611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,190800,50456085,3390,3390,3390,3390,429
|
|
20240614,190700,50456085,3390,3390,3390,3390,0
|
|
20240614,190600,50456085,3390,3390,3390,3390,0
|
|
20240614,190500,50456085,3390,3390,3390,3390,0
|
|
20240614,190400,50456085,3390,3390,3390,3390,0
|
|
20240614,190300,50456085,3390,3390,3390,3390,0
|
|
20240614,190200,50456085,3390,3390,3390,3390,0
|
|
20240614,190100,50456085,3390,3390,3390,3390,0
|
|
20240614,190000,50456085,3390,3390,3390,3390,0
|
|
20240614,185900,50456085,3390,3390,3390,3390,0
|
|
20240614,185800,50456085,3390,3390,3390,3390,0
|
|
20240614,185700,50456085,3390,3390,3390,3390,0
|
|
20240614,185600,50456085,3390,3390,3390,3390,0
|
|
20240614,185500,50456085,3390,3390,3390,3390,0
|
|
20240614,185400,50456085,3390,3390,3390,3390,0
|
|
20240614,185300,50456085,3390,3390,3390,3390,0
|
|
20240614,185200,50456085,3390,3390,3390,3390,0
|
|
20240614,185100,50456085,3390,3390,3390,3390,0
|
|
20240614,185000,50456085,3390,3390,3390,3390,0
|
|
20240614,184900,50456085,3390,3390,3390,3390,0
|
|
20240614,184800,50456085,3390,3390,3390,3390,0
|
|
20240614,184700,50456085,3390,3390,3390,3390,0
|
|
20240614,184600,50456085,3390,3390,3390,3390,0
|
|
20240614,184500,50456085,3390,3390,3390,3390,0
|
|
20240614,184400,50456085,3390,3390,3390,3390,0
|
|
20240614,184300,50456085,3390,3390,3390,3390,0
|
|
20240614,184200,50456085,3390,3390,3390,3390,0
|
|
20240614,184100,50456085,3390,3390,3390,3390,0
|
|
20240614,184000,50456085,3390,3390,3390,3390,0
|
|
20240614,183900,50456085,3390,3390,3390,3390,0
|
|
20240614,183800,50456085,3390,3390,3390,3390,429
|
|
20240614,183700,50456085,3390,3390,3390,3390,0
|
|
20240614,183600,50456085,3390,3390,3390,3390,0
|
|
20240614,183500,50456085,3390,3390,3390,3390,0
|
|
20240614,183400,50456085,3390,3390,3390,3390,0
|
|
20240614,183300,50456085,3390,3390,3390,3390,0
|
|
20240614,183200,50456085,3390,3390,3390,3390,0
|
|
20240614,183100,50456085,3390,3390,3390,3390,0
|
|
20240614,183000,50456085,3390,3390,3390,3390,0
|
|
20240614,182900,50456085,3390,3390,3390,3390,0
|
|
20240614,182800,50456085,3390,3390,3390,3390,0
|
|
20240614,182700,50456085,3390,3390,3390,3390,0
|
|
20240614,182600,50456085,3390,3390,3390,3390,0
|
|
20240614,182500,50456085,3390,3390,3390,3390,0
|
|
20240614,182400,50456085,3390,3390,3390,3390,0
|
|
20240614,182300,50456085,3390,3390,3390,3390,0
|
|
20240614,182200,50456085,3390,3390,3390,3390,0
|
|
20240614,182100,50456085,3390,3390,3390,3390,0
|
|
20240614,182000,50456085,3390,3390,3390,3390,0
|
|
20240614,181900,50456085,3390,3390,3390,3390,0
|
|
20240614,181800,50456085,3390,3390,3390,3390,0
|
|
20240614,181700,50456085,3390,3390,3390,3390,0
|
|
20240614,181600,50456085,3390,3390,3390,3390,0
|
|
20240614,181500,50456085,3390,3390,3390,3390,0
|
|
20240614,181400,50456085,3390,3390,3390,3390,0
|
|
20240614,181300,50456085,3390,3390,3390,3390,0
|
|
20240614,181200,50456085,3390,3390,3390,3390,0
|
|
20240614,181100,50456085,3390,3390,3390,3390,0
|
|
20240614,181000,50456085,3390,3390,3390,3390,0
|
|
20240614,180900,50456085,3390,3390,3390,3390,0
|
|
20240614,180800,50456085,3390,3390,3390,3390,429
|
|
20240614,180700,50456085,3390,3390,3390,3390,0
|
|
20240614,180600,50456085,3390,3390,3390,3390,0
|
|
20240614,180500,50456085,3390,3390,3390,3390,0
|
|
20240614,180400,50456085,3390,3390,3390,3390,0
|
|
20240614,180300,50456085,3390,3390,3390,3390,0
|
|
20240614,180200,50456085,3390,3390,3390,3390,0
|
|
20240614,180100,50456085,3390,3390,3390,3390,0
|
|
