628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,192500,52699940,3290,3290,3290,3290,70
|
|
20240607,192400,52699940,3290,3290,3290,3290,0
|
|
20240607,192300,52699940,3290,3290,3290,3290,0
|
|
20240607,192200,52699940,3290,3290,3290,3290,0
|
|
20240607,192100,52699940,3290,3290,3290,3290,0
|
|
20240607,192000,52699940,3290,3290,3290,3290,0
|
|
20240607,191900,52699940,3290,3290,3290,3290,0
|
|
20240607,191800,52699940,3290,3290,3290,3290,0
|
|
20240607,191700,52699940,3290,3290,3290,3290,0
|
|
20240607,191600,52699940,3290,3290,3290,3290,0
|
|
20240607,191500,52699940,3290,3290,3290,3290,0
|
|
20240607,191400,52699940,3290,3290,3290,3290,0
|
|
20240607,191300,52699940,3290,3290,3290,3290,0
|
|
20240607,191200,52699940,3290,3290,3290,3290,0
|
|
20240607,191100,52699940,3290,3290,3290,3290,0
|
|
20240607,191000,52699940,3290,3290,3290,3290,0
|
|
20240607,190900,52699940,3290,3290,3290,3290,0
|
|
20240607,190800,52699940,3290,3290,3290,3290,0
|
|
20240607,190700,52699940,3290,3290,3290,3290,0
|
|
20240607,190600,52699940,3290,3290,3290,3290,0
|
|
20240607,190500,52699940,3290,3290,3290,3290,0
|
|
20240607,190400,52699940,3290,3290,3290,3290,0
|
|
20240607,190300,52699940,3290,3290,3290,3290,0
|
|
20240607,190200,52699940,3290,3290,3290,3290,0
|
|
20240607,190100,52699940,3290,3290,3290,3290,0
|
|
20240607,190000,52699940,3290,3290,3290,3290,0
|
|
20240607,185900,52699940,3290,3290,3290,3290,0
|
|
20240607,185800,52699940,3290,3290,3290,3290,0
|
|
20240607,185700,52699940,3290,3290,3290,3290,0
|
|
20240607,185600,52699940,3290,3290,3290,3290,0
|
|
20240607,185500,52699940,3290,3290,3290,3290,70
|
|
20240607,185400,52699940,3290,3290,3290,3290,0
|
|
20240607,185300,52699940,3290,3290,3290,3290,0
|
|
20240607,185200,52699940,3290,3290,3290,3290,0
|
|
20240607,185100,52699940,3290,3290,3290,3290,0
|
|
20240607,185000,52699940,3290,3290,3290,3290,0
|
|
20240607,184900,52699940,3290,3290,3290,3290,0
|
|
20240607,184800,52699940,3290,3290,3290,3290,0
|
|
20240607,184700,52699940,3290,3290,3290,3290,0
|
|
20240607,184600,52699940,3290,3290,3290,3290,0
|
|
20240607,184500,52699940,3290,3290,3290,3290,0
|
|
20240607,184400,52699940,3290,3290,3290,3290,0
|
|
20240607,184300,52699940,3290,3290,3290,3290,0
|
|
20240607,184200,52699940,3290,3290,3290,3290,0
|
|
20240607,184100,52699940,3290,3290,3290,3290,0
|
|
20240607,184000,52699940,3290,3290,3290,3290,0
|
|
20240607,183900,52699940,3290,3290,3290,3290,0
|
|
20240607,183800,52699940,3290,3290,3290,3290,0
|
|
20240607,183700,52699940,3290,3290,3290,3290,0
|
|
20240607,183600,52699940,3290,3290,3290,3290,0
|
|
20240607,183500,52699940,3290,3290,3290,3290,0
|
|
20240607,183400,52699940,3290,3290,3290,3290,0
|
|
20240607,183300,52699940,3290,3290,3290,3290,0
|
|
20240607,183200,52699940,3290,3290,3290,3290,0
|
|
20240607,183100,52699940,3290,3290,3290,3290,0
|
|
20240607,183000,52699940,3290,3290,3290,3290,0
|
|
20240607,182900,52699940,3290,3290,3290,3290,0
|
|
20240607,182800,52699940,3290,3290,3290,3290,0
|
|
20240607,182700,52699940,3290,3290,3290,3290,0
|
|
20240607,182600,52699940,3290,3290,3290,3290,0
|
|
20240607,182500,52699940,3290,3290,3290,3290,70
|
|
20240607,182400,52699940,3290,3290,3290,3290,0
|
|
20240607,182300,52699940,3290,3290,3290,3290,0
|
|
20240607,182200,52699940,3290,3290,3290,3290,0
|
|
20240607,182100,52699940,3290,3290,3290,3290,0
|
|
20240607,182000,52699940,3290,3290,3290,3290,0
|
|
20240607,181900,52699940,3290,3290,3290,3290,0
|
|
20240607,181800,52699940,3290,3290,3290,3290,0
|
|
20240607,181700,52699940,3290,3290,3290,3290,0
|
|
20240607,181600,52699940,3290,3290,3290,3290,0
|
|
20240607,181500,52699940,3290,3290,3290,3290,0
|
|
20240607,181400,52699940,3290,3290,3290,3290,0
|
|
20240607,181300,52699940,3290,3290,3290,3290,0
|
|
20240607,181200,52699940,3290,3290,3290,3290,0
|
|
20240607,181100,52699940,3290,3290,3290,3290,0
|
|
20240607,181000,52699940,3290,3290,3290,3290,0
|
|
20240607,180900,52699940,3290,3290,3290,3290,0
|
|
