683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,202000,359559145,3660,3660,3660,3660,4850
|
|
20240624,201900,359559145,3660,3660,3660,3660,0
|
|
20240624,201800,359559145,3660,3660,3660,3660,0
|
|
20240624,201700,359559145,3660,3660,3660,3660,0
|
|
20240624,201600,359559145,3660,3660,3660,3660,0
|
|
20240624,201500,359559145,3660,3660,3660,3660,0
|
|
20240624,201400,359559145,3660,3660,3660,3660,0
|
|
20240624,201300,359559145,3660,3660,3660,3660,0
|
|
20240624,201200,359559145,3660,3660,3660,3660,0
|
|
20240624,201100,359559145,3660,3660,3660,3660,0
|
|
20240624,201000,359559145,3660,3660,3660,3660,0
|
|
20240624,200900,359559145,3660,3660,3660,3660,0
|
|
20240624,200800,359559145,3660,3660,3660,3660,0
|
|
20240624,200700,359559145,3660,3660,3660,3660,0
|
|
20240624,200600,359559145,3660,3660,3660,3660,0
|
|
20240624,200500,359559145,3660,3660,3660,3660,0
|
|
20240624,200400,359559145,3660,3660,3660,3660,0
|
|
20240624,200300,359559145,3660,3660,3660,3660,0
|
|
20240624,200200,359559145,3660,3660,3660,3660,0
|
|
20240624,200100,359559145,3660,3660,3660,3660,0
|
|
20240624,200000,359559145,3660,3660,3660,3660,0
|
|
20240624,195900,359559145,3660,3660,3660,3660,0
|
|
20240624,195800,359559145,3660,3660,3660,3660,0
|
|
20240624,195700,359559145,3660,3660,3660,3660,0
|
|
20240624,195600,359559145,3660,3660,3660,3660,0
|
|
20240624,195500,359559145,3660,3660,3660,3660,0
|
|
20240624,195400,359559145,3660,3660,3660,3660,0
|
|
20240624,195300,359559145,3660,3660,3660,3660,0
|
|
20240624,195200,359559145,3660,3660,3660,3660,0
|
|
20240624,195100,359559145,3660,3660,3660,3660,0
|
|
20240624,195000,359559145,3660,3660,3660,3660,4850
|
|
20240624,194900,359559145,3660,3660,3660,3660,0
|
|
20240624,194800,359559145,3660,3660,3660,3660,0
|
|
20240624,194700,359559145,3660,3660,3660,3660,0
|
|
20240624,194600,359559145,3660,3660,3660,3660,0
|
|
20240624,194500,359559145,3660,3660,3660,3660,0
|
|
20240624,194400,359559145,3660,3660,3660,3660,0
|
|
20240624,194300,359559145,3660,3660,3660,3660,0
|
|
20240624,194200,359559145,3660,3660,3660,3660,0
|
|
20240624,194100,359559145,3660,3660,3660,3660,0
|
|
20240624,194000,359559145,3660,3660,3660,3660,0
|
|
20240624,193900,359559145,3660,3660,3660,3660,0
|
|
20240624,193800,359559145,3660,3660,3660,3660,0
|
|
20240624,193700,359559145,3660,3660,3660,3660,0
|
|
20240624,193600,359559145,3660,3660,3660,3660,0
|
|
20240624,193500,359559145,3660,3660,3660,3660,0
|
|
20240624,193400,359559145,3660,3660,3660,3660,0
|
|
20240624,193300,359559145,3660,3660,3660,3660,0
|
|
20240624,193200,359559145,3660,3660,3660,3660,0
|
|
20240624,193100,359559145,3660,3660,3660,3660,0
|
|
20240624,193000,359559145,3660,3660,3660,3660,0
|
|
20240624,192900,359559145,3660,3660,3660,3660,0
|
|
20240624,192800,359559145,3660,3660,3660,3660,0
|
|
20240624,192700,359559145,3660,3660,3660,3660,0
|
|
20240624,192600,359559145,3660,3660,3660,3660,0
|
|
20240624,192500,359559145,3660,3660,3660,3660,0
|
|
20240624,192400,359559145,3660,3660,3660,3660,0
|
|
20240624,192300,359559145,3660,3660,3660,3660,0
|
|
20240624,192200,359559145,3660,3660,3660,3660,0
|
|
20240624,192100,359559145,3660,3660,3660,3660,0
|
|
20240624,192000,359559145,3660,3660,3660,3660,4850
|
|
20240624,191900,359559145,3660,3660,3660,3660,0
|
|
20240624,191800,359559145,3660,3660,3660,3660,0
|
|
20240624,191700,359559145,3660,3660,3660,3660,0
|
|
20240624,191600,359559145,3660,3660,3660,3660,0
|
|
20240624,191500,359559145,3660,3660,3660,3660,0
|
|
20240624,191400,359559145,3660,3660,3660,3660,0
|
|
20240624,191300,359559145,3660,3660,3660,3660,0
|
|
20240624,191200,359559145,3660,3660,3660,3660,0
|
|
20240624,191100,359559145,3660,3660,3660,3660,0
|
|
20240624,191000,359559145,3660,3660,3660,3660,0
|
|
20240624,190900,359559145,3660,3660,3660,3660,0
|
|
20240624,190800,359559145,3660,3660,3660,3660,0
|
|
20240624,190700,359559145,3660,3660,3660,3660,0
|
|
20240624,190600,359559145,3660,3660,3660,3660,0
|
|
20240624,190500,359559145,3660,3660,3660,3660,0
|
|
20240624,190400,359559145,3660,3660,3660,3660,0
|
|
20240624,190300,359559145,3660,3660,3660,3660,0
|
|
20240624,190200,359559145,3660,3660,3660,3660,0
|
|
20240624,190100,359559145,3660,3660,3660,3660,0
|
|
20240624,190000,359559145,3660,3660,3660,3660,0
|
|
20240624,185900,359559145,3660,3660,3660,3660,0
|
|
20240624,185800,359559145,3660,3660,3660,3660,0
|
|
20240624,185700,359559145,3660,3660,3660,3660,0
|
|
20240624,185600,359559145,3660,3660,3660,3660,0