20240614,180000,50456085,3390,3390,3390,3390,0
|
|
20240614,175900,50456085,3390,3390,3390,3390,0
|
|
20240614,175800,50456085,3390,3390,3390,3390,0
|
|
20240614,175700,50456085,3390,3390,3390,3390,0
|
|
20240614,175600,50456085,3390,3390,3390,3390,0
|
|
20240614,175500,50456085,3390,3390,3390,3390,0
|
|
20240614,175400,50456085,3390,3390,3390,3390,0
|
|
20240614,175300,50456085,3390,3390,3390,3390,0
|
|
20240614,175200,50456085,3390,3390,3390,3390,0
|
|
20240614,175100,50456085,3390,3390,3390,3390,0
|
|
20240614,175000,50456085,3390,3390,3390,3390,0
|
|
20240614,174900,50456085,3390,3390,3390,3390,0
|
|
20240614,174800,50456085,3390,3390,3390,3390,0
|
|
20240614,174700,50456085,3390,3390,3390,3390,0
|
|
20240614,174600,50456085,3390,3390,3390,3390,0
|
|
20240614,174500,50456085,3390,3390,3390,3390,0
|
|
20240614,174400,50456085,3390,3390,3390,3390,0
|
|
20240614,174300,50456085,3390,3390,3390,3390,0
|
|
20240614,174200,50456085,3390,3390,3390,3390,0
|
|
20240614,174100,50456085,3390,3390,3390,3390,0
|
|
20240614,174000,50456085,3390,3390,3390,3390,0
|
|
20240614,173900,50456085,3390,3390,3390,3390,0
|
|
20240614,173800,50456085,3390,3390,3390,3390,429
|
|
20240614,173700,50456085,3390,3390,3390,3390,0
|
|
20240614,173600,50456085,3390,3390,3390,3390,0
|
|
20240614,173500,50456085,3390,3390,3390,3390,0
|
|
20240614,173400,50456085,3390,3390,3390,3390,0
|
|
20240614,173300,50456085,3390,3390,3390,3390,0
|
|
20240614,173200,50456085,3390,3390,3390,3390,0
|
|
20240614,173100,50456085,3390,3390,3390,3390,0
|
|
20240614,173000,50456085,3390,3390,3390,3390,0
|
|
20240614,172900,50456085,3390,3390,3390,3390,0
|
|
20240614,172800,50456085,3390,3390,3390,3390,0
|
|
20240614,172700,50456085,3390,3390,3390,3390,0
|
|
20240614,172600,50456085,3390,3390,3390,3390,0
|
|
20240614,172500,50456085,3390,3390,3390,3390,0
|
|
20240614,172400,50456085,3390,3390,3390,3390,0
|
|
20240614,172300,50456085,3390,3390,3390,3390,0
|
|
20240614,172200,50456085,3390,3390,3390,3390,0
|
|
20240614,172100,50456085,3390,3390,3390,3390,0
|
|
20240614,172000,50456085,3390,3390,3390,3390,0
|
|
20240614,171900,50456085,3390,3390,3390,3390,0
|
|
20240614,171800,50456085,3390,3390,3390,3390,0
|
|
20240614,171700,50456085,3390,3390,3390,3390,0
|
|
20240614,171600,50456085,3390,3390,3390,3390,0
|
|
20240614,171500,50456085,3390,3390,3390,3390,0
|
|
20240614,171400,50456085,3390,3390,3390,3390,0
|
|
20240614,171300,50456085,3390,3390,3390,3390,0
|
|
20240614,171200,50456085,3390,3390,3390,3390,0
|
|
20240614,171100,50456085,3390,3390,3390,3390,0
|
|
20240614,171000,50456085,3390,3390,3390,3390,0
|
|
20240614,170900,50456085,3390,3390,3390,3390,0
|
|
20240614,170800,50456085,3390,3390,3390,3390,429
|
|
20240614,170700,50456085,3390,3390,3390,3390,0
|
|
20240614,170600,50456085,3390,3390,3390,3390,0
|
|
20240614,170500,50456085,3390,3390,3390,3390,0
|
|
20240614,170400,50456085,3390,3390,3390,3390,0
|
|
20240614,170300,50456085,3390,3390,3390,3390,0
|
|
20240614,170200,50456085,3390,3390,3390,3390,0
|
|
20240614,170100,50456085,3390,3390,3390,3390,0
|
|
20240614,170000,50456085,3390,3390,3390,3390,0
|
|
20240614,165900,50456085,3390,3390,3390,3390,0
|
|
20240614,165800,50456085,3390,3390,3390,3390,0
|
|
20240614,165700,50456085,3390,3390,3390,3390,0
|
|
20240614,165600,50456085,3390,3390,3390,3390,0
|
|
20240614,165500,50456085,3390,3390,3390,3390,0
|
|
20240614,165400,50456085,3390,3390,3390,3390,0
|
|
20240614,165300,50456085,3390,3390,3390,3390,0
|
|
20240614,165200,50456085,3390,3390,3390,3390,0
|
|
