20240620,154000,592602680,3770,3770,3770,3770,0
|
|
20240620,153900,592602680,3770,3770,3770,3770,0
|
|
20240620,153800,592602680,3770,3770,3770,3770,0
|
|
20240620,153700,592602680,3770,3770,3770,3770,0
|
|
20240620,153600,592602680,3770,3770,3770,3770,0
|
|
20240620,153500,592602680,3770,3770,3770,3770,0
|
|
20240620,153400,592602680,3770,3770,3770,3770,0
|
|
20240620,153300,592602680,3770,3770,3770,3770,0
|
|
20240620,153200,592602680,3770,3770,3770,3770,0
|
|
20240620,153100,592602680,3770,3770,3770,3770,0
|
|
20240620,153000,592602680,3770,3770,3770,3770,3035
|
|
20240620,152900,581160730,3780,3780,3780,3780,0
|
|
20240620,152800,581160730,3780,3780,3780,3780,0
|
|
20240620,152700,581160730,3780,3780,3780,3780,0
|
|
20240620,152600,581160730,3780,3780,3780,3780,0
|
|
20240620,152500,581160730,3780,3780,3780,3780,0
|
|
20240620,152400,581160730,3780,3780,3780,3780,0
|
|
20240620,152300,581160730,3780,3780,3780,3780,0
|
|
20240620,152200,581160730,3780,3780,3780,3780,0
|
|
20240620,152100,581160730,3780,3780,3780,3780,0
|
|
20240620,152000,581160730,3780,3780,3780,3780,0
|
|
20240620,151900,581160730,3780,3725,3780,3720,3162
|
|
20240620,151800,569274450,3725,3725,3725,3725,11
|
|
20240620,151700,569233475,3720,3720,3720,3720,0
|
|
20240620,151600,569233475,3720,3720,3720,3720,49
|
|
20240620,151500,569051195,3720,3720,3720,3720,0
|
|
20240620,151400,569051195,3720,3720,3720,3720,3000
|
|
20240620,151300,557891195,3730,3730,3730,3730,1
|
|
20240620,151200,557887465,3730,3730,3730,3730,300
|
|
20240620,151100,556768465,3730,3730,3730,3730,0
|
|
20240620,151000,556768465,3730,3735,3735,3730,3
|
|
20240620,150900,556757265,3735,3735,3735,3735,700
|
|
20240620,150800,554142765,3720,3720,3720,3720,0
|
|
20240620,150700,554142765,3720,3720,3720,3720,1700
|
|
20240620,150600,547818765,3720,3720,3720,3720,300
|
|
20240620,150500,546702765,3730,3730,3730,3730,254
|
|
20240620,150400,545755345,3725,3725,3725,3725,0
|
|
20240620,150300,545755345,3725,3725,3725,3725,136
|
|
20240620,150200,545248745,3725,3725,3725,3725,10
|
|
20240620,150100,545211495,3720,3720,3720,3720,0
|
|
20240620,150000,545211495,3720,3725,3725,3720,58
|
|
20240620,145900,544995705,3725,3725,3725,3725,0
|
|
20240620,145800,544995705,3725,3725,3725,3725,4
|
|
20240620,145700,544980805,3720,3720,3720,3720,0
|
|
20240620,145600,544980805,3720,3720,3720,3720,4
|
|
20240620,145500,544965925,3720,3720,3720,3720,100
|
|
20240620,145400,544593925,3720,3720,3720,3720,5
|
|
20240620,145300,544575325,3730,3730,3730,3730,178
|
|
20240620,145200,543911385,3720,3720,3720,3720,5
|
|
20240620,145100,543892785,3720,3720,3720,3720,4
|
|
20240620,145000,543877905,3725,3725,3725,3725,0
|
|
20240620,144900,543877905,3725,3715,3725,3715,1574
|
|
20240620,144800,538014805,3715,3715,3715,3715,97
|
|
20240620,144700,537654450,3715,3715,3715,3715,5
|
|
20240620,144600,537635875,3720,3720,3720,3720,1
|
|
20240620,144500,537632155,3715,3715,3715,3715,5
|
|
20240620,144400,537613580,3715,3715,3715,3715,5