|
|
20240624,185500,359559145,3660,3660,3660,3660,0
|
|
20240624,185400,359559145,3660,3660,3660,3660,0
|
|
20240624,185300,359559145,3660,3660,3660,3660,0
|
|
20240624,185200,359559145,3660,3660,3660,3660,0
|
|
20240624,185100,359559145,3660,3660,3660,3660,0
|
|
20240624,185000,359559145,3660,3660,3660,3660,4850
|
|
20240624,184900,359559145,3660,3660,3660,3660,0
|
|
20240624,184800,359559145,3660,3660,3660,3660,0
|
|
20240624,184700,359559145,3660,3660,3660,3660,0
|
|
20240624,184600,359559145,3660,3660,3660,3660,0
|
|
20240624,184500,359559145,3660,3660,3660,3660,0
|
|
20240624,184400,359559145,3660,3660,3660,3660,0
|
|
20240624,184300,359559145,3660,3660,3660,3660,0
|
|
20240624,184200,359559145,3660,3660,3660,3660,0
|
|
20240624,184100,359559145,3660,3660,3660,3660,0
|
|
20240624,184000,359559145,3660,3660,3660,3660,0
|
|
20240624,183900,359559145,3660,3660,3660,3660,0
|
|
20240624,183800,359559145,3660,3660,3660,3660,0
|
|
20240624,183700,359559145,3660,3660,3660,3660,0
|
|
20240624,183600,359559145,3660,3660,3660,3660,0
|
|
20240624,183500,359559145,3660,3660,3660,3660,0
|
|
20240624,183400,359559145,3660,3660,3660,3660,0
|
|
20240624,183300,359559145,3660,3660,3660,3660,0
|
|
20240624,183200,359559145,3660,3660,3660,3660,0
|
|
20240624,183100,359559145,3660,3660,3660,3660,0
|
|
20240624,183000,359559145,3660,3660,3660,3660,0
|
|
20240624,182900,359559145,3660,3660,3660,3660,0
|
|
20240624,182800,359559145,3660,3660,3660,3660,0
|
|
20240624,182700,359559145,3660,3660,3660,3660,0
|
|
20240624,182600,359559145,3660,3660,3660,3660,0
|
|
20240624,182500,359559145,3660,3660,3660,3660,0
|
|
20240624,182400,359559145,3660,3660,3660,3660,0
|
|
20240624,182300,359559145,3660,3660,3660,3660,0
|
|
20240624,182200,359559145,3660,3660,3660,3660,0
|
|
20240624,182100,359559145,3660,3660,3660,3660,0
|
|
20240624,182000,359559145,3660,3660,3660,3660,4850
|
|
20240624,181900,359559145,3660,3660,3660,3660,0
|
|
20240624,181800,359559145,3660,3660,3660,3660,0
|
|
20240624,181700,359559145,3660,3660,3660,3660,0
|
|
20240624,181600,359559145,3660,3660,3660,3660,0
|
|
20240624,181500,359559145,3660,3660,3660,3660,0
|
|
20240624,181400,359559145,3660,3660,3660,3660,0
|
|
20240624,181300,359559145,3660,3660,3660,3660,0
|
|
20240624,181200,359559145,3660,3660,3660,3660,0
|
|
20240624,181100,359559145,3660,3660,3660,3660,0
|
|
20240624,181000,359559145,3660,3660,3660,3660,0
|
|
20240624,180900,359559145,3660,3660,3660,3660,0
|
|
20240624,180800,359559145,3660,3660,3660,3660,0
|
|
20240624,180700,359559145,3660,3660,3660,3660,0
|
|
20240624,180600,359559145,3660,3660,3660,3660,0
|
|
20240624,180500,359559145,3660,3660,3660,3660,0
|
|
20240624,180400,359559145,3660,3660,3660,3660,0
|
|
20240624,180300,359559145,3660,3660,3660,3660,0
|
|
20240624,180200,359559145,3660,3660,3660,3660,0
|
|
20240624,180100,359559145,3660,3660,3660,3660,0
|
|
20240624,180000,359559145,3660,3660,3660,3660,0
|
|
20240624,175900,359559145,3660,3660,3660,3660,0
|
|
20240624,175800,359559145,3660,3660,3660,3660,0
|
|
20240624,175700,359559145,3660,3660,3660,3660,0
|
|
20240624,175600,359559145,3660,3660,3660,3660,0
|
|
20240624,175500,359559145,3660,3660,3660,3660,0
|
|
20240624,175400,359559145,3660,3660,3660,3660,0
|
|
20240624,175300,359559145,3660,3660,3660,3660,0
|
|
20240624,175200,359559145,3660,3660,3660,3660,0
|
|
20240624,175100,359559145,3660,3660,3660,3660,0
|
|
20240624,175000,359559145,3660,3660,3660,3660,4850
|
|
20240624,174900,359559145,3660,3660,3660,3660,0
|
|
20240624,174800,359559145,3660,3660,3660,3660,0
|
|
20240624,174700,359559145,3660,3660,3660,3660,0
|
|
20240624,174600,359559145,3660,3660,3660,3660,0
|
|
20240624,174500,359559145,3660,3660,3660,3660,0
|
|
20240624,174400,359559145,3660,3660,3660,3660,0
|
|
20240624,174300,359559145,3660,3660,3660,3660,0
|
|
20240624,174200,359559145,3660,3660,3660,3660,0
|
|
20240624,174100,359559145,3660,3660,3660,3660,0
|
|
20240624,174000,359559145,3660,3660,3660,3660,0
|
|
20240624,173900,359559145,3660,3660,3660,3660,0
|
|
20240624,173800,359559145,3660,3660,3660,3660,0
|
|
20240624,173700,359559145,3660,3660,3660,3660,0
|
|
20240624,173600,359559145,3660,3660,3660,3660,0
|
|
20240624,173500,359559145,3660,3660,3660,3660,0
|
|
20240624,173400,359559145,3660,3660,3660,3660,0
|
|
20240624,173300,359559145,3660,3660,3660,3660,0
|
|
20240624,173200,359559145,3660,3660,3660,3660,0
|
|
20240624,173100,359559145,3660,3660,3660,3660,0
|
|