20240607,180800,52699940,3290,3290,3290,3290,0
|
|
20240607,180700,52699940,3290,3290,3290,3290,0
|
|
20240607,180600,52699940,3290,3290,3290,3290,0
|
|
20240607,180500,52699940,3290,3290,3290,3290,0
|
|
20240607,180400,52699940,3290,3290,3290,3290,0
|
|
20240607,180300,52699940,3290,3290,3290,3290,0
|
|
20240607,180200,52699940,3290,3290,3290,3290,0
|
|
20240607,180100,52699940,3290,3290,3290,3290,0
|
|
20240607,180000,52699940,3290,3290,3290,3290,0
|
|
20240607,175900,52699940,3290,3290,3290,3290,0
|
|
20240607,175800,52699940,3290,3290,3290,3290,0
|
|
20240607,175700,52699940,3290,3290,3290,3290,0
|
|
20240607,175600,52699940,3290,3290,3290,3290,0
|
|
20240607,175500,52699940,3290,3290,3290,3290,70
|
|
20240607,175400,52699940,3290,3290,3290,3290,0
|
|
20240607,175300,52699940,3290,3290,3290,3290,0
|
|
20240607,175200,52699940,3290,3290,3290,3290,0
|
|
20240607,175100,52699940,3290,3290,3290,3290,0
|
|
20240607,175000,52699940,3290,3290,3290,3290,0
|
|
20240607,174900,52699940,3290,3290,3290,3290,0
|
|
20240607,174800,52699940,3290,3290,3290,3290,0
|
|
20240607,174700,52699940,3290,3290,3290,3290,0
|
|
20240607,174600,52699940,3290,3290,3290,3290,0
|
|
20240607,174500,52699940,3290,3290,3290,3290,0
|
|
20240607,174400,52699940,3290,3290,3290,3290,0
|
|
20240607,174300,52699940,3290,3290,3290,3290,0
|
|
20240607,174200,52699940,3290,3290,3290,3290,0
|
|
20240607,174100,52699940,3290,3290,3290,3290,0
|
|
20240607,174000,52699940,3290,3290,3290,3290,0
|
|
20240607,173900,52699940,3290,3290,3290,3290,0
|
|
20240607,173800,52699940,3290,3290,3290,3290,0
|
|
20240607,173700,52699940,3290,3290,3290,3290,0
|
|
20240607,173600,52699940,3290,3290,3290,3290,0
|
|
20240607,173500,52699940,3290,3290,3290,3290,0
|
|
20240607,173400,52699940,3290,3290,3290,3290,0
|
|
20240607,173300,52699940,3290,3290,3290,3290,0
|
|
20240607,173200,52699940,3290,3290,3290,3290,0
|
|
20240607,173100,52699940,3290,3290,3290,3290,0
|
|
20240607,173000,52699940,3290,3290,3290,3290,0
|
|
20240607,172900,52699940,3290,3290,3290,3290,0
|
|
20240607,172800,52699940,3290,3290,3290,3290,0
|
|
20240607,172700,52699940,3290,3290,3290,3290,0
|
|
20240607,172600,52699940,3290,3290,3290,3290,0
|
|
20240607,172500,52699940,3290,3290,3290,3290,70
|
|
20240607,172400,52699940,3290,3290,3290,3290,0
|
|
20240607,172300,52699940,3290,3290,3290,3290,0
|
|
20240607,172200,52699940,3290,3290,3290,3290,0
|
|
20240607,172100,52699940,3290,3290,3290,3290,0
|
|
20240607,172000,52699940,3290,3290,3290,3290,0
|
|
20240607,171900,52699940,3290,3290,3290,3290,0
|
|
20240607,171800,52699940,3290,3290,3290,3290,0
|
|
20240607,171700,52699940,3290,3290,3290,3290,0
|
|
20240607,171600,52699940,3290,3290,3290,3290,0
|
|
20240607,171500,52699940,3290,3290,3290,3290,0
|
|
20240607,171400,52699940,3290,3290,3290,3290,0
|
|
20240607,171300,52699940,3290,3290,3290,3290,0
|
|
20240607,171200,52699940,3290,3290,3290,3290,0
|
|
20240607,171100,52699940,3290,3290,3290,3290,0
|
|
20240607,171000,52699940,3290,3290,3290,3290,0
|
|
20240607,170900,52699940,3290,3290,3290,3290,0
|
|
20240607,170800,52699940,3290,3290,3290,3290,0
|
|
20240607,170700,52699940,3290,3290,3290,3290,0
|
|
20240607,170600,52699940,3290,3290,3290,3290,0
|
|
20240607,170500,52699940,3290,3290,3290,3290,0
|
|
20240607,170400,52699940,3290,3290,3290,3290,0
|
|
20240607,170300,52699940,3290,3290,3290,3290,0
|
|
20240607,170200,52699940,3290,3290,3290,3290,0
|
|
20240607,170100,52699940,3290,3290,3290,3290,0
|
|
20240607,170000,52699940,3290,3290,3290,3290,0
|
|
20240607,165900,52699940,3290,3290,3290,3290,0
|
|
20240607,165800,52699940,3290,3290,3290,3290,0
|
|
20240607,165700,52699940,3290,3290,3290,3290,0
|
|
20240607,165600,52699940,3290,3290,3290,3290,0
|
|
20240607,165500,52699940,3290,3290,3290,3290,70
|
|
20240607,165400,52699940,3290,3290,3290,3290,0
|
|
20240607,165300,52699940,3290,3290,3290,3290,0
|
|
20240607,165200,52699940,3290,3290,3290,3290,0
|
|
20240607,165100,52699940,3290,3290,3290,3290,0
|
|
20240607,165000,52699940,3290,3290,3290,3290,0