|
|
20240620,144300,537595005,3720,3720,3720,3720,0
|
|
20240620,144200,537595005,3720,3715,3720,3715,783
|
|
20240620,144100,534686075,3715,3725,3725,3715,1643
|
|
20240620,144000,528575220,3725,3725,3725,3725,4
|
|
20240620,143900,528560320,3730,3730,3730,3730,1261
|
|
20240620,143800,523856790,3725,3725,3725,3725,5
|
|
20240620,143700,523838165,3720,3725,3725,3720,1348
|
|
20240620,143600,518818600,3720,3720,3720,3720,5
|
|
20240620,143500,518800000,3720,3730,3730,3720,188
|
|
20240620,143400,518099625,3730,3730,3730,3730,2
|
|
20240620,143300,518092165,3730,3780,3780,3725,2085
|
|
20240620,143200,510254865,3790,3735,3845,3735,43160
|
|
20240620,143100,345711940,3735,3730,3770,3730,5514
|
|
20240620,143000,325018950,3715,3715,3715,3715,0
|
|
20240620,142900,325018950,3715,3715,3715,3715,5
|
|
20240620,142800,325000375,3710,3710,3710,3710,5
|
|
20240620,142700,324981825,3705,3705,3705,3705,0
|
|
20240620,142600,324981825,3705,3705,3705,3705,4
|
|
20240620,142500,324967005,3705,3705,3705,3705,249
|
|
20240620,142400,324044460,3700,3705,3705,3700,1005
|
|
20240620,142300,320323455,3700,3700,3700,3700,0
|
|
20240620,142200,320323455,3700,3710,3710,3700,2102
|
|
20240620,142100,312535225,3710,3710,3710,3710,34
|
|
20240620,142000,312409085,3710,3710,3710,3710,0
|
|
20240620,141900,312409085,3710,3710,3710,3710,5
|
|
20240620,141800,312390535,3715,3715,3715,3715,3
|
|
20240620,141700,312379390,3710,3710,3710,3710,5
|
|
20240620,141600,312360840,3710,3710,3710,3710,0
|
|
20240620,141500,312360840,3710,3725,3725,3710,88
|
|
20240620,141400,312033100,3720,3720,3720,3720,192
|
|
20240620,141300,311318860,3710,3710,3710,3710,5
|
|
20240620,141200,311300310,3710,3710,3710,3710,4
|
|
20240620,141100,311285470,3710,3710,3710,3710,0
|
|
20240620,141000,311285470,3710,3710,3710,3710,5
|
|
20240620,140900,311266920,3710,3710,3710,3710,0
|
|
20240620,140800,311266920,3710,3710,3710,3710,31
|
|
20240620,140700,311151910,3710,3710,3710,3710,0
|
|
20240620,140600,311151910,3710,3710,3710,3710,4
|
|
20240620,140500,311137070,3710,3710,3710,3710,5
|
|
20240620,140400,311118520,3710,3710,3710,3710,0
|
|
20240620,140300,311118520,3710,3710,3710,3710,5
|
|
20240620,140200,311099970,3715,3715,3715,3715,0
|
|
20240620,140100,311099970,3715,3710,3715,3710,105
|
|
20240620,140000,310710415,3710,3710,3710,3710,0
|
|
20240620,135900,310710415,3710,3710,3710,3710,5
|
|
20240620,135800,310691865,3710,3710,3710,3710,5
|
|
20240620,135700,310673315,3710,3710,3710,3710,0
|
|
20240620,135600,310673315,3710,3710,3710,3710,4
|
|
20240620,135500,310658475,3710,3710,3710,3710,0
|
|
20240620,135400,310658475,3710,3715,3715,3710,5
|
|
20240620,135300,310639905,3715,3715,3715,3715,0
|
|
20240620,135200,310639905,3715,3715,3715,3715,5
|
|
20240620,135100,310621330,3720,3720,3720,3720,0
|
|
20240620,135000,310621330,3720,3720,3720,3720,3
|
|
20240620,134900,310610170,3720,3705,3720,3705,3556
|
|
20240620,134800,297384615,3700,3700,3700,3700,0
|
|
20240620,134700,297384615,3700,3700,3700,3700,4