20240624,173000,359559145,3660,3660,3660,3660,0
|
|
20240624,172900,359559145,3660,3660,3660,3660,0
|
|
20240624,172800,359559145,3660,3660,3660,3660,0
|
|
20240624,172700,359559145,3660,3660,3660,3660,0
|
|
20240624,172600,359559145,3660,3660,3660,3660,0
|
|
20240624,172500,359559145,3660,3660,3660,3660,0
|
|
20240624,172400,359559145,3660,3660,3660,3660,0
|
|
20240624,172300,359559145,3660,3660,3660,3660,0
|
|
20240624,172200,359559145,3660,3660,3660,3660,0
|
|
20240624,172100,359559145,3660,3660,3660,3660,0
|
|
20240624,172000,359559145,3660,3660,3660,3660,4850
|
|
20240624,171900,359559145,3660,3660,3660,3660,0
|
|
20240624,171800,359559145,3660,3660,3660,3660,0
|
|
20240624,171700,359559145,3660,3660,3660,3660,0
|
|
20240624,171600,359559145,3660,3660,3660,3660,0
|
|
20240624,171500,359559145,3660,3660,3660,3660,0
|
|
20240624,171400,359559145,3660,3660,3660,3660,0
|
|
20240624,171300,359559145,3660,3660,3660,3660,0
|
|
20240624,171200,359559145,3660,3660,3660,3660,0
|
|
20240624,171100,359559145,3660,3660,3660,3660,0
|
|
20240624,171000,359559145,3660,3660,3660,3660,0
|
|
20240624,170900,359559145,3660,3660,3660,3660,0
|
|
20240624,170800,359559145,3660,3660,3660,3660,0
|
|
20240624,170700,359559145,3660,3660,3660,3660,0
|
|
20240624,170600,359559145,3660,3660,3660,3660,0
|
|
20240624,170500,359559145,3660,3660,3660,3660,0
|
|
20240624,170400,359559145,3660,3660,3660,3660,0
|
|
20240624,170300,359559145,3660,3660,3660,3660,0
|
|
20240624,170200,359559145,3660,3660,3660,3660,0
|
|
20240624,170100,359559145,3660,3660,3660,3660,0
|
|
20240624,170000,359559145,3660,3660,3660,3660,0
|
|
20240624,165900,359559145,3660,3660,3660,3660,0
|
|
20240624,165800,359559145,3660,3660,3660,3660,0
|
|
20240624,165700,359559145,3660,3660,3660,3660,0
|
|
20240624,165600,359559145,3660,3660,3660,3660,0
|
|
20240624,165500,359559145,3660,3660,3660,3660,0
|
|
20240624,165400,359559145,3660,3660,3660,3660,0
|
|
20240624,165300,359559145,3660,3660,3660,3660,0
|
|
20240624,165200,359559145,3660,3660,3660,3660,0
|
|
20240624,165100,359559145,3660,3660,3660,3660,0
|
|
20240624,165000,359559145,3660,3660,3660,3660,4850
|
|
20240624,164900,359559145,3660,3660,3660,3660,0
|
|
20240624,164800,359559145,3660,3660,3660,3660,0
|
|
20240624,164700,359559145,3660,3660,3660,3660,0
|
|
20240624,164600,359559145,3660,3660,3660,3660,0
|
|
20240624,164500,359559145,3660,3660,3660,3660,0
|
|
20240624,164400,359559145,3660,3660,3660,3660,0
|
|
20240624,164300,359559145,3660,3660,3660,3660,0
|
|
20240624,164200,359559145,3660,3660,3660,3660,0
|
|
20240624,164100,359559145,3660,3660,3660,3660,0
|
|
20240624,164000,359559145,3660,3660,3660,3660,0
|
|
20240624,163900,359559145,3660,3660,3660,3660,0
|
|
20240624,163800,359559145,3660,3660,3660,3660,0
|
|
20240624,163700,359559145,3660,3660,3660,3660,0
|
|
20240624,163600,359559145,3660,3660,3660,3660,0
|
|
20240624,163500,359559145,3660,3660,3660,3660,0
|
|
20240624,163400,359559145,3660,3660,3660,3660,0
|
|
20240624,163300,359559145,3660,3660,3660,3660,0
|
|
20240624,163200,359559145,3660,3660,3660,3660,0
|
|
20240624,163100,359559145,3660,3660,3660,3660,0
|
|
20240624,163000,359559145,3660,3660,3660,3660,0
|
|
20240624,162900,359559145,3660,3660,3660,3660,0
|
|
20240624,162800,359559145,3660,3660,3660,3660,0
|
|
20240624,162700,359559145,3660,3660,3660,3660,0
|
|
20240624,162600,359559145,3660,3660,3660,3660,0
|
|
20240624,162500,359559145,3660,3660,3660,3660,0
|
|
20240624,162400,359559145,3660,3660,3660,3660,0
|
|
20240624,162300,359559145,3660,3660,3660,3660,0
|
|
20240624,162200,359559145,3660,3660,3660,3660,0
|
|
20240624,162100,359559145,3660,3660,3660,3660,0
|
|
20240624,162000,359559145,3660,3660,3660,3660,4850
|
|
20240624,161900,359559145,3660,3660,3660,3660,0
|
|
20240624,161800,359559145,3660,3660,3660,3660,0
|
|
20240624,161700,359559145,3660,3660,3660,3660,0
|
|
20240624,161600,359559145,3660,3660,3660,3660,0
|
|
20240624,161500,359559145,3660,3660,3660,3660,0
|
|
20240624,161400,359559145,3660,3660,3660,3660,0
|
|
20240624,161300,359559145,3660,3660,3660,3660,0
|
|
20240624,161200,359559145,3660,3660,3660,3660,0
|
|
20240624,161100,359559145,3660,3660,3660,3660,0
|
|
20240624,161000,359559145,3660,3660,3660,3660,0
|
|
20240624,160900,359559145,3660,3660,3660,3660,0
|
|
20240624,160800,359559145,3660,3660,3660,3660,0
|
|
20240624,160700,359559145,3660,3660,3660,3660,0
|
|
20240624,160600,359559145,3660,3660,3660,3660,0
|
|
20240624,160500,359559145,3660,3660,3660,3660,0