|
|
20240607,164900,52699940,3290,3290,3290,3290,0
|
|
20240607,164800,52699940,3290,3290,3290,3290,0
|
|
20240607,164700,52699940,3290,3290,3290,3290,0
|
|
20240607,164600,52699940,3290,3290,3290,3290,0
|
|
20240607,164500,52699940,3290,3290,3290,3290,0
|
|
20240607,164400,52699940,3290,3290,3290,3290,0
|
|
20240607,164300,52699940,3290,3290,3290,3290,0
|
|
20240607,164200,52699940,3290,3290,3290,3290,0
|
|
20240607,164100,52699940,3290,3290,3290,3290,0
|
|
20240607,164000,52699940,3290,3290,3290,3290,0
|
|
20240607,163900,52699940,3290,3290,3290,3290,0
|
|
20240607,163800,52699940,3290,3290,3290,3290,0
|
|
20240607,163700,52699940,3290,3290,3290,3290,0
|
|
20240607,163600,52699940,3290,3290,3290,3290,0
|
|
20240607,163500,52699940,3290,3290,3290,3290,0
|
|
20240607,163400,52699940,3290,3290,3290,3290,0
|
|
20240607,163300,52699940,3290,3290,3290,3290,0
|
|
20240607,163200,52699940,3290,3290,3290,3290,0
|
|
20240607,163100,52699940,3290,3290,3290,3290,0
|
|
20240607,163000,52699940,3290,3290,3290,3290,0
|
|
20240607,162900,52699940,3290,3290,3290,3290,0
|
|
20240607,162800,52699940,3290,3290,3290,3290,0
|
|
20240607,162700,52699940,3290,3290,3290,3290,0
|
|
20240607,162600,52699940,3290,3290,3290,3290,0
|
|
20240607,162500,52699940,3290,3290,3290,3290,70
|
|
20240607,162400,52699940,3290,3290,3290,3290,0
|
|
20240607,162300,52699940,3290,3290,3290,3290,0
|
|
20240607,162200,52699940,3290,3290,3290,3290,0
|
|
20240607,162100,52699940,3290,3290,3290,3290,0
|
|
20240607,162000,52699940,3290,3290,3290,3290,0
|
|
20240607,161900,52699940,3290,3290,3290,3290,0
|
|
20240607,161800,52699940,3290,3290,3290,3290,0
|
|
20240607,161700,52699940,3290,3290,3290,3290,0
|
|
20240607,161600,52699940,3290,3290,3290,3290,0
|
|
20240607,161500,52699940,3290,3290,3290,3290,0
|
|
20240607,161400,52699940,3290,3290,3290,3290,0
|
|
20240607,161300,52699940,3290,3290,3290,3290,0
|
|
20240607,161200,52699940,3290,3290,3290,3290,0
|
|
20240607,161100,52699940,3290,3290,3290,3290,0
|
|
20240607,161000,52699940,3290,3290,3290,3290,0
|
|
20240607,160900,52699940,3290,3290,3290,3290,0
|
|
20240607,160800,52699940,3290,3290,3290,3290,0
|
|
20240607,160700,52699940,3290,3290,3290,3290,0
|
|
20240607,160600,52699940,3290,3290,3290,3290,0
|
|
20240607,160500,52699940,3290,3290,3290,3290,0
|
|
20240607,160400,52699940,3290,3290,3290,3290,0
|
|
20240607,160300,52699940,3290,3290,3290,3290,0
|
|
20240607,160200,52699940,3290,3290,3290,3290,0
|
|
20240607,160100,52699940,3290,3290,3290,3290,0
|
|
20240607,160000,52699940,3290,3290,3290,3290,0
|
|
20240607,155900,52699940,3290,3290,3290,3290,0
|
|
20240607,155800,52699940,3290,3290,3290,3290,0
|
|
20240607,155700,52699940,3290,3290,3290,3290,0
|
|
20240607,155600,52699940,3290,3290,3290,3290,0
|
|
20240607,155500,52699940,3290,3290,3290,3290,70
|
|
20240607,155400,52699940,3290,3290,3290,3290,0
|
|
20240607,155300,52699940,3290,3290,3290,3290,0
|
|
20240607,155200,52699940,3290,3290,3290,3290,0
|
|
20240607,155100,52699940,3290,3290,3290,3290,0
|
|
20240607,155000,52699940,3290,3290,3290,3290,0
|
|
20240607,154900,52699940,3290,3290,3290,3290,0
|
|
20240607,154800,52699940,3290,3290,3290,3290,0
|
|
20240607,154700,52699940,3290,3290,3290,3290,0
|
|
20240607,154600,52699940,3290,3290,3290,3290,0
|
|
20240607,154500,52699940,3290,3290,3290,3290,0
|
|
20240607,154400,52699940,3290,3290,3290,3290,0
|
|
20240607,154300,52699940,3290,3290,3290,3290,0
|
|
20240607,154200,52699940,3290,3290,3290,3290,0
|
|
20240607,154100,52699940,3290,3290,3290,3290,0
|
|
20240607,154000,52699940,3290,3290,3290,3290,0
|
|
20240607,153900,52699940,3290,3290,3290,3290,0
|
|
20240607,153800,52699940,3290,3290,3290,3290,0
|
|
20240607,153700,52699940,3290,3290,3290,3290,0
|
|
20240607,153600,52699940,3290,3290,3290,3290,0
|
|
20240607,153500,52699940,3290,3290,3290,3290,0
|
|
20240607,153400,52699940,3290,3290,3290,3290,0
|
|
20240607,153300,52699940,3290,3290,3290,3290,0
|
|
20240607,153200,52699940,3290,3290,3290,3290,0
|
|