|
|
20240620,134600,297369815,3700,3700,3700,3700,0
|
|
20240620,134500,297369815,3700,3700,3700,3700,5
|
|
20240620,134400,297351315,3710,3710,3710,3710,20
|
|
20240620,134300,297277115,3700,3700,3700,3700,5
|
|
20240620,134200,297258615,3700,3700,3700,3700,4
|
|
20240620,134100,297243815,3705,3705,3705,3705,180
|
|
20240620,134000,296576915,3700,3700,3700,3700,5
|
|
20240620,133900,296558415,3700,3700,3700,3700,0
|
|
20240620,133800,296558415,3700,3700,3700,3700,5
|
|
20240620,133700,296539915,3705,3705,3705,3705,1380
|
|
20240620,133600,291427015,3705,3715,3715,3705,2004
|
|
20240620,133500,283988425,3715,3715,3715,3715,5
|
|
20240620,133400,283969850,3715,3715,3715,3715,0
|
|
20240620,133300,283969850,3715,3715,3715,3715,5
|
|
20240620,133200,283951275,3715,3715,3715,3715,0
|
|
20240620,133100,283951275,3715,3715,3715,3715,4
|
|
20240620,133000,283936415,3720,3720,3720,3720,1
|
|
20240620,132900,283932695,3715,3715,3715,3715,5
|
|
20240620,132800,283914120,3715,3715,3715,3715,1791
|
|
20240620,132700,277260555,3715,3705,3720,3705,520
|
|
20240620,132600,275331315,3700,3700,3700,3700,4
|
|
20240620,132500,275316515,3705,3705,3705,3705,0
|
|
20240620,132400,275316515,3705,3705,3705,3705,1
|
|
20240620,132300,275312810,3700,3700,3700,3700,0
|
|
20240620,132200,275312810,3700,3700,3700,3700,4
|
|
20240620,132100,275298010,3700,3700,3700,3700,0
|
|
20240620,132000,275298010,3700,3700,3700,3700,5
|
|
20240620,131900,275279510,3700,3700,3700,3700,878
|
|
20240620,131800,272030910,3700,3700,3700,3700,0
|
|
20240620,131700,272030910,3700,3700,3700,3700,4
|
|
20240620,131600,272016110,3700,3700,3700,3700,0
|
|
20240620,131500,272016110,3700,3695,3700,3695,8
|
|
20240620,131400,271986535,3695,3695,3695,3695,0
|
|
20240620,131300,271986535,3695,3695,3695,3695,5
|
|
20240620,131200,271968060,3700,3700,3700,3700,1
|
|
20240620,131100,271964360,3700,3700,3700,3700,1
|
|
20240620,131000,271960660,3695,3695,3695,3695,23
|
|
20240620,130900,271875675,3695,3700,3700,3695,3000
|
|
20240620,130800,260790015,3700,3700,3700,3700,5
|
|
20240620,130700,260771515,3700,3700,3700,3700,0
|
|
20240620,130600,260771515,3700,3700,3700,3700,4
|
|
20240620,130500,260756715,3710,3705,3710,3705,41
|
|
20240620,130400,260604625,3700,3700,3700,3700,5
|
|
20240620,130300,260586125,3705,3705,3705,3705,1
|
|
20240620,130200,260582420,3705,3705,3705,3705,0
|
|
20240620,130100,260582420,3705,3705,3705,3705,66
|
|
20240620,130000,260337890,3705,3705,3705,3705,0
|
|
20240620,125900,260337890,3705,3705,3705,3705,5
|
|
20240620,125800,260319365,3705,3705,3705,3705,0
|
|
20240620,125700,260319365,3705,3705,3705,3705,4
|
|
20240620,125600,260304545,3700,3700,3700,3700,5
|
|
20240620,125500,260286045,3700,3700,3700,3700,0
|
|
20240620,125400,260286045,3700,3705,3705,3700,107
|
|
20240620,125300,259890135,3705,3705,3705,3705,0
|
|
20240620,125200,259890135,3705,3705,3705,3705,2
|
|
20240620,125100,259882725,3705,3705,3705,3705,0
|
|
20240620,125000,259882725,3705,3710,3710,3705,189