20240614,165100,50456085,3390,3390,3390,3390,0
|
|
20240614,165000,50456085,3390,3390,3390,3390,0
|
|
20240614,164900,50456085,3390,3390,3390,3390,0
|
|
20240614,164800,50456085,3390,3390,3390,3390,0
|
|
20240614,164700,50456085,3390,3390,3390,3390,0
|
|
20240614,164600,50456085,3390,3390,3390,3390,0
|
|
20240614,164500,50456085,3390,3390,3390,3390,0
|
|
20240614,164400,50456085,3390,3390,3390,3390,0
|
|
20240614,164300,50456085,3390,3390,3390,3390,0
|
|
20240614,164200,50456085,3390,3390,3390,3390,0
|
|
20240614,164100,50456085,3390,3390,3390,3390,0
|
|
20240614,164000,50456085,3390,3390,3390,3390,0
|
|
20240614,163900,50456085,3390,3390,3390,3390,0
|
|
20240614,163800,50456085,3390,3390,3390,3390,429
|
|
20240614,163700,50456085,3390,3390,3390,3390,0
|
|
20240614,163600,50456085,3390,3390,3390,3390,0
|
|
20240614,163500,50456085,3390,3390,3390,3390,0
|
|
20240614,163400,50456085,3390,3390,3390,3390,0
|
|
20240614,163300,50456085,3390,3390,3390,3390,0
|
|
20240614,163200,50456085,3390,3390,3390,3390,0
|
|
20240614,163100,50456085,3390,3390,3390,3390,0
|
|
20240614,163000,50456085,3390,3390,3390,3390,0
|
|
20240614,162900,50456085,3390,3390,3390,3390,0
|
|
20240614,162800,50456085,3390,3390,3390,3390,0
|
|
20240614,162700,50456085,3390,3390,3390,3390,0
|
|
20240614,162600,50456085,3390,3390,3390,3390,0
|
|
20240614,162500,50456085,3390,3390,3390,3390,0
|
|
20240614,162400,50456085,3390,3390,3390,3390,0
|
|
20240614,162300,50456085,3390,3390,3390,3390,0
|
|
20240614,162200,50456085,3390,3390,3390,3390,0
|
|
20240614,162100,50456085,3390,3390,3390,3390,0
|
|
20240614,162000,50456085,3390,3390,3390,3390,0
|
|
20240614,161900,50456085,3390,3390,3390,3390,0
|
|
20240614,161800,50456085,3390,3390,3390,3390,0
|
|
20240614,161700,50456085,3390,3390,3390,3390,0
|
|
20240614,161600,50456085,3390,3390,3390,3390,0
|
|
20240614,161500,50456085,3390,3390,3390,3390,0
|
|
20240614,161400,50456085,3390,3390,3390,3390,0
|
|
20240614,161300,50456085,3390,3390,3390,3390,0
|
|
20240614,161200,50456085,3390,3390,3390,3390,0
|
|
20240614,161100,50456085,3390,3390,3390,3390,0
|
|
20240614,161000,50456085,3390,3390,3390,3390,0
|
|
20240614,160900,50456085,3390,3390,3390,3390,0
|
|
20240614,160800,50456085,3390,3390,3390,3390,429
|
|
20240614,160700,50456085,3390,3390,3390,3390,0
|
|
20240614,160600,50456085,3390,3390,3390,3390,0
|
|
20240614,160500,50456085,3390,3390,3390,3390,0
|
|
20240614,160400,50456085,3390,3390,3390,3390,0
|
|
20240614,160300,50456085,3390,3390,3390,3390,0
|
|
20240614,160200,50456085,3390,3390,3390,3390,0
|
|
20240614,160100,50456085,3390,3390,3390,3390,0
|
|
20240614,160000,50456085,3390,3390,3390,3390,0
|
|
20240614,155900,50456085,3390,3390,3390,3390,0
|
|
20240614,155800,50456085,3390,3390,3390,3390,0
|
|
20240614,155700,50456085,3390,3390,3390,3390,0
|
|
20240614,155600,50456085,3390,3390,3390,3390,0
|
|
20240614,155500,50456085,3390,3390,3390,3390,0
|
|
20240614,155400,50456085,3390,3390,3390,3390,0
|
|
20240614,155300,50456085,3390,3390,3390,3390,0
|
|
20240614,155200,50456085,3390,3390,3390,3390,0
|
|
20240614,155100,50456085,3390,3390,3390,3390,0
|
|
20240614,155000,50456085,3390,3390,3390,3390,0
|
|
20240614,154900,50456085,3390,3390,3390,3390,0
|
|
20240614,154800,50456085,3390,3390,3390,3390,0
|
|
20240614,154700,50456085,3390,3390,3390,3390,0
|
|
20240614,154600,50456085,3390,3390,3390,3390,0
|
|
20240614,154500,50456085,3390,3390,3390,3390,0
|
|
20240614,154400,50456085,3390,3390,3390,3390,0
|
|
20240614,154300,50456085,3390,3390,3390,3390,0
|
|