|
|
20240624,160400,359559145,3660,3660,3660,3660,0
|
|
20240624,160300,359559145,3660,3660,3660,3660,0
|
|
20240624,160200,359559145,3660,3660,3660,3660,0
|
|
20240624,160100,359559145,3660,3660,3660,3660,0
|
|
20240624,160000,359559145,3660,3660,3660,3660,0
|
|
20240624,155900,359559145,3660,3660,3660,3660,0
|
|
20240624,155800,359559145,3660,3660,3660,3660,0
|
|
20240624,155700,359559145,3660,3660,3660,3660,0
|
|
20240624,155600,359559145,3660,3660,3660,3660,0
|
|
20240624,155500,359559145,3660,3660,3660,3660,0
|
|
20240624,155400,359559145,3660,3660,3660,3660,0
|
|
20240624,155300,359559145,3660,3660,3660,3660,0
|
|
20240624,155200,359559145,3660,3660,3660,3660,0
|
|
20240624,155100,359559145,3660,3660,3660,3660,0
|
|
20240624,155000,359559145,3660,3660,3660,3660,4850
|
|
20240624,154900,359559145,3660,3660,3660,3660,0
|
|
20240624,154800,359559145,3660,3660,3660,3660,0
|
|
20240624,154700,359559145,3660,3660,3660,3660,0
|
|
20240624,154600,359559145,3660,3660,3660,3660,0
|
|
20240624,154500,359559145,3660,3660,3660,3660,0
|
|
20240624,154400,359559145,3660,3660,3660,3660,0
|
|
20240624,154300,359559145,3660,3660,3660,3660,0
|
|
20240624,154200,359559145,3660,3660,3660,3660,0
|
|
20240624,154100,359559145,3660,3660,3660,3660,0
|
|
20240624,154000,359559145,3660,3660,3660,3660,0
|
|
20240624,153900,359559145,3660,3660,3660,3660,0
|
|
20240624,153800,359559145,3660,3660,3660,3660,0
|
|
20240624,153700,359559145,3660,3660,3660,3660,0
|
|
20240624,153600,359559145,3660,3660,3660,3660,0
|
|
20240624,153500,359559145,3660,3660,3660,3660,0
|
|
20240624,153400,359559145,3660,3660,3660,3660,0
|
|
20240624,153300,359559145,3660,3660,3660,3660,0
|
|
20240624,153200,359559145,3660,3660,3660,3660,0
|
|
20240624,153100,359559145,3660,3660,3660,3660,0
|
|
20240624,153000,359559145,3660,3660,3660,3660,4850
|
|
20240624,152900,341808145,3695,3695,3695,3695,0
|
|
20240624,152800,341808145,3695,3695,3695,3695,0
|
|
20240624,152700,341808145,3695,3695,3695,3695,0
|
|
20240624,152600,341808145,3695,3695,3695,3695,0
|
|
20240624,152500,341808145,3695,3695,3695,3695,0
|
|
20240624,152400,341808145,3695,3695,3695,3695,0
|
|
20240624,152300,341808145,3695,3695,3695,3695,0
|
|
20240624,152200,341808145,3695,3695,3695,3695,0
|
|
20240624,152100,341808145,3695,3695,3695,3695,0
|
|
20240624,152000,341808145,3695,3695,3695,3695,0
|
|
20240624,151900,341808145,3695,3650,3700,3650,4976
|
|
20240624,151800,323470790,3650,3655,3655,3650,2307
|
|
20240624,151700,315042985,3655,3660,3660,3655,326
|
|
20240624,151600,313850040,3660,3655,3680,3655,909
|
|
20240624,151500,310520580,3655,3655,3655,3655,38
|
|
20240624,151400,310381690,3655,3660,3660,3655,8
|
|
20240624,151300,310352445,3655,3655,3660,3655,434
|
|
20240624,151200,308764060,3655,3655,3655,3655,8
|
|
20240624,151100,308734820,3655,3655,3655,3655,10
|
|
20240624,151000,308698270,3660,3655,3660,3655,508
|
|
20240624,150900,306839030,3655,3655,3655,3655,11
|
|
20240624,150800,306798825,3655,3655,3655,3655,8
|
|
20240624,150700,306769585,3655,3655,3655,3655,12
|
|
20240624,150600,306725725,3660,3660,3660,3655,53
|
|
20240624,150500,306531765,3655,3655,3655,3655,11
|
|
20240624,150400,306491560,3655,3655,3655,3655,5
|
|
20240624,150300,306473285,3655,3655,3655,3655,13
|
|
20240624,150200,306425770,3655,3655,3655,3655,8
|
|
20240624,150100,306396530,3655,3655,3655,3655,28
|
|
20240624,150000,306294190,3655,3655,3655,3655,36
|
|
20240624,145900,306162610,3660,3660,3660,3660,0
|
|
20240624,145800,306162610,3660,3660,3660,3660,0
|
|
20240624,145700,306162610,3660,3660,3660,3660,0
|
|
20240624,145600,306162610,3660,3660,3660,3660,0
|
|
20240624,145500,306162610,3660,3655,3660,3655,2
|
|
20240624,145400,306155295,3655,3655,3655,3655,114
|
|
20240624,145300,305738625,3660,3660,3660,3660,0
|
|
20240624,145200,305738625,3660,3660,3660,3660,0
|
|
20240624,145100,305738625,3660,3660,3660,3660,0
|
|
20240624,145000,305738625,3660,3660,3660,3660,0
|
|
20240624,144900,305738625,3660,3660,3660,3660,0
|
|
20240624,144800,305738625,3660,3660,3660,3660,0
|
|
20240624,144700,305738625,3660,3660,3660,3660,1
|
|
20240624,144600,305734965,3660,3660,3660,3660,0
|
|
20240624,144500,305734965,3660,3660,3660,3660,0
|
|
20240624,144400,305734965,3660,3660,3660,3660,0
|
|
20240624,144300,305734965,3660,3660,3660,3660,0
|
|
20240624,144200,305734965,3660,3660,3660,3660,0
|
|
20240624,144100,305734965,3660,3660,3660,3660,0
|
|
20240624,144000,305734965,3660,3660,3660,3660,0