|
|
20240620,124900,259181560,3705,3705,3705,3705,55
|
|
20240620,124800,258977785,3705,3705,3705,3705,0
|
|
20240620,124700,258977785,3705,3710,3710,3705,79
|
|
20240620,124600,258684715,3705,3705,3705,3705,0
|
|
20240620,124500,258684715,3705,3710,3710,3705,505
|
|
20240620,124400,256811190,3710,3710,3710,3710,500
|
|
20240620,124300,254956190,3710,3705,3710,3705,1469
|
|
20240620,124200,249506225,3705,3705,3705,3705,0
|
|
20240620,124100,249506225,3705,3705,3705,3705,4
|
|
20240620,124000,249491405,3700,3700,3700,3700,5
|
|
20240620,123900,249472905,3700,3700,3700,3700,0
|
|
20240620,123800,249472905,3700,3700,3700,3700,205
|
|
20240620,123700,248714405,3700,3700,3700,3700,1048
|
|
20240620,123600,244836805,3700,3700,3700,3700,5
|
|
20240620,123500,244818305,3700,3700,3700,3700,0
|
|
20240620,123400,244818305,3700,3700,3700,3700,799
|
|
20240620,123300,241862005,3700,3695,3700,3695,504
|
|
20240620,123200,239997225,3695,3695,3695,3695,0
|
|
20240620,123100,239997225,3695,3695,3695,3695,5
|
|
20240620,123000,239978750,3695,3695,3695,3695,1062
|
|
20240620,122900,236054660,3695,3690,3695,3690,310
|
|
20240620,122800,234909235,3695,3700,3700,3695,895
|
|
20240620,122700,231602160,3695,3695,3695,3695,4
|
|
20240620,122600,231587380,3700,3695,3700,3695,573
|
|
20240620,122500,229467305,3700,3700,3700,3700,707
|
|
20240620,122400,226851405,3695,3695,3695,3690,1270
|
|
20240620,122300,222163750,3695,3695,3695,3695,0
|
|
20240620,122200,222163750,3695,3695,3695,3695,4
|
|
20240620,122100,222148970,3690,3690,3690,3690,0
|
|
20240620,122000,222148970,3690,3700,3700,3690,2888
|
|
20240620,121900,211469215,3700,3715,3715,3700,11434
|
|
20240620,121800,169056055,3715,3715,3715,3715,5
|
|
20240620,121700,169037480,3720,3720,3720,3720,1267
|
|
20240620,121600,164324240,3725,3725,3725,3725,75
|
|
20240620,121500,164044865,3720,3715,3720,3715,1548
|
|
20240620,121400,158286330,3720,3720,3720,3720,150
|
|
20240620,121300,157728330,3720,3715,3720,3715,79
|
|
20240620,121200,157434470,3720,3720,3720,3720,50
|
|
20240620,121100,157248470,3715,3715,3715,3715,5
|
|
20240620,121000,157229895,3715,3715,3715,3715,5
|
|
20240620,120900,157211320,3715,3715,3715,3715,0
|
|
20240620,120800,157211320,3715,3720,3720,3715,4004
|
|
20240620,120700,142326330,3725,3725,3725,3725,2
|
|
20240620,120600,142318880,3725,3720,3725,3720,37
|
|
20240620,120500,142181080,3725,3725,3725,3725,0
|
|
20240620,120400,142181080,3725,3720,3725,3720,105
|
|
20240620,120300,141789980,3720,3720,3720,3720,1000
|
|
20240620,120200,138069980,3720,3725,3725,3720,504
|
|
20240620,120100,136192600,3720,3720,3720,3720,5
|
|
20240620,120000,136174000,3720,3720,3720,3720,0
|
|
20240620,115900,136174000,3720,3720,3720,3720,5
|
|
20240620,115800,136155400,3720,3720,3720,3720,0
|
|
20240620,115700,136155400,3720,3720,3720,3720,4
|
|
20240620,115600,136140520,3720,3720,3720,3720,0
|
|
20240620,115500,136140520,3720,3720,3720,3720,5
|
|
20240620,115400,136121920,3725,3720,3725,3720,105
|
|