20240614,154200,50456085,3390,3390,3390,3390,0
|
|
20240614,154100,50456085,3390,3390,3390,3390,0
|
|
20240614,154000,50456085,3390,3390,3390,3390,0
|
|
20240614,153900,50456085,3390,3390,3390,3390,0
|
|
20240614,153800,50456085,3390,3390,3390,3390,429
|
|
20240614,153700,50456085,3390,3390,3390,3390,0
|
|
20240614,153600,50456085,3390,3390,3390,3390,0
|
|
20240614,153500,50456085,3390,3390,3390,3390,0
|
|
20240614,153400,50456085,3390,3390,3390,3390,0
|
|
20240614,153300,50456085,3390,3390,3390,3390,0
|
|
20240614,153200,50456085,3390,3390,3390,3390,0
|
|
20240614,153100,50456085,3390,3390,3390,3390,0
|
|
20240614,153000,50456085,3390,3390,3390,3390,429
|
|
20240614,152900,49001775,3375,3375,3375,3375,0
|
|
20240614,152800,49001775,3375,3375,3375,3375,0
|
|
20240614,152700,49001775,3375,3375,3375,3375,0
|
|
20240614,152600,49001775,3375,3375,3375,3375,0
|
|
20240614,152500,49001775,3375,3375,3375,3375,0
|
|
20240614,152400,49001775,3375,3375,3375,3375,0
|
|
20240614,152300,49001775,3375,3375,3375,3375,0
|
|
20240614,152200,49001775,3375,3375,3375,3375,0
|
|
20240614,152100,49001775,3375,3375,3375,3375,0
|
|
20240614,152000,49001775,3375,3375,3375,3375,0
|
|
20240614,151900,49001775,3375,3375,3375,3375,25
|
|
20240614,151800,48917400,3375,3375,3375,3375,4
|
|
20240614,151700,48903900,3375,3375,3375,3375,0
|
|
20240614,151600,48903900,3375,3375,3375,3375,37
|
|
20240614,151500,48779025,3375,3375,3375,3375,0
|
|
20240614,151400,48779025,3375,3375,3375,3375,0
|
|
20240614,151300,48779025,3375,3375,3375,3375,100
|
|
20240614,151200,48441525,3375,3375,3375,3370,216
|
|
20240614,151100,47712560,3370,3370,3370,3370,0
|
|
20240614,151000,47712560,3370,3370,3370,3370,0
|
|
20240614,150900,47712560,3370,3370,3370,3370,0
|
|
20240614,150800,47712560,3370,3370,3370,3370,0
|
|
20240614,150700,47712560,3370,3370,3370,3370,10
|
|
20240614,150600,47678860,3370,3370,3370,3370,0
|
|
20240614,150500,47678860,3370,3370,3370,3370,43
|
|
20240614,150400,47533950,3370,3370,3370,3370,0
|
|
20240614,150300,47533950,3370,3370,3370,3370,0
|
|
20240614,150200,47533950,3370,3370,3370,3370,0
|
|
20240614,150100,47533950,3370,3370,3370,3370,0
|
|
20240614,150000,47533950,3370,3375,3375,3370,584
|
|
20240614,145900,45563390,3375,3375,3375,3375,0
|
|
20240614,145800,45563390,3375,3380,3380,3375,340
|
|
20240614,145700,44414335,3380,3380,3380,3380,0
|
|
20240614,145600,44414335,3380,3380,3380,3380,0
|
|
20240614,145500,44414335,3380,3380,3380,3380,0
|
|
20240614,145400,44414335,3380,3380,3380,3380,0
|
|
20240614,145300,44414335,3380,3380,3380,3380,0
|
|
20240614,145200,44414335,3380,3380,3380,3380,0
|
|
20240614,145100,44414335,3380,3380,3380,3380,0
|
|
20240614,145000,44414335,3380,3380,3380,3380,289
|
|
20240614,144900,43437515,3380,3380,3380,3380,100
|
|
20240614,144800,43099515,3380,3380,3380,3380,300
|
|
20240614,144700,42085515,3380,3380,3380,3380,0
|
|
20240614,144600,42085515,3380,3380,3380,3380,0
|
|
20240614,144500,42085515,3380,3380,3380,3380,0
|
|
20240614,144400,42085515,3380,3380,3380,3380,0
|
|
20240614,144300,42085515,3380,3380,3380,3380,0
|
|
20240614,144200,42085515,3380,3380,3380,3380,0
|
|
20240614,144100,42085515,3380,3380,3380,3380,0
|
|
20240614,144000,42085515,3380,3380,3380,3380,0
|
|
20240614,143900,42085515,3380,3380,3380,3380,0
|
|
20240614,143800,42085515,3380,3380,3380,3380,0
|
|
20240614,143700,42085515,3380,3380,3380,3380,0
|
|
20240614,143600,42085515,3380,3380,3380,3380,0
|
|
20240614,143500,42085515,3380,3380,3380,3380,0
|
|
20240614,143400,42085515,3380,3380,3380,3380,1