20240607,153100,52699940,3290,3290,3290,3290,0
|
|
20240607,153000,52699940,3290,3290,3290,3290,70
|
|
20240607,152900,52469640,3280,3280,3280,3280,0
|
|
20240607,152800,52469640,3280,3280,3280,3280,0
|
|
20240607,152700,52469640,3280,3280,3280,3280,0
|
|
20240607,152600,52469640,3280,3280,3280,3280,0
|
|
20240607,152500,52469640,3280,3280,3280,3280,0
|
|
20240607,152400,52469640,3280,3280,3280,3280,0
|
|
20240607,152300,52469640,3280,3280,3280,3280,0
|
|
20240607,152200,52469640,3280,3280,3280,3280,0
|
|
20240607,152100,52469640,3280,3280,3280,3280,0
|
|
20240607,152000,52469640,3280,3280,3280,3280,0
|
|
20240607,151900,52469640,3280,3280,3280,3280,29
|
|
20240607,151800,52374520,3280,3280,3280,3280,6
|
|
20240607,151700,52354840,3285,3285,3285,3285,5
|
|
20240607,151600,52338415,3280,3280,3280,3280,5
|
|
20240607,151500,52322015,3285,3285,3285,3285,1
|
|
20240607,151400,52318730,3285,3285,3285,3285,200
|
|
20240607,151300,51661730,3280,3280,3280,3280,0
|
|
20240607,151200,51661730,3280,3280,3280,3280,0
|
|
20240607,151100,51661730,3280,3280,3280,3280,9
|
|
20240607,151000,51632210,3285,3285,3285,3285,0
|
|
20240607,150900,51632210,3285,3285,3285,3285,100
|
|
20240607,150800,51303710,3285,3285,3285,3285,0
|
|
20240607,150700,51303710,3285,3285,3285,3285,0
|
|
20240607,150600,51303710,3285,3285,3285,3285,200
|
|
20240607,150500,50646710,3280,3280,3280,3280,0
|
|
20240607,150400,50646710,3280,3280,3280,3280,0
|
|
20240607,150300,50646710,3280,3280,3280,3280,0
|
|
20240607,150200,50646710,3280,3280,3280,3280,37
|
|
20240607,150100,50525350,3275,3280,3280,3275,25
|
|
20240607,150000,50443470,3280,3280,3280,3280,0
|
|
20240607,145900,50443470,3280,3280,3280,3280,0
|
|
20240607,145800,50443470,3280,3280,3280,3280,0
|
|
20240607,145700,50443470,3280,3280,3280,3280,50
|
|
20240607,145600,50279470,3280,3280,3280,3280,112
|
|
20240607,145500,49912110,3280,3280,3280,3280,1000
|
|
20240607,145400,46632110,3285,3285,3285,3285,0
|
|
20240607,145300,46632110,3285,3285,3285,3285,0
|
|
20240607,145200,46632110,3285,3285,3285,3285,0
|
|
20240607,145100,46632110,3285,3285,3285,3285,0
|
|
20240607,145000,46632110,3285,3285,3285,3285,0
|
|
20240607,144900,46632110,3285,3285,3285,3285,0
|
|
20240607,144800,46632110,3285,3285,3285,3285,0
|
|
20240607,144700,46632110,3285,3285,3285,3285,0
|
|
20240607,144600,46632110,3285,3295,3295,3285,101
|
|
20240607,144500,46300275,3280,3280,3280,3280,0
|
|
20240607,144400,46300275,3280,3280,3280,3280,0
|
|
20240607,144300,46300275,3280,3280,3280,3280,0
|
|
20240607,144200,46300275,3280,3280,3280,3280,0
|
|
20240607,144100,46300275,3280,3280,3280,3280,0
|
|
20240607,144000,46300275,3280,3280,3280,3280,0
|
|
20240607,143900,46300275,3280,3280,3280,3280,0
|
|
20240607,143800,46300275,3280,3280,3280,3280,37
|
|
20240607,143700,46178915,3280,3280,3280,3280,0
|
|
20240607,143600,46178915,3280,3280,3280,3280,0
|
|
20240607,143500,46178915,3280,3280,3280,3280,0
|
|
20240607,143400,46178915,3280,3280,3280,3280,0
|
|
20240607,143300,46178915,3280,3280,3280,3280,0
|
|
20240607,143200,46178915,3280,3280,3280,3280,0
|
|
20240607,143100,46178915,3280,3280,3280,3280,0
|
|
20240607,143000,46178915,3280,3280,3280,3280,0
|
|
20240607,142900,46178915,3280,3280,3280,3280,0
|
|
20240607,142800,46178915,3280,3280,3280,3280,0
|
|
20240607,142700,46178915,3280,3280,3280,3280,0
|
|
20240607,142600,46178915,3280,3280,3280,3280,0
|
|
20240607,142500,46178915,3280,3280,3280,3280,0
|
|
20240607,142400,46178915,3280,3280,3280,3280,0
|
|
20240607,142300,46178915,3280,3280,3280,3280,0
|
|
20240607,142200,46178915,3280,3280,3280,3280,0
|
|
20240607,142100,46178915,3280,3280,3280,3280,0
|
|
20240607,142000,46178915,3280,3280,3280,3280,0
|
|
20240607,141900,46178915,3280,3285,3285,3280,1300
|
|
20240607,141800,41914900,3280,3280,3280,3280,0
|
|
20240607,141700,41914900,3280,3280,3280,3280,0
|
|
20240607,141600,41914900,3280,3280,3280,3280,0
|
|
20240607,141500,41914900,3280,3280,3280,3280,0
|
|
20240607,141400,41914900,3280,3280,3280,3280,0
|
|