|
|
20240624,143900,305734965,3660,3660,3660,3660,0
|
|
20240624,143800,305734965,3660,3655,3660,3655,101
|
|
20240624,143700,305365310,3650,3650,3650,3650,0
|
|
20240624,143600,305365310,3650,3660,3660,3650,3031
|
|
20240624,143500,294290210,3660,3660,3660,3660,0
|
|
20240624,143400,294290210,3660,3660,3660,3660,0
|
|
20240624,143300,294290210,3660,3660,3660,3660,30
|
|
20240624,143200,294180410,3660,3660,3660,3660,0
|
|
20240624,143100,294180410,3660,3660,3660,3660,20
|
|
20240624,143000,294107210,3655,3655,3655,3655,0
|
|
20240624,142900,294107210,3655,3655,3655,3655,55
|
|
20240624,142800,293906185,3660,3660,3660,3660,0
|
|
20240624,142700,293906185,3660,3660,3660,3660,30
|
|
20240624,142600,293796385,3660,3660,3660,3660,0
|
|
20240624,142500,293796385,3660,3660,3660,3660,145
|
|
20240624,142400,293265685,3660,3660,3660,3660,150
|
|
20240624,142300,292716685,3660,3660,3660,3660,20
|
|
20240624,142200,292643485,3660,3660,3660,3660,155
|
|
20240624,142100,292076185,3665,3660,3665,3660,8
|
|
20240624,142000,292046900,3660,3660,3660,3660,7
|
|
20240624,141900,292021280,3665,3665,3665,3665,2
|
|
20240624,141800,292013950,3660,3665,3665,3660,41
|
|
20240624,141700,291863720,3660,3660,3660,3660,7
|
|
20240624,141600,291838100,3665,3660,3665,3660,8
|
|
20240624,141500,291808815,3665,3665,3665,3665,120
|
|
20240624,141400,291369015,3660,3660,3660,3660,7
|
|
20240624,141300,291343395,3660,3660,3660,3660,0
|
|
20240624,141200,291343395,3660,3660,3660,3660,38
|
|
20240624,141100,291204315,3660,3660,3660,3660,8
|
|
20240624,141000,291175035,3660,3660,3660,3660,776
|
|
20240624,140900,288334875,3660,3670,3670,3660,500
|
|
20240624,140800,286503280,3675,3675,3675,3675,0
|
|
20240624,140700,286503280,3675,3675,3675,3675,0
|
|
20240624,140600,286503280,3675,3675,3675,3675,0
|
|
20240624,140500,286503280,3675,3675,3675,3675,1
|
|
20240624,140400,286499605,3680,3680,3680,3680,0
|
|
20240624,140300,286499605,3680,3680,3680,3680,0
|
|
20240624,140200,286499605,3680,3680,3680,3680,0
|
|
20240624,140100,286499605,3680,3680,3680,3680,0
|
|
20240624,140000,286499605,3680,3680,3680,3680,0
|
|
20240624,135900,286499605,3680,3680,3680,3680,0
|
|
20240624,135800,286499605,3680,3680,3680,3670,5
|
|
20240624,135700,286481225,3670,3670,3670,3670,0
|
|
20240624,135600,286481225,3670,3670,3670,3670,0
|
|
20240624,135500,286481225,3670,3670,3670,3670,0
|
|
20240624,135400,286481225,3670,3670,3670,3670,2
|
|
20240624,135300,286473885,3690,3690,3690,3690,0
|
|
20240624,135200,286473885,3690,3690,3690,3690,0
|
|
20240624,135100,286473885,3690,3690,3690,3690,0
|
|
20240624,135000,286473885,3690,3680,3690,3680,2
|
|
20240624,134900,286466515,3685,3675,3685,3675,3
|
|
20240624,134800,286455480,3685,3685,3685,3685,0
|
|
20240624,134700,286455480,3685,3685,3685,3685,13
|
|
20240624,134600,286407575,3675,3675,3675,3675,27
|
|
20240624,134500,286308350,3675,3675,3675,3675,0
|
|
20240624,134400,286308350,3675,3675,3675,3675,1
|
|
20240624,134300,286304675,3670,3670,3670,3670,0
|
|
20240624,134200,286304675,3670,3670,3670,3670,0
|
|
20240624,134100,286304675,3670,3670,3670,3670,0
|
|
20240624,134000,286304675,3670,3670,3670,3670,0
|
|
20240624,133900,286304675,3670,3670,3670,3670,0
|
|
20240624,133800,286304675,3670,3670,3670,3670,0
|
|
20240624,133700,286304675,3670,3670,3670,3670,0
|
|
20240624,133600,286304675,3670,3670,3670,3670,0
|
|
20240624,133500,286304675,3670,3670,3670,3670,0
|
|
20240624,133400,286304675,3670,3670,3670,3670,0
|
|
20240624,133300,286304675,3670,3670,3670,3670,0
|
|
20240624,133200,286304675,3670,3670,3670,3670,0
|
|
20240624,133100,286304675,3670,3670,3670,3670,0
|
|
20240624,133000,286304675,3670,3670,3670,3670,0
|
|
20240624,132900,286304675,3670,3670,3670,3670,0
|
|
20240624,132800,286304675,3670,3670,3670,3670,0
|
|
20240624,132700,286304675,3670,3670,3670,3670,0
|
|
20240624,132600,286304675,3670,3670,3670,3670,0
|
|
20240624,132500,286304675,3670,3670,3670,3670,0
|
|
20240624,132400,286304675,3670,3670,3670,3670,0
|
|
20240624,132300,286304675,3670,3670,3670,3660,1700
|
|
20240624,132200,280070725,3670,3670,3670,3670,0
|
|
20240624,132100,280070725,3670,3660,3670,3660,1019
|
|
20240624,132000,276337025,3670,3665,3670,3665,870
|
|
20240624,131900,273147930,3665,3665,3665,3665,0
|
|
20240624,131800,273147930,3665,3665,3665,3665,0
|
|
20240624,131700,273147930,3665,3660,3665,3660,506
|
|
20240624,131600,271295940,3660,3660,3660,3660,0
|
|
20240624,131500,271295940,3660,3660,3660,3660,0