|
|
20240614,143300,42082135,3395,3395,3395,3395,0
|
|
20240614,143200,42082135,3395,3395,3395,3395,0
|
|
20240614,143100,42082135,3395,3395,3395,3395,0
|
|
20240614,143000,42082135,3395,3395,3395,3395,0
|
|
20240614,142900,42082135,3395,3385,3395,3385,238
|
|
20240614,142800,41274275,3385,3385,3385,3385,0
|
|
20240614,142700,41274275,3385,3385,3385,3385,0
|
|
20240614,142600,41274275,3385,3385,3385,3385,1
|
|
20240614,142500,41270890,3385,3385,3385,3385,6
|
|
20240614,142400,41250580,3380,3380,3380,3380,0
|
|
20240614,142300,41250580,3380,3380,3380,3380,0
|
|
20240614,142200,41250580,3380,3380,3380,3380,0
|
|
20240614,142100,41250580,3380,3380,3380,3380,0
|
|
20240614,142000,41250580,3380,3380,3380,3380,0
|
|
20240614,141900,41250580,3380,3380,3380,3380,0
|
|
20240614,141800,41250580,3380,3380,3380,3380,0
|
|
20240614,141700,41250580,3380,3380,3380,3380,0
|
|
20240614,141600,41250580,3380,3380,3380,3380,0
|
|
20240614,141500,41250580,3380,3380,3380,3380,0
|
|
20240614,141400,41250580,3380,3380,3380,3380,0
|
|
20240614,141300,41250580,3380,3380,3380,3380,0
|
|
20240614,141200,41250580,3380,3380,3380,3380,0
|
|
20240614,141100,41250580,3380,3380,3380,3380,0
|
|
20240614,141000,41250580,3380,3380,3380,3380,0
|
|
20240614,140900,41250580,3380,3380,3380,3380,39
|
|
20240614,140800,41118760,3380,3380,3380,3380,0
|
|
20240614,140700,41118760,3380,3375,3380,3375,30
|
|
20240614,140600,41017505,3380,3380,3380,3380,0
|
|
20240614,140500,41017505,3380,3380,3380,3380,5
|
|
20240614,140400,41000605,3380,3380,3380,3380,0
|
|
20240614,140300,41000605,3380,3380,3380,3380,30
|
|
20240614,140200,40899205,3375,3375,3375,3375,1
|
|
20240614,140100,40895830,3380,3380,3380,3380,90
|
|
20240614,140000,40591630,3380,3380,3380,3380,0
|
|
20240614,135900,40591630,3380,3380,3380,3380,1
|
|
20240614,135800,40588250,3385,3385,3385,3385,0
|
|
20240614,135700,40588250,3385,3385,3385,3385,0
|
|
20240614,135600,40588250,3385,3380,3385,3380,4
|
|
20240614,135500,40574715,3385,3385,3385,3385,0
|
|
20240614,135400,40574715,3385,3385,3385,3385,2
|
|
20240614,135300,40567945,3385,3385,3385,3385,0
|
|
20240614,135200,40567945,3385,3385,3385,3385,0
|
|
20240614,135100,40567945,3385,3385,3385,3385,0
|
|
20240614,135000,40567945,3385,3385,3385,3385,0
|
|
20240614,134900,40567945,3385,3385,3385,3385,0
|
|
20240614,134800,40567945,3385,3385,3385,3385,0
|
|
20240614,134700,40567945,3385,3385,3385,3385,0
|
|
20240614,134600,40567945,3385,3385,3385,3385,0
|
|
20240614,134500,40567945,3385,3385,3385,3385,0
|
|
20240614,134400,40567945,3385,3385,3385,3385,0
|
|
20240614,134300,40567945,3385,3385,3385,3385,0
|
|
20240614,134200,40567945,3385,3385,3385,3385,0
|
|
20240614,134100,40567945,3385,3385,3385,3385,0
|
|
20240614,134000,40567945,3385,3385,3385,3385,0
|
|
20240614,133900,40567945,3385,3385,3385,3385,1
|
|
20240614,133800,40564560,3390,3390,3390,3390,31
|
|
20240614,133700,40459470,3395,3395,3395,3395,30
|
|
20240614,133600,40357620,3400,3395,3400,3395,10
|
|
20240614,133500,40323665,3395,3395,3395,3395,0
|
|
20240614,133400,40323665,3395,3395,3395,3395,0
|
|
20240614,133300,40323665,3395,3395,3395,3395,0
|
|
20240614,133200,40323665,3395,3395,3395,3395,10
|
|
20240614,133100,40289715,3395,3395,3395,3395,0
|
|
20240614,133000,40289715,3395,3395,3395,3395,0
|
|
20240614,132900,40289715,3395,3395,3395,3395,0
|
|
20240614,132800,40289715,3395,3395,3395,3395,0
|
|
20240614,132700,40289715,3395,3395,3395,3395,0
|
|
20240614,132600,40289715,3395,3395,3395,3395,0
|
|
20240614,132500,40289715,3395,3395,3395,3395,0