20240607,141300,41914900,3280,3280,3280,3280,0
|
|
20240607,141200,41914900,3280,3280,3280,3280,0
|
|
20240607,141100,41914900,3280,3280,3280,3280,0
|
|
20240607,141000,41914900,3280,3280,3280,3280,0
|
|
20240607,140900,41914900,3280,3280,3280,3280,0
|
|
20240607,140800,41914900,3280,3280,3280,3280,0
|
|
20240607,140700,41914900,3280,3280,3280,3280,0
|
|
20240607,140600,41914900,3280,3280,3280,3280,35
|
|
20240607,140500,41800100,3280,3280,3280,3280,0
|
|
20240607,140400,41800100,3280,3280,3280,3280,0
|
|
20240607,140300,41800100,3280,3280,3280,3280,0
|
|
20240607,140200,41800100,3280,3280,3280,3280,0
|
|
20240607,140100,41800100,3280,3280,3280,3280,0
|
|
20240607,140000,41800100,3280,3280,3280,3280,1300
|
|
20240607,135900,37536100,3280,3280,3280,3280,0
|
|
20240607,135800,37536100,3280,3280,3280,3280,0
|
|
20240607,135700,37536100,3280,3280,3280,3280,0
|
|
20240607,135600,37536100,3280,3285,3285,3280,100
|
|
20240607,135500,37207815,3300,3300,3300,3300,0
|
|
20240607,135400,37207815,3300,3300,3300,3300,0
|
|
20240607,135300,37207815,3300,3300,3300,3300,0
|
|
20240607,135200,37207815,3300,3300,3300,3300,0
|
|
20240607,135100,37207815,3300,3300,3300,3300,0
|
|
20240607,135000,37207815,3300,3300,3300,3300,0
|
|
20240607,134900,37207815,3300,3300,3300,3300,0
|
|
20240607,134800,37207815,3300,3300,3300,3300,0
|
|
20240607,134700,37207815,3300,3300,3300,3300,0
|
|
20240607,134600,37207815,3300,3300,3300,3300,0
|
|
20240607,134500,37207815,3300,3300,3300,3300,0
|
|
20240607,134400,37207815,3300,3300,3300,3300,0
|
|
20240607,134300,37207815,3300,3300,3300,3300,0
|
|
20240607,134200,37207815,3300,3300,3300,3300,0
|
|
20240607,134100,37207815,3300,3300,3300,3300,0
|
|
20240607,134000,37207815,3300,3300,3300,3300,0
|
|
20240607,133900,37207815,3300,3300,3300,3300,0
|
|
20240607,133800,37207815,3300,3300,3300,3300,0
|
|
20240607,133700,37207815,3300,3300,3300,3300,0
|
|
20240607,133600,37207815,3300,3300,3300,3300,0
|
|
20240607,133500,37207815,3300,3300,3300,3300,0
|
|
20240607,133400,37207815,3300,3300,3300,3300,1
|
|
20240607,133300,37204515,3285,3285,3285,3285,0
|
|
20240607,133200,37204515,3285,3285,3285,3285,33
|
|
20240607,133100,37096110,3300,3300,3300,3300,0
|
|
20240607,133000,37096110,3300,3300,3300,3300,0
|
|
20240607,132900,37096110,3300,3300,3300,3300,1
|
|
20240607,132800,37092810,3285,3285,3285,3285,0
|
|
20240607,132700,37092810,3285,3290,3290,3285,249
|
|
20240607,132600,36274440,3285,3285,3285,3285,0
|
|
20240607,132500,36274440,3285,3285,3285,3285,0
|
|
20240607,132400,36274440,3285,3285,3285,3285,0
|
|
20240607,132300,36274440,3285,3285,3285,3285,0
|
|
20240607,132200,36274440,3285,3285,3285,3285,0
|
|
20240607,132100,36274440,3285,3285,3285,3285,0
|
|
20240607,132000,36274440,3285,3285,3285,3285,0
|
|
20240607,131900,36274440,3285,3285,3285,3285,400
|
|
20240607,131800,34960440,3300,3300,3300,3300,0
|
|
20240607,131700,34960440,3300,3300,3300,3300,0
|
|
20240607,131600,34960440,3300,3300,3300,3300,0
|
|
20240607,131500,34960440,3300,3300,3300,3300,0
|
|
20240607,131400,34960440,3300,3300,3300,3300,0
|
|
20240607,131300,34960440,3300,3300,3300,3300,0
|
|
20240607,131200,34960440,3300,3300,3300,3300,0
|
|
20240607,131100,34960440,3300,3300,3300,3300,0
|
|
20240607,131000,34960440,3300,3300,3300,3300,0
|
|
20240607,130900,34960440,3300,3300,3300,3300,0
|
|
20240607,130800,34960440,3300,3300,3300,3300,0
|
|
20240607,130700,34960440,3300,3300,3300,3300,0
|
|
20240607,130600,34960440,3300,3300,3300,3300,0
|
|
20240607,130500,34960440,3300,3300,3300,3300,0
|
|
20240607,130400,34960440,3300,3300,3300,3300,0
|
|
20240607,130300,34960440,3300,3300,3300,3300,100
|
|
20240607,130200,34630440,3300,3300,3300,3300,0
|
|
20240607,130100,34630440,3300,3300,3300,3300,0
|
|
20240607,130000,34630440,3300,3300,3300,3300,250
|
|
20240607,125900,33805440,3300,3300,3300,3300,0
|
|
20240607,125800,33805440,3300,3300,3300,3300,0
|
|
20240607,125700,33805440,3300,3300,3300,3300,0
|
|
20240607,125600,33805440,3300,3300,3300,3300,0
|
|