|
|
20240624,131400,271295940,3660,3660,3660,3660,20
|
|
20240624,131300,271222740,3660,3660,3660,3660,0
|
|
20240624,131200,271222740,3660,3665,3665,3660,210
|
|
20240624,131100,270453870,3670,3670,3670,3670,0
|
|
20240624,131000,270453870,3670,3670,3670,3670,0
|
|
20240624,130900,270453870,3670,3670,3670,3670,0
|
|
20240624,130800,270453870,3670,3670,3670,3670,0
|
|
20240624,130700,270453870,3670,3670,3670,3670,0
|
|
20240624,130600,270453870,3670,3670,3670,3670,41
|
|
20240624,130500,270303400,3675,3670,3695,3670,1701
|
|
20240624,130400,264049145,3665,3665,3665,3665,0
|
|
20240624,130300,264049145,3665,3665,3665,3665,40
|
|
20240624,130200,263902545,3665,3665,3665,3665,0
|
|
20240624,130100,263902545,3665,3665,3665,3665,0
|
|
20240624,130000,263902545,3665,3665,3665,3665,0
|
|
20240624,125900,263902545,3665,3665,3665,3665,0
|
|
20240624,125800,263902545,3665,3660,3665,3660,400
|
|
20240624,125700,262438435,3660,3660,3660,3660,0
|
|
20240624,125600,262438435,3660,3660,3660,3660,0
|
|
20240624,125500,262438435,3660,3660,3660,3660,0
|
|
20240624,125400,262438435,3660,3660,3660,3660,0
|
|
20240624,125300,262438435,3660,3660,3660,3660,0
|
|
20240624,125200,262438435,3660,3660,3660,3660,150
|
|
20240624,125100,261889435,3660,3660,3660,3660,0
|
|
20240624,125000,261889435,3660,3660,3660,3660,0
|
|
20240624,124900,261889435,3660,3660,3660,3660,0
|
|
20240624,124800,261889435,3660,3660,3660,3660,0
|
|
20240624,124700,261889435,3660,3660,3660,3660,0
|
|
20240624,124600,261889435,3660,3660,3660,3660,0
|
|
20240624,124500,261889435,3660,3660,3660,3660,0
|
|
20240624,124400,261889435,3660,3660,3660,3660,0
|
|
20240624,124300,261889435,3660,3660,3660,3660,0
|
|
20240624,124200,261889435,3660,3660,3660,3660,0
|
|
20240624,124100,261889435,3660,3660,3660,3660,0
|
|
20240624,124000,261889435,3660,3660,3660,3660,1877
|
|
20240624,123900,255019615,3665,3665,3665,3665,0
|
|
20240624,123800,255019615,3665,3665,3665,3665,4
|
|
20240624,123700,255004955,3660,3665,3665,3660,4
|
|
20240624,123600,254990305,3665,3665,3665,3665,119
|
|
20240624,123500,254554170,3660,3660,3660,3660,0
|
|
20240624,123400,254554170,3660,3660,3660,3660,0
|
|
20240624,123300,254554170,3660,3660,3660,3660,0
|
|
20240624,123200,254554170,3660,3660,3665,3660,6
|
|
20240624,123100,254532200,3665,3660,3665,3660,8
|
|
20240624,123000,254502900,3665,3660,3665,3660,8
|
|
20240624,122900,254473600,3665,3665,3665,3660,10
|
|
20240624,122800,254436970,3665,3665,3665,3665,0
|
|
20240624,122700,254436970,3665,3665,3665,3665,0
|
|
20240624,122600,254436970,3665,3665,3665,3665,0
|
|
20240624,122500,254436970,3665,3665,3665,3665,0
|
|
20240624,122400,254436970,3665,3665,3665,3665,0
|
|
20240624,122300,254436970,3665,3665,3665,3665,0
|
|
20240624,122200,254436970,3665,3665,3665,3665,0
|
|
20240624,122100,254436970,3665,3660,3665,3660,520
|
|
20240624,122000,252532770,3660,3660,3660,3660,1
|
|
20240624,121900,252529110,3650,3650,3650,3650,0
|
|
20240624,121800,252529110,3650,3650,3650,3650,0
|
|
20240624,121700,252529110,3650,3650,3665,3650,12
|
|
20240624,121600,252485295,3650,3650,3650,3650,3
|
|
20240624,121500,252474345,3650,3650,3665,3650,651
|
|
20240624,121400,250097780,3650,3650,3650,3650,0
|
|
20240624,121300,250097780,3650,3650,3650,3650,130
|
|
20240624,121200,249623280,3650,3650,3650,3650,0
|
|
20240624,121100,249623280,3650,3650,3650,3650,171
|
|
20240624,121000,248999130,3650,3650,3650,3650,0
|
|
20240624,120900,248999130,3650,3650,3650,3650,97
|
|
20240624,120800,248645080,3655,3655,3655,3655,329
|
|
20240624,120700,247442585,3655,3655,3655,3655,0
|
|
20240624,120600,247442585,3655,3655,3655,3655,0
|
|
20240624,120500,247442585,3655,3655,3655,3655,1
|
|
20240624,120400,247438930,3650,3650,3650,3650,0
|
|
20240624,120300,247438930,3650,3650,3650,3650,1
|
|
20240624,120200,247435280,3650,3650,3650,3650,0
|
|
20240624,120100,247435280,3650,3650,3650,3650,0
|
|
20240624,120000,247435280,3650,3650,3650,3650,1
|
|
20240624,115900,247431630,3650,3650,3650,3650,4010
|
|
20240624,115800,232795130,3645,3645,3645,3645,60
|
|
20240624,115700,232576430,3650,3650,3650,3650,0
|
|
20240624,115600,232576430,3650,3650,3650,3650,41
|
|
20240624,115500,232426780,3645,3645,3645,3645,1124
|
|
20240624,115400,228329800,3650,3650,3650,3650,100
|
|
20240624,115300,227964800,3650,3650,3650,3650,508
|
|
20240624,115200,226110600,3650,3645,3650,3645,211
|
|
20240624,115100,225341155,3645,3645,3645,3645,0
|
|