|
|
20240614,132400,40289715,3395,3395,3395,3395,0
|
|
20240614,132300,40289715,3395,3395,3395,3395,29
|
|
20240614,132200,40191260,3400,3400,3400,3400,0
|
|
20240614,132100,40191260,3400,3400,3400,3400,0
|
|
20240614,132000,40191260,3400,3400,3400,3400,100
|
|
20240614,131900,39851260,3400,3400,3400,3400,0
|
|
20240614,131800,39851260,3400,3400,3400,3400,80
|
|
20240614,131700,39579260,3400,3400,3400,3400,208
|
|
20240614,131600,38872060,3400,3400,3400,3400,21
|
|
20240614,131500,38800660,3405,3405,3405,3405,29
|
|
20240614,131400,38701915,3410,3410,3410,3410,87
|
|
20240614,131300,38405245,3415,3415,3415,3415,0
|
|
20240614,131200,38405245,3415,3415,3415,3415,0
|
|
20240614,131100,38405245,3415,3415,3415,3415,0
|
|
20240614,131000,38405245,3415,3410,3415,3410,38
|
|
20240614,130900,38275615,3410,3410,3410,3410,58
|
|
20240614,130800,38077835,3410,3410,3410,3410,58
|
|
20240614,130700,37880055,3410,3405,3410,3405,65
|
|
20240614,130600,37658720,3405,3405,3405,3405,87
|
|
20240614,130500,37362485,3405,3405,3405,3405,1
|
|
20240614,130400,37359080,3400,3400,3400,3400,88
|
|
20240614,130300,37059880,3405,3405,3405,3405,0
|
|
20240614,130200,37059880,3405,3405,3405,3405,0
|
|
20240614,130100,37059880,3405,3405,3405,3405,0
|
|
20240614,130000,37059880,3405,3405,3405,3405,0
|
|
20240614,125900,37059880,3405,3405,3405,3405,0
|
|
20240614,125800,37059880,3405,3405,3405,3405,0
|
|
20240614,125700,37059880,3405,3405,3405,3405,2
|
|
20240614,125600,37053070,3405,3405,3405,3405,2
|
|
20240614,125500,37046260,3395,3395,3395,3395,1
|
|
20240614,125400,37042865,3400,3405,3405,3400,2
|
|
20240614,125300,37036060,3405,3405,3405,3405,0
|
|
20240614,125200,37036060,3405,3405,3405,3405,0
|
|
20240614,125100,37036060,3405,3405,3405,3405,0
|
|
20240614,125000,37036060,3405,3405,3405,3405,0
|
|
20240614,124900,37036060,3405,3405,3405,3405,0
|
|
20240614,124800,37036060,3405,3405,3405,3405,0
|
|
20240614,124700,37036060,3405,3405,3405,3405,0
|
|
20240614,124600,37036060,3405,3405,3405,3405,0
|
|
20240614,124500,37036060,3405,3405,3405,3405,0
|
|
20240614,124400,37036060,3405,3405,3405,3405,0
|
|
20240614,124300,37036060,3405,3405,3405,3405,0
|
|
20240614,124200,37036060,3405,3405,3405,3405,0
|
|
20240614,124100,37036060,3405,3405,3405,3405,0
|
|
20240614,124000,37036060,3405,3405,3405,3405,2
|
|
20240614,123900,37029250,3400,3400,3400,3400,0
|
|
20240614,123800,37029250,3400,3400,3400,3400,0
|
|
20240614,123700,37029250,3400,3400,3400,3400,98
|
|
20240614,123600,36696050,3400,3400,3400,3400,0
|
|
20240614,123500,36696050,3400,3400,3400,3400,0
|
|
20240614,123400,36696050,3400,3400,3400,3400,0
|
|
20240614,123300,36696050,3400,3395,3400,3395,301
|
|
20240614,123200,35674150,3395,3375,3395,3375,284
|
|
20240614,123100,34715630,3375,3375,3375,3375,55
|
|
20240614,123000,34530005,3395,3395,3395,3395,0
|
|
20240614,122900,34530005,3395,3395,3395,3395,0
|
|
20240614,122800,34530005,3395,3395,3395,3395,0
|
|
20240614,122700,34530005,3395,3395,3395,3395,0
|
|
20240614,122600,34530005,3395,3395,3395,3395,0
|
|
20240614,122500,34530005,3395,3395,3395,3395,0
|
|
20240614,122400,34530005,3395,3395,3395,3395,0
|
|
20240614,122300,34530005,3395,3395,3395,3395,0
|
|
20240614,122200,34530005,3395,3395,3395,3395,0
|
|
20240614,122100,34530005,3395,3395,3395,3395,10
|
|
20240614,122000,34496055,3400,3400,3400,3400,0
|
|
20240614,121900,34496055,3400,3400,3400,3400,2
|
|
20240614,121800,34489255,3390,3390,3390,3390,18
|
|
20240614,121700,34428235,3400,3400,3400,3400,0
|
|