20240607,125500,33805440,3300,3300,3300,3300,0
|
|
20240607,125400,33805440,3300,3300,3300,3300,0
|
|
20240607,125300,33805440,3300,3300,3300,3300,0
|
|
20240607,125200,33805440,3300,3300,3300,3300,0
|
|
20240607,125100,33805440,3300,3300,3300,3300,0
|
|
20240607,125000,33805440,3300,3300,3300,3300,0
|
|
20240607,124900,33805440,3300,3300,3300,3300,0
|
|
20240607,124800,33805440,3300,3300,3300,3300,0
|
|
20240607,124700,33805440,3300,3300,3300,3300,908
|
|
20240607,124600,30809040,3300,3295,3300,3295,1133
|
|
20240607,124500,27071510,3295,3295,3295,3295,0
|
|
20240607,124400,27071510,3295,3295,3295,3295,478
|
|
20240607,124300,25496500,3295,3295,3295,3295,0
|
|
20240607,124200,25496500,3295,3295,3295,3295,0
|
|
20240607,124100,25496500,3295,3295,3295,3295,0
|
|
20240607,124000,25496500,3295,3295,3295,3295,0
|
|
20240607,123900,25496500,3295,3295,3295,3295,3
|
|
20240607,123800,25486615,3295,3295,3295,3295,0
|
|
20240607,123700,25486615,3295,3295,3295,3295,0
|
|
20240607,123600,25486615,3295,3295,3295,3295,0
|
|
20240607,123500,25486615,3295,3295,3295,3295,0
|
|
20240607,123400,25486615,3295,3295,3295,3295,0
|
|
20240607,123300,25486615,3295,3295,3295,3295,0
|
|
20240607,123200,25486615,3295,3295,3295,3295,0
|
|
20240607,123100,25486615,3295,3295,3295,3295,0
|
|
20240607,123000,25486615,3295,3295,3295,3295,0
|
|
20240607,122900,25486615,3295,3295,3295,3295,0
|
|
20240607,122800,25486615,3295,3295,3295,3295,0
|
|
20240607,122700,25486615,3295,3295,3295,3295,0
|
|
20240607,122600,25486615,3295,3295,3295,3295,0
|
|
20240607,122500,25486615,3295,3295,3295,3295,0
|
|
20240607,122400,25486615,3295,3295,3295,3295,0
|
|
20240607,122300,25486615,3295,3295,3295,3295,0
|
|
20240607,122200,25486615,3295,3295,3295,3295,0
|
|
20240607,122100,25486615,3295,3295,3295,3295,0
|
|
20240607,122000,25486615,3295,3295,3295,3295,0
|
|
20240607,121900,25486615,3295,3285,3295,3285,1317
|
|
20240607,121800,21154265,3285,3285,3285,3285,0
|
|
20240607,121700,21154265,3285,3285,3285,3285,1
|
|
20240607,121600,21150980,3285,3285,3285,3285,0
|
|
20240607,121500,21150980,3285,3285,3285,3285,0
|
|
20240607,121400,21150980,3285,3285,3285,3285,0
|
|
20240607,121300,21150980,3285,3285,3285,3285,0
|
|
20240607,121200,21150980,3285,3285,3285,3285,0
|
|
20240607,121100,21150980,3285,3285,3285,3285,0
|
|
20240607,121000,21150980,3285,3285,3285,3285,0
|
|
20240607,120900,21150980,3285,3285,3285,3285,0
|
|
20240607,120800,21150980,3285,3285,3285,3285,250
|
|
20240607,120700,20329730,3275,3275,3275,3275,194
|
|
20240607,120600,19694380,3280,3280,3280,3280,0
|
|
20240607,120500,19694380,3280,3280,3280,3280,0
|
|
20240607,120400,19694380,3280,3280,3280,3280,1
|
|
20240607,120300,19691100,3275,3275,3275,3275,0
|
|
20240607,120200,19691100,3275,3275,3275,3275,0
|
|
20240607,120100,19691100,3275,3275,3275,3275,0
|
|
20240607,120000,19691100,3275,3275,3275,3275,0
|
|
20240607,115900,19691100,3275,3275,3275,3275,0
|
|
20240607,115800,19691100,3275,3275,3275,3275,0
|
|
20240607,115700,19691100,3275,3275,3275,3275,514
|
|
20240607,115600,18007750,3275,3275,3275,3275,37
|
|
20240607,115500,17886575,3275,3275,3275,3275,0
|
|
20240607,115400,17886575,3275,3275,3275,3275,321
|
|
20240607,115300,16835300,3275,3275,3275,3275,0
|
|
20240607,115200,16835300,3275,3275,3275,3275,0
|
|
20240607,115100,16835300,3275,3275,3275,3275,0
|
|
20240607,115000,16835300,3275,3275,3275,3275,0
|
|
20240607,114900,16835300,3275,3275,3275,3275,0
|
|
20240607,114800,16835300,3275,3275,3275,3275,1
|
|
20240607,114700,16832025,3275,3275,3275,3275,0
|
|
20240607,114600,16832025,3275,3275,3275,3275,0
|
|
20240607,114500,16832025,3275,3275,3275,3275,0
|
|
20240607,114400,16832025,3275,3275,3275,3275,369
|
|
20240607,114300,15623550,3275,3275,3275,3275,1
|
|
20240607,114200,15620275,3280,3280,3280,3280,0
|
|
20240607,114100,15620275,3280,3280,3280,3280,0
|
|
20240607,114000,15620275,3280,3280,3280,3280,0
|
|
20240607,113900,15620275,3280,3280,3280,3280,0
|
|
20240607,113800,15620275,3280,3280,3280,3280,7
|
|