20240620,115300,135730820,3725,3720,3725,3720,156
|
|
20240620,115200,135149750,3720,3735,3735,3720,15639
|
|
20240620,115100,76811955,3735,3735,3735,3735,0
|
|
20240620,115000,76811955,3735,3735,3735,3735,5
|
|
20240620,114900,76793280,3735,3735,3735,3735,0
|
|
20240620,114800,76793280,3735,3735,3735,3735,4
|
|
20240620,114700,76778340,3740,3740,3740,3740,1001
|
|
20240620,114600,73034600,3740,3740,3740,3740,0
|
|
20240620,114500,73034600,3740,3740,3740,3740,201
|
|
20240620,114400,72282860,3735,3735,3735,3735,0
|
|
20240620,114300,72282860,3735,3740,3740,3735,6
|
|
20240620,114200,72260440,3735,3735,3735,3735,0
|
|
20240620,114100,72260440,3735,3735,3735,3735,5
|
|
20240620,114000,72241765,3735,3735,3735,3735,0
|
|
20240620,113900,72241765,3735,3735,3735,3735,5
|
|
20240620,113800,72223090,3735,3735,3735,3735,4
|
|
20240620,113700,72208150,3735,3735,3735,3735,0
|
|
20240620,113600,72208150,3735,3735,3735,3735,5
|
|
20240620,113500,72189475,3735,3735,3735,3735,0
|
|
20240620,113400,72189475,3735,3735,3735,3735,5
|
|
20240620,113300,72170800,3735,3735,3735,3735,0
|
|
20240620,113200,72170800,3735,3735,3735,3735,4
|
|
20240620,113100,72155860,3745,3735,3745,3735,6
|
|
20240620,113000,72133440,3735,3735,3735,3735,0
|
|
20240620,112900,72133440,3735,3735,3735,3735,5
|
|
20240620,112800,72114765,3735,3735,3735,3735,0
|
|
20240620,112700,72114765,3735,3735,3735,3735,7
|
|
20240620,112600,72088620,3735,3735,3735,3735,0
|
|
20240620,112500,72088620,3735,3735,3735,3735,5
|
|
20240620,112400,72069945,3735,3735,3735,3735,4
|
|
20240620,112300,72055005,3735,3735,3735,3735,0
|
|
20240620,112200,72055005,3735,3735,3735,3735,5
|
|
20240620,112100,72036330,3735,3735,3735,3735,0
|
|
20240620,112000,72036330,3735,3735,3735,3735,5
|
|
20240620,111900,72017655,3735,3735,3735,3735,0
|
|
20240620,111800,72017655,3735,3735,3735,3735,4
|
|
20240620,111700,72002715,3735,3735,3735,3735,0
|
|
20240620,111600,72002715,3735,3735,3735,3735,5
|
|
20240620,111500,71984040,3735,3735,3735,3735,5
|
|
20240620,111400,71965365,3735,3735,3735,3735,0
|
|
20240620,111300,71965365,3735,3735,3735,3735,4
|
|
20240620,111200,71950425,3735,3735,3735,3735,0
|
|
20240620,111100,71950425,3735,3735,3735,3735,5
|
|
20240620,111000,71931750,3735,3735,3735,3735,0
|
|
20240620,110900,71931750,3735,3735,3735,3735,5
|
|
20240620,110800,71913075,3735,3735,3735,3735,4
|
|
20240620,110700,71898135,3735,3735,3735,3735,0
|
|
20240620,110600,71898135,3735,3735,3735,3735,5
|
|
20240620,110500,71879460,3735,3735,3735,3735,500
|
|
20240620,110400,70011960,3735,3735,3735,3735,4
|
|
20240620,110300,69997020,3735,3735,3735,3735,0
|
|
20240620,110200,69997020,3735,3735,3735,3735,376
|
|
20240620,110100,68592660,3735,3735,3735,3735,5
|
|
20240620,110000,68573985,3735,3735,3735,3735,0
|
|
20240620,105900,68573985,3735,3740,3740,3735,470
|
|
20240620,105800,66816205,3735,3735,3735,3735,0
|
|
20240620,105700,66816205,3735,3735,3735,3735,5
|
|
20240620,105600,66797530,3735,3735,3735,3735,0
|
|