20240614,121600,34428235,3400,3400,3400,3400,0
|
|
20240614,121500,34428235,3400,3400,3400,3400,0
|
|
20240614,121400,34428235,3400,3400,3400,3400,5
|
|
20240614,121300,34411235,3400,3400,3400,3400,0
|
|
20240614,121200,34411235,3400,3400,3400,3400,0
|
|
20240614,121100,34411235,3400,3400,3400,3400,10
|
|
20240614,121000,34377235,3400,3400,3400,3400,0
|
|
20240614,120900,34377235,3400,3400,3400,3400,3
|
|
20240614,120800,34367035,3400,3400,3400,3400,2
|
|
20240614,120700,34360235,3375,3375,3375,3375,0
|
|
20240614,120600,34360235,3375,3380,3380,3375,390
|
|
20240614,120500,33042240,3400,3400,3400,3400,0
|
|
20240614,120400,33042240,3400,3400,3400,3400,0
|
|
20240614,120300,33042240,3400,3400,3400,3400,0
|
|
20240614,120200,33042240,3400,3400,3400,3400,0
|
|
20240614,120100,33042240,3400,3400,3400,3400,0
|
|
20240614,120000,33042240,3400,3400,3400,3400,0
|
|
20240614,115900,33042240,3400,3400,3400,3400,0
|
|
20240614,115800,33042240,3400,3400,3400,3400,0
|
|
20240614,115700,33042240,3400,3400,3400,3400,0
|
|
20240614,115600,33042240,3400,3400,3400,3400,2
|
|
20240614,115500,33035440,3380,3380,3380,3380,0
|
|
20240614,115400,33035440,3380,3380,3380,3380,1
|
|
20240614,115300,33032060,3400,3400,3400,3400,2
|
|
20240614,115200,33025260,3375,3375,3375,3375,0
|
|
20240614,115100,33025260,3375,3375,3375,3375,0
|
|
20240614,115000,33025260,3375,3375,3375,3375,0
|
|
20240614,114900,33025260,3375,3375,3375,3375,0
|
|
20240614,114800,33025260,3375,3375,3375,3375,74
|
|
20240614,114700,32775510,3400,3400,3400,3400,0
|
|
20240614,114600,32775510,3400,3400,3400,3400,1
|
|
20240614,114500,32772110,3375,3375,3375,3375,0
|
|
20240614,114400,32772110,3375,3375,3375,3375,0
|
|
20240614,114300,32772110,3375,3375,3375,3375,1
|
|
20240614,114200,32768735,3375,3375,3375,3375,0
|
|
20240614,114100,32768735,3375,3375,3375,3375,0
|
|
20240614,114000,32768735,3375,3375,3375,3375,0
|
|
20240614,113900,32768735,3375,3375,3375,3375,0
|
|
20240614,113800,32768735,3375,3375,3375,3375,0
|
|
20240614,113700,32768735,3375,3375,3375,3375,1
|
|
20240614,113600,32765360,3375,3375,3375,3375,0
|
|
20240614,113500,32765360,3375,3375,3375,3375,0
|
|
20240614,113400,32765360,3375,3375,3375,3375,0
|
|
20240614,113300,32765360,3375,3375,3375,3375,0
|
|
20240614,113200,32765360,3375,3375,3375,3375,1
|
|
20240614,113100,32761985,3375,3375,3375,3375,0
|
|
20240614,113000,32761985,3375,3375,3375,3375,0
|
|
20240614,112900,32761985,3375,3375,3375,3375,63
|
|
20240614,112800,32549360,3375,3375,3375,3375,63
|
|
20240614,112700,32336735,3375,3375,3375,3375,0
|
|
20240614,112600,32336735,3375,3375,3375,3375,1
|
|
20240614,112500,32333360,3375,3375,3375,3375,0
|
|
20240614,112400,32333360,3375,3375,3375,3375,0
|
|
20240614,112300,32333360,3375,3375,3375,3375,0
|
|
20240614,112200,32333360,3375,3375,3375,3375,0
|
|
20240614,112100,32333360,3375,3375,3375,3375,0
|
|
20240614,112000,32333360,3375,3375,3375,3375,1
|
|
20240614,111900,32329985,3375,3375,3375,3375,0
|
|
20240614,111800,32329985,3375,3375,3375,3375,0
|
|
20240614,111700,32329985,3375,3375,3375,3375,0
|
|
20240614,111600,32329985,3375,3375,3375,3375,0
|
|
20240614,111500,32329985,3375,3375,3375,3375,1
|
|
20240614,111400,32326610,3400,3400,3400,3400,1
|
|
20240614,111300,32323210,3375,3375,3375,3375,0
|
|
20240614,111200,32323210,3375,3375,3375,3375,0
|
|
20240614,111100,32323210,3375,3375,3375,3375,0
|
|
20240614,111000,32323210,3375,3375,3375,3375,100
|
|
20240614,110900,31985710,3375,3375,3375,3375,1
|
|
20240614,110800,31982335,3380,3380,3380,3380,0
|
|