20240624,115000,225341155,3645,3665,3665,3645,7000
|
|
20240624,114900,199783975,3670,3670,3670,3670,0
|
|
20240624,114800,199783975,3670,3670,3670,3670,0
|
|
20240624,114700,199783975,3670,3670,3670,3670,0
|
|
20240624,114600,199783975,3670,3670,3670,3670,1
|
|
20240624,114500,199780305,3670,3670,3670,3670,0
|
|
20240624,114400,199780305,3670,3670,3670,3670,0
|
|
20240624,114300,199780305,3670,3665,3685,3665,635
|
|
20240624,114200,197451720,3660,3660,3665,3660,19
|
|
20240624,114100,197382135,3665,3665,3665,3665,0
|
|
20240624,114000,197382135,3665,3660,3665,3660,55
|
|
20240624,113900,197180570,3660,3660,3660,3660,0
|
|
20240624,113800,197180570,3660,3655,3660,3655,501
|
|
20240624,113700,195346915,3650,3650,3650,3650,0
|
|
20240624,113600,195346915,3650,3650,3665,3650,28
|
|
20240624,113500,195244360,3645,3650,3650,3645,2000
|
|
20240624,113400,187951705,3650,3650,3650,3650,0
|
|
20240624,113300,187951705,3650,3650,3650,3650,1000
|
|
20240624,113200,184301705,3655,3655,3655,3655,118
|
|
20240624,113100,183870415,3650,3655,3655,3650,500
|
|
20240624,113000,182045225,3655,3655,3655,3655,52
|
|
20240624,112900,181855165,3655,3655,3655,3655,41
|
|
20240624,112800,181705310,3650,3650,3650,3650,0
|
|
20240624,112700,181705310,3650,3655,3655,3650,2380
|
|
20240624,112600,173014900,3650,3655,3655,3650,1500
|
|
20240624,112500,167538305,3665,3665,3665,3665,0
|
|
20240624,112400,167538305,3665,3660,3665,3660,460
|
|
20240624,112300,165852410,3660,3660,3660,3660,0
|
|
20240624,112200,165852410,3660,3660,3660,3660,6
|
|
20240624,112100,165830450,3665,3665,3700,3665,1363
|
|
20240624,112000,160820230,3665,3665,3665,3665,0
|
|
20240624,111900,160820230,3665,3665,3665,3665,0
|
|
20240624,111800,160820230,3665,3665,3665,3665,0
|
|
20240624,111700,160820230,3665,3665,3665,3665,0
|
|
20240624,111600,160820230,3665,3660,3665,3660,67
|
|
20240624,111500,160575000,3655,3655,3655,3655,0
|
|
20240624,111400,160575000,3655,3655,3655,3655,0
|
|
20240624,111300,160575000,3655,3655,3655,3655,0
|
|
20240624,111200,160575000,3655,3655,3655,3655,271
|
|
20240624,111100,159584495,3660,3660,3660,3660,1
|
|
20240624,111000,159580835,3670,3660,3670,3660,35
|
|
20240624,110900,159452395,3660,3660,3660,3660,0
|
|
20240624,110800,159452395,3660,3660,3660,3660,1
|
|
20240624,110700,159448735,3670,3655,3670,3650,2007
|
|
20240624,110600,152123005,3650,3655,3655,3650,2999
|
|
20240624,110500,141172370,3655,3660,3660,3655,2055
|
|
20240624,110400,133659775,3660,3660,3660,3660,27
|
|
20240624,110300,133560955,3660,3660,3660,3660,136
|
|
20240624,110200,133063195,3655,3655,3655,3655,500
|
|
20240624,110100,131235695,3660,3655,3660,3655,2520
|
|
20240624,110000,122023420,3655,3655,3655,3655,245
|
|
20240624,105900,121127945,3660,3660,3660,3660,0
|
|
20240624,105800,121127945,3660,3660,3660,3660,0
|
|
20240624,105700,121127945,3660,3660,3660,3660,0
|
|
20240624,105600,121127945,3660,3660,3660,3660,600
|
|
20240624,105500,118931945,3660,3660,3660,3660,1201
|
|
20240624,105400,114536285,3660,3665,3665,3660,3566
|
|
20240624,105300,101471150,3685,3685,3685,3685,0
|
|
20240624,105200,101471150,3685,3685,3685,3685,0
|
|
20240624,105100,101471150,3685,3685,3685,3685,0
|
|
20240624,105000,101471150,3685,3685,3685,3685,0
|
|
20240624,104900,101471150,3685,3685,3685,3685,800
|
|
20240624,104800,98523150,3685,3685,3685,3685,1
|
|
20240624,104700,98519465,3680,3680,3680,3680,0
|
|
20240624,104600,98519465,3680,3680,3680,3680,0
|
|
20240624,104500,98519465,3680,3680,3680,3680,400
|
|
20240624,104400,97047465,3680,3680,3680,3680,0
|
|
20240624,104300,97047465,3680,3680,3680,3680,0
|
|
20240624,104200,97047465,3680,3680,3680,3680,0
|
|
20240624,104100,97047465,3680,3680,3680,3680,0
|
|
20240624,104000,97047465,3680,3680,3680,3680,0
|
|
20240624,103900,97047465,3680,3680,3680,3680,0
|
|
20240624,103800,97047465,3680,3680,3680,3680,1
|
|
20240624,103700,97043785,3665,3665,3665,3665,0
|
|
20240624,103600,97043785,3665,3665,3665,3665,0
|
|
20240624,103500,97043785,3665,3670,3670,3665,3375
|
|
20240624,103400,84665665,3670,3670,3670,3670,1000
|
|
20240624,103300,80995665,3670,3670,3670,3670,519
|
|
20240624,103200,79090935,3670,3670,3670,3670,0
|
|
20240624,103100,79090935,3670,3670,3670,3670,500
|
|
20240624,103000,77255935,3670,3670,3670,3670,0
|
|
20240624,102900,77255935,3670,3670,3670,3670,45
|
|
20240624,102800,77090785,3680,3680,3680,3680,0
|
|
20240624,102700,77090785,3680,3680,3680,3680,55
|
|
20240624,102600,76888385,3685,3685,3685,3685,0