20240620,105500,66797530,3735,3735,3735,3735,5
|
|
20240620,105400,66778855,3740,3740,3740,3740,203
|
|
20240620,105300,66019635,3735,3735,3735,3735,4
|
|
20240620,105200,66004695,3740,3735,3740,3735,786
|
|
20240620,105100,63066080,3735,3735,3735,3735,0
|
|
20240620,105000,63066080,3735,3735,3735,3735,5
|
|
20240620,104900,63047405,3735,3735,3735,3735,300
|
|
20240620,104800,61926905,3735,3735,3735,3735,4
|
|
20240620,104700,61911965,3735,3735,3735,3735,0
|
|
20240620,104600,61911965,3735,3740,3740,3735,55
|
|
20240620,104500,61706290,3735,3735,3735,3735,5
|
|
20240620,104400,61687615,3735,3735,3735,3735,0
|
|
20240620,104300,61687615,3735,3735,3735,3735,14
|
|
20240620,104200,61635325,3740,3735,3740,3735,535
|
|
20240620,104100,59634475,3735,3735,3735,3735,5
|
|
20240620,104000,59615800,3740,3740,3740,3740,20
|
|
20240620,103900,59541000,3735,3735,3735,3735,4
|
|
20240620,103800,59526060,3735,3735,3735,3735,5
|
|
20240620,103700,59507385,3735,3740,3740,3735,292
|
|
20240620,103600,58415315,3735,3735,3735,3735,5
|
|
20240620,103500,58396640,3740,3735,3740,3735,975
|
|
20240620,103400,54754640,3735,3735,3735,3735,4
|
|
20240620,103300,54739700,3735,3735,3735,3735,0
|
|
20240620,103200,54739700,3735,3740,3740,3735,598
|
|
20240620,103100,52503205,3740,3740,3740,3740,10
|
|
20240620,103000,52465805,3740,3745,3745,3740,204
|
|
20240620,102900,51701850,3745,3745,3745,3745,4
|
|
20240620,102800,51686870,3745,3745,3745,3745,0
|
|
20240620,102700,51686870,3745,3745,3745,3745,5
|
|
20240620,102600,51668145,3745,3745,3745,3745,0
|
|
20240620,102500,51668145,3745,3745,3745,3745,5
|
|
20240620,102400,51649420,3750,3750,3750,3750,301
|
|
20240620,102300,50520670,3740,3740,3740,3740,4
|
|
20240620,102200,50505710,3740,3740,3740,3740,5
|
|
20240620,102100,50487010,3735,3735,3735,3735,0
|
|
20240620,102000,50487010,3735,3735,3735,3735,5
|
|
20240620,101900,50468335,3735,3735,3735,3735,0
|
|
20240620,101800,50468335,3735,3735,3735,3735,4
|
|
20240620,101700,50453395,3735,3735,3735,3735,0
|
|
20240620,101600,50453395,3735,3750,3750,3735,6
|
|
20240620,101500,50430970,3735,3735,3735,3735,1004
|
|
20240620,101400,46681030,3745,3745,3745,3745,0
|
|
20240620,101300,46681030,3745,3735,3745,3735,545
|
|
20240620,101200,44641055,3735,3735,3735,3735,0
|
|
20240620,101100,44641055,3735,3735,3735,3735,5
|
|
20240620,101000,44622380,3745,3745,3745,3745,6
|
|
20240620,100900,44599910,3735,3745,3745,3735,644
|
|
20240620,100800,42188170,3745,3745,3745,3745,200
|
|
20240620,100700,41439170,3735,3745,3745,3735,205
|
|
20240620,100600,40671495,3745,3735,3745,3735,205
|
|
20240620,100500,39903820,3745,3740,3745,3740,209
|
|
20240620,100400,39121925,3735,3735,3735,3735,4
|
|
20240620,100300,39106985,3740,3740,3740,3740,475
|
|
20240620,100200,37330485,3735,3735,3735,3735,5
|
|
20240620,100100,37311810,3735,3735,3735,3735,0
|
|
20240620,100000,37311810,3735,3735,3735,3735,46
|
|
20240620,095900,37140000,3735,3735,3735,3735,4
|
|
20240620,095800,37125060,3735,3735,3735,3735,0
|
|