20240607,113700,15597315,3280,3280,3280,3280,1
|
|
20240607,113600,15594035,3285,3285,3285,3285,0
|
|
20240607,113500,15594035,3285,3285,3285,3285,0
|
|
20240607,113400,15594035,3285,3285,3285,3285,0
|
|
20240607,113300,15594035,3285,3285,3285,3285,50
|
|
20240607,113200,15429785,3280,3280,3280,3280,0
|
|
20240607,113100,15429785,3280,3280,3280,3280,1
|
|
20240607,113000,15426505,3280,3280,3280,3280,0
|
|
20240607,112900,15426505,3280,3280,3280,3280,0
|
|
20240607,112800,15426505,3280,3280,3280,3280,0
|
|
20240607,112700,15426505,3280,3280,3280,3280,0
|
|
20240607,112600,15426505,3280,3285,3285,3280,235
|
|
20240607,112500,14654535,3275,3275,3275,3275,0
|
|
20240607,112400,14654535,3275,3275,3275,3275,0
|
|
20240607,112300,14654535,3275,3275,3275,3275,0
|
|
20240607,112200,14654535,3275,3275,3275,3275,0
|
|
20240607,112100,14654535,3275,3275,3275,3275,0
|
|
20240607,112000,14654535,3275,3275,3275,3275,1
|
|
20240607,111900,14651260,3275,3275,3275,3275,0
|
|
20240607,111800,14651260,3275,3275,3275,3275,0
|
|
20240607,111700,14651260,3275,3275,3275,3275,31
|
|
20240607,111600,14549735,3275,3275,3275,3275,0
|
|
20240607,111500,14549735,3275,3275,3275,3275,1
|
|
20240607,111400,14546460,3275,3275,3275,3275,0
|
|
20240607,111300,14546460,3275,3275,3275,3275,0
|
|
20240607,111200,14546460,3275,3275,3275,3275,0
|
|
20240607,111100,14546460,3275,3275,3275,3275,0
|
|
20240607,111000,14546460,3275,3275,3275,3275,0
|
|
20240607,110900,14546460,3275,3275,3275,3275,1
|
|
20240607,110800,14543185,3280,3280,3280,3280,0
|
|
20240607,110700,14543185,3280,3280,3280,3280,0
|
|
20240607,110600,14543185,3280,3280,3280,3280,0
|
|
20240607,110500,14543185,3280,3280,3280,3280,0
|
|
20240607,110400,14543185,3280,3280,3280,3280,0
|
|
20240607,110300,14543185,3280,3280,3280,3280,1
|
|
20240607,110200,14539905,3275,3275,3275,3275,0
|
|
20240607,110100,14539905,3275,3275,3275,3275,0
|
|
20240607,110000,14539905,3275,3275,3275,3275,0
|
|
20240607,105900,14539905,3275,3275,3275,3275,0
|
|
20240607,105800,14539905,3275,3275,3275,3275,1
|
|
20240607,105700,14536630,3275,3275,3275,3275,0
|
|
20240607,105600,14536630,3275,3275,3275,3275,0
|
|
20240607,105500,14536630,3275,3275,3275,3275,0
|
|
20240607,105400,14536630,3275,3275,3275,3275,0
|
|
20240607,105300,14536630,3275,3275,3275,3275,1
|
|
20240607,105200,14533355,3275,3275,3275,3275,401
|
|
20240607,105100,13220080,3275,3275,3275,3275,0
|
|
20240607,105000,13220080,3275,3275,3275,3275,0
|
|
20240607,104900,13220080,3275,3275,3275,3275,0
|
|
20240607,104800,13220080,3275,3275,3275,3275,0
|
|
20240607,104700,13220080,3275,3275,3275,3275,0
|
|
20240607,104600,13220080,3275,3275,3275,3275,1
|
|
20240607,104500,13216805,3275,3275,3275,3275,0
|
|
20240607,104400,13216805,3275,3275,3275,3275,0
|
|
20240607,104300,13216805,3275,3275,3275,3275,0
|
|
20240607,104200,13216805,3275,3275,3275,3275,0
|
|
20240607,104100,13216805,3275,3275,3275,3275,1
|
|
20240607,104000,13213530,3275,3280,3280,3275,191
|
|
20240607,103900,12587115,3280,3280,3280,3280,36
|
|
20240607,103800,12469035,3280,3280,3280,3280,0
|
|
20240607,103700,12469035,3280,3280,3280,3280,0
|
|
20240607,103600,12469035,3280,3280,3280,3280,0
|
|
20240607,103500,12469035,3280,3280,3280,3280,1
|
|
20240607,103400,12465755,3280,3280,3280,3280,0
|
|
20240607,103300,12465755,3280,3280,3280,3280,0
|
|
20240607,103200,12465755,3280,3280,3280,3280,0
|
|
20240607,103100,12465755,3280,3280,3280,3280,0
|
|
20240607,103000,12465755,3280,3280,3280,3280,0
|
|
20240607,102900,12465755,3280,3280,3280,3280,1
|
|
20240607,102800,12462475,3280,3280,3280,3280,0
|
|
20240607,102700,12462475,3280,3280,3280,3280,0
|
|
20240607,102600,12462475,3280,3280,3280,3280,0
|
|
20240607,102500,12462475,3280,3280,3280,3280,0
|
|
20240607,102400,12462475,3280,3280,3280,3280,1
|
|
20240607,102300,12459195,3300,3300,3300,3300,0
|
|
20240607,102200,12459195,3300,3300,3300,3300,0
|
|
20240607,102100,12459195,3300,3300,3300,3300,151
|
|
20240607,102000,11960895,3300,3300,3300,3300,2
|
|
20240607,101900,11954295,3280,3280,3280,3280,0