|
|
20240624,102500,76888385,3685,3685,3685,3685,0
|
|
20240624,102400,76888385,3685,3680,3685,3680,544
|
|
20240624,102300,74885960,3670,3670,3670,3670,0
|
|
20240624,102200,74885960,3670,3675,3675,3670,1000
|
|
20240624,102100,71213115,3675,3675,3675,3675,0
|
|
20240624,102000,71213115,3675,3675,3675,3675,100
|
|
20240624,101900,70845615,3675,3675,3675,3675,0
|
|
20240624,101800,70845615,3675,3675,3675,3675,0
|
|
20240624,101700,70845615,3675,3680,3680,3675,1105
|
|
20240624,101600,66783755,3690,3690,3690,3690,0
|
|
20240624,101500,66783755,3690,3690,3690,3690,0
|
|
20240624,101400,66783755,3690,3690,3690,3690,3
|
|
20240624,101300,66772685,3690,3685,3690,3685,84
|
|
20240624,101200,66462775,3685,3685,3685,3685,1
|
|
20240624,101100,66459090,3680,3680,3680,3680,247
|
|
20240624,101000,65550130,3680,3680,3680,3680,0
|
|
20240624,100900,65550130,3680,3680,3680,3680,0
|
|
20240624,100800,65550130,3680,3680,3680,3680,10
|
|
20240624,100700,65513330,3680,3680,3680,3680,0
|
|
20240624,100600,65513330,3680,3680,3680,3680,0
|
|
20240624,100500,65513330,3680,3680,3680,3680,0
|
|
20240624,100400,65513330,3680,3690,3690,3680,501
|
|
20240624,100300,63668210,3690,3685,3690,3685,236
|
|
20240624,100200,62798545,3680,3680,3680,3680,1005
|
|
20240624,100100,59100145,3685,3685,3685,3685,306
|
|
20240624,100000,57972535,3685,3685,3685,3685,0
|
|
20240624,095900,57972535,3685,3690,3690,3685,1309
|
|
20240624,095800,53148090,3690,3695,3695,3690,3379
|
|
20240624,095700,40678950,3695,3695,3695,3695,0
|
|
20240624,095600,40678950,3695,3700,3700,3695,1448
|
|
20240624,095500,35328455,3700,3705,3705,3700,38
|
|
20240624,095400,35187750,3710,3710,3710,3710,0
|
|
20240624,095300,35187750,3710,3710,3710,3710,0
|
|
20240624,095200,35187750,3710,3710,3710,3710,0
|
|
20240624,095100,35187750,3710,3710,3710,3710,0
|
|
20240624,095000,35187750,3710,3710,3710,3710,0
|
|
20240624,094900,35187750,3710,3710,3710,3710,0
|
|
20240624,094800,35187750,3710,3710,3710,3710,5
|
|
20240624,094700,35169200,3710,3710,3710,3710,1
|
|
20240624,094600,35165490,3710,3710,3710,3710,0
|
|
20240624,094500,35165490,3710,3710,3710,3710,4
|
|
20240624,094400,35150650,3710,3710,3710,3710,29
|
|
20240624,094300,35043060,3710,3710,3710,3710,24
|
|
20240624,094200,34954020,3710,3705,3710,3705,34
|
|
20240624,094100,34827965,3705,3705,3705,3705,25
|
|
20240624,094000,34735340,3705,3705,3705,3705,35
|
|
20240624,093900,34605665,3705,3705,3705,3705,28
|
|
20240624,093800,34501925,3705,3705,3705,3705,25
|
|
20240624,093700,34409300,3705,3700,3705,3700,19
|
|
20240624,093600,34338910,3705,3700,3705,3700,13
|
|
20240624,093500,34290750,3695,3695,3695,3695,0
|
|
20240624,093400,34290750,3695,3695,3695,3695,0
|
|
20240624,093300,34290750,3695,3705,3705,3695,2819
|
|
20240624,093200,23870795,3705,3705,3705,3705,0
|
|
20240624,093100,23870795,3705,3705,3705,3705,8
|
|
20240624,093000,23841155,3710,3710,3710,3710,13
|
|
20240624,092900,23792925,3705,3705,3705,3705,1
|
|
20240624,092800,23789220,3705,3705,3705,3705,0
|
|
20240624,092700,23789220,3705,3705,3705,3705,0
|
|
20240624,092600,23789220,3705,3705,3705,3705,98
|
|
20240624,092500,23426130,3705,3705,3705,3705,29
|
|
20240624,092400,23318685,3705,3705,3705,3705,32
|
|
20240624,092300,23200125,3705,3705,3705,3705,31
|
|
20240624,092200,23085270,3705,3705,3705,3705,29
|
|
20240624,092100,22977825,3705,3705,3705,3705,488
|
|
20240624,092000,21169785,3705,3705,3705,3705,36
|
|
20240624,091900,21036405,3705,3705,3705,3705,135
|
|
20240624,091800,20536230,3705,3705,3705,3705,123
|
|
20240624,091700,20080515,3705,3705,3705,3705,1000
|
|
20240624,091600,16375515,3720,3720,3720,3720,0
|
|
20240624,091500,16375515,3720,3720,3720,3720,6
|
|
20240624,091400,16353195,3720,3720,3720,3710,1046
|
|
20240624,091300,12472075,3720,3720,3720,3720,44
|
|
20240624,091200,12308395,3715,3715,3715,3705,1212
|
|
20240624,091100,7810120,3715,3720,3720,3715,346
|
|
20240624,091000,6523030,3720,3720,3720,3720,451
|
|
20240624,090900,4845310,3710,3720,3720,3710,46
|
|
20240624,090800,4674200,3720,3720,3720,3720,39
|
|
20240624,090700,4529120,3720,3720,3720,3720,0
|
|
20240624,090600,4529120,3720,3725,3725,3720,25
|
|
20240624,090500,4436050,3705,3725,3725,3705,1030
|
|
20240624,090400,619300,3730,3730,3730,3730,25
|
|
20240624,090300,526050,3730,3730,3730,3730,31
|
|
20240624,090200,410420,3730,3730,3730,3705,31
|
|
20240624,090100,294815,3730,3730,3730,3730,32
|
|
20240624,090000,175455,3730,3735,3735,3730,47
|