20240620,095700,37125060,3735,3735,3735,3735,5
|
|
20240620,095600,37106385,3735,3735,3735,3735,0
|
|
20240620,095500,37106385,3735,3735,3735,3735,5
|
|
20240620,095400,37087710,3735,3735,3735,3735,0
|
|
20240620,095300,37087710,3735,3740,3740,3735,5
|
|
20240620,095200,37069030,3740,3735,3740,3735,56
|
|
20240620,095100,36859615,3735,3735,3735,3735,358
|
|
20240620,095000,35522485,3745,3740,3745,3735,165
|
|
20240620,094900,34905305,3745,3745,3745,3745,111
|
|
20240620,094800,34489610,3740,3740,3740,3740,140
|
|
20240620,094700,33966010,3740,3740,3740,3740,6
|
|
20240620,094600,33943570,3735,3735,3735,3735,5
|
|
20240620,094500,33924895,3735,3735,3735,3735,0
|
|
20240620,094400,33924895,3735,3740,3740,3735,9
|
|
20240620,094300,33891255,3740,3735,3740,3735,9
|
|
20240620,094200,33857620,3735,3735,3735,3735,0
|
|
20240620,094100,33857620,3735,3735,3740,3735,446
|
|
20240620,094000,32191695,3735,3735,3735,3735,0
|
|
20240620,093900,32191695,3735,3740,3740,3735,24
|
|
20240620,093800,32101955,3745,3745,3745,3745,1
|
|
20240620,093700,32098210,3735,3745,3745,3735,9
|
|
20240620,093600,32064555,3735,3735,3735,3735,5
|
|
20240620,093500,32045880,3735,3735,3735,3735,0
|
|
20240620,093400,32045880,3735,3735,3735,3735,1047
|
|
20240620,093300,28135335,3750,3750,3750,3750,1
|
|
20240620,093200,28131585,3735,3745,3745,3735,108
|
|
20240620,093100,27727175,3745,3740,3745,3740,148
|
|
20240620,093000,27173205,3740,3745,3745,3740,16
|
|
20240620,092900,27113305,3740,3740,3740,3740,0
|
|
20240620,092800,27113305,3740,3740,3740,3740,5
|
|
20240620,092700,27094605,3740,3735,3740,3735,342
|
|
20240620,092600,25815550,3735,3735,3735,3735,2
|
|
20240620,092500,25808080,3735,3735,3735,3735,4
|
|
20240620,092400,25793140,3735,3735,3735,3735,100
|
|
20240620,092300,25419640,3735,3735,3735,3735,10
|
|
20240620,092200,25382290,3735,3735,3735,3735,0
|
|
20240620,092100,25382290,3735,3740,3740,3735,26
|
|
20240620,092000,25285075,3735,3735,3735,3735,4
|
|
20240620,091900,25270135,3740,3745,3745,3740,273
|
|
20240620,091800,24248975,3745,3745,3745,3745,5
|
|
20240620,091700,24230250,3745,3745,3745,3745,50
|
|
20240620,091600,24043000,3745,3750,3760,3745,96
|
|
20240620,091500,23682515,3750,3745,3750,3745,544
|
|
20240620,091400,21644810,3740,3740,3740,3740,115
|
|
20240620,091300,21214710,3740,3730,3740,3730,330
|
|
20240620,091200,19983560,3730,3735,3735,3730,390
|
|
20240620,091100,18528755,3730,3735,3740,3730,633
|
|
20240620,091000,16161775,3740,3750,3750,3735,528
|
|
20240620,090900,14182745,3760,3760,3760,3760,35
|
|
20240620,090800,14051145,3760,3760,3760,3760,0
|
|
20240620,090700,14051145,3760,3760,3775,3760,21
|
|
20240620,090600,13972125,3775,3775,3775,3775,0
|
|
20240620,090500,13972125,3775,3775,3775,3775,82
|
|
20240620,090400,13662575,3750,3755,3755,3750,3000
|
|
20240620,090300,2405640,3760,3760,3760,3760,111
|
|
20240620,090200,1988280,3780,3780,3780,3780,0
|
|
20240620,090100,1988280,3780,3780,3780,3780,0
|
|
20240620,090000,1988280,3780,3780,3780,3780,526
|