|
|
20240607,101800,11954295,3280,3280,3280,3280,1
|
|
20240607,101700,11951015,3280,3280,3280,3280,0
|
|
20240607,101600,11951015,3280,3280,3280,3280,0
|
|
20240607,101500,11951015,3280,3280,3280,3280,0
|
|
20240607,101400,11951015,3280,3280,3280,3280,0
|
|
20240607,101300,11951015,3280,3280,3280,3280,0
|
|
20240607,101200,11951015,3280,3280,3280,3280,1
|
|
20240607,101100,11947735,3300,3300,3300,3300,1
|
|
20240607,101000,11944435,3275,3275,3275,3275,0
|
|
20240607,100900,11944435,3275,3275,3275,3275,0
|
|
20240607,100800,11944435,3275,3275,3275,3275,0
|
|
20240607,100700,11944435,3275,3275,3275,3275,0
|
|
20240607,100600,11944435,3275,3275,3275,3275,1
|
|
20240607,100500,11941160,3300,3300,3300,3300,0
|
|
20240607,100400,11941160,3300,3300,3300,3300,0
|
|
20240607,100300,11941160,3300,3300,3300,3300,30
|
|
20240607,100200,11842160,3275,3275,3275,3275,0
|
|
20240607,100100,11842160,3275,3300,3300,3275,2
|
|
20240607,100000,11835585,3300,3300,3300,3300,0
|
|
20240607,095900,11835585,3300,3300,3300,3300,200
|
|
20240607,095800,11175585,3300,3300,3300,3300,102
|
|
20240607,095700,10838985,3280,3280,3280,3280,0
|
|
20240607,095600,10838985,3280,3280,3280,3280,0
|
|
20240607,095500,10838985,3280,3280,3280,3280,1
|
|
20240607,095400,10835705,3290,3290,3290,3290,0
|
|
20240607,095300,10835705,3290,3290,3290,3290,0
|
|
20240607,095200,10835705,3290,3290,3290,3290,0
|
|
20240607,095100,10835705,3290,3290,3290,3290,0
|
|
20240607,095000,10835705,3290,3290,3290,3290,1
|
|
20240607,094900,10832415,3290,3280,3290,3280,2154
|
|
20240607,094800,3766385,3285,3290,3290,3285,555
|
|
20240607,094700,1940890,3290,3290,3290,3290,0
|
|
20240607,094600,1940890,3290,3290,3290,3290,0
|
|
20240607,094500,1940890,3290,3290,3290,3290,0
|
|
20240607,094400,1940890,3290,3290,3290,3290,1
|
|
20240607,094300,1937600,3290,3290,3290,3290,0
|
|
20240607,094200,1937600,3290,3290,3290,3290,0
|
|
20240607,094100,1937600,3290,3290,3290,3290,0
|
|
20240607,094000,1937600,3290,3290,3290,3290,0
|
|
20240607,093900,1937600,3290,3290,3290,3290,0
|
|
20240607,093800,1937600,3290,3290,3290,3290,1
|
|
20240607,093700,1934310,3290,3290,3290,3290,0
|
|
20240607,093600,1934310,3290,3290,3290,3290,0
|
|
20240607,093500,1934310,3290,3290,3290,3290,0
|
|
20240607,093400,1934310,3290,3290,3290,3290,0
|
|
20240607,093300,1934310,3290,3295,3295,3290,6
|
|
20240607,093200,1914545,3295,3295,3295,3295,98
|
|
20240607,093100,1591635,3295,3295,3295,3295,0
|
|
20240607,093000,1591635,3295,3295,3295,3295,0
|
|
20240607,092900,1591635,3295,3295,3295,3295,0
|
|
20240607,092800,1591635,3295,3295,3295,3295,0
|
|
20240607,092700,1591635,3295,3295,3295,3295,2
|
|
20240607,092600,1585045,3295,3295,3295,3295,0
|
|
20240607,092500,1585045,3295,3295,3295,3295,0
|
|
20240607,092400,1585045,3295,3295,3295,3295,0
|
|
20240607,092300,1585045,3295,3295,3295,3295,1
|
|
20240607,092200,1581750,3290,3290,3290,3290,2
|
|
20240607,092100,1575170,3295,3295,3295,3295,0
|
|
20240607,092000,1575170,3295,3295,3295,3295,9
|
|
20240607,091900,1545515,3300,3295,3300,3295,11
|
|
20240607,091800,1509220,3290,3290,3290,3290,0
|
|
20240607,091700,1509220,3290,3290,3290,3290,0
|
|
20240607,091600,1509220,3290,3290,3290,3290,2
|
|
20240607,091500,1502640,3295,3295,3295,3295,0
|
|
20240607,091400,1502640,3295,3295,3295,3295,0
|
|
20240607,091300,1502640,3295,3295,3295,3295,0
|
|
20240607,091200,1502640,3295,3295,3295,3295,0
|
|
20240607,091100,1502640,3295,3295,3295,3295,100
|
|
20240607,091000,1173140,3280,3300,3305,3280,103
|
|
20240607,090900,833270,3300,3300,3300,3300,0
|
|
20240607,090800,833270,3300,3295,3305,3295,101
|
|
20240607,090700,499830,3285,3285,3285,3285,0
|
|
20240607,090600,499830,3285,3285,3285,3285,0
|
|
20240607,090500,499830,3285,3285,3285,3285,0
|
|
20240607,090400,499830,3285,3285,3285,3285,0
|
|
20240607,090300,499830,3285,3285,3285,3285,3
|
|
20240607,090200,489975,3295,3285,3295,3285,53
|
|
20240607,090100,315370,3285,3285,3285,3285,94
|
|
20240607,090000,6580,3290,3290,3290,3290,2
|