20240614,110700,31982335,3380,3380,3380,3380,0
|
|
20240614,110600,31982335,3380,3380,3380,3380,0
|
|
20240614,110500,31982335,3380,3380,3380,3380,0
|
|
20240614,110400,31982335,3380,3380,3380,3380,105
|
|
20240614,110300,31627435,3375,3375,3375,3375,1
|
|
20240614,110200,31624060,3370,3370,3370,3370,0
|
|
20240614,110100,31624060,3370,3370,3370,3370,0
|
|
20240614,110000,31624060,3370,3370,3370,3370,0
|
|
20240614,105900,31624060,3370,3370,3370,3370,0
|
|
20240614,105800,31624060,3370,3370,3370,3370,0
|
|
20240614,105700,31624060,3370,3370,3370,3370,1
|
|
20240614,105600,31620690,3380,3380,3380,3380,0
|
|
20240614,105500,31620690,3380,3380,3380,3380,0
|
|
20240614,105400,31620690,3380,3380,3380,3380,0
|
|
20240614,105300,31620690,3380,3380,3380,3380,20
|
|
20240614,105200,31553090,3370,3370,3370,3370,1
|
|
20240614,105100,31549720,3370,3370,3370,3370,26
|
|
20240614,105000,31462100,3375,3375,3375,3375,0
|
|
20240614,104900,31462100,3375,3375,3375,3375,0
|
|
20240614,104800,31462100,3375,3375,3375,3375,2
|
|
20240614,104700,31455350,3375,3375,3375,3375,0
|
|
20240614,104600,31455350,3375,3375,3375,3375,1
|
|
20240614,104500,31451975,3370,3370,3370,3370,0
|
|
20240614,104400,31451975,3370,3370,3370,3370,0
|
|
20240614,104300,31451975,3370,3370,3370,3370,0
|
|
20240614,104200,31451975,3370,3375,3375,3370,51
|
|
20240614,104100,31280085,3380,3380,3380,3380,20
|
|
20240614,104000,31212485,3380,3380,3380,3380,0
|
|
20240614,103900,31212485,3380,3380,3380,3380,0
|
|
20240614,103800,31212485,3380,3380,3380,3380,0
|
|
20240614,103700,31212485,3380,3380,3380,3380,0
|
|
20240614,103600,31212485,3380,3380,3380,3380,0
|
|
20240614,103500,31212485,3380,3380,3380,3380,1
|
|
20240614,103400,31209105,3380,3380,3380,3380,0
|
|
20240614,103300,31209105,3380,3380,3380,3380,0
|
|
20240614,103200,31209105,3380,3380,3380,3380,0
|
|
20240614,103100,31209105,3380,3380,3380,3380,0
|
|
20240614,103000,31209105,3380,3380,3380,3380,0
|
|
20240614,102900,31209105,3380,3380,3380,3380,1
|
|
20240614,102800,31205725,3380,3380,3380,3380,0
|
|
20240614,102700,31205725,3380,3380,3380,3380,0
|
|
20240614,102600,31205725,3380,3380,3380,3380,0
|
|
20240614,102500,31205725,3380,3380,3380,3380,0
|
|
20240614,102400,31205725,3380,3380,3380,3380,1
|
|
20240614,102300,31202345,3380,3380,3380,3380,0
|
|
20240614,102200,31202345,3380,3380,3380,3380,0
|
|
20240614,102100,31202345,3380,3380,3380,3380,0
|
|
20240614,102000,31202345,3380,3380,3380,3380,0
|
|
20240614,101900,31202345,3380,3380,3380,3380,0
|
|
20240614,101800,31202345,3380,3380,3380,3380,1
|
|
20240614,101700,31198965,3385,3385,3385,3385,0
|
|
20240614,101600,31198965,3385,3385,3385,3385,150
|
|
20240614,101500,30691215,3405,3405,3405,3405,0
|
|
20240614,101400,30691215,3405,3405,3405,3405,0
|
|
20240614,101300,30691215,3405,3405,3405,3405,1
|
|
20240614,101200,30687810,3385,3385,3385,3385,1
|
|
20240614,101100,30684425,3410,3410,3410,3410,0
|
|
20240614,101000,30684425,3410,3410,3410,3410,0
|
|
20240614,100900,30684425,3410,3410,3410,3410,1
|
|
20240614,100800,30681015,3385,3395,3395,3385,1000
|
|
20240614,100700,27290940,3420,3420,3420,3395,4
|
|
20240614,100600,27277290,3415,3415,3415,3415,0
|
|
20240614,100500,27277290,3415,3415,3415,3415,0
|
|
20240614,100400,27277290,3415,3415,3415,3415,583
|
|
20240614,100300,25286345,3420,3420,3420,3420,3
|
|
20240614,100200,25276085,3415,3415,3415,3415,0
|
|
20240614,100100,25276085,3415,3415,3415,3385,581
|
|
20240614,100000,23292000,3415,3415,3415,3410,40
|
|
20240614,095900,23155415,3395,3395,3395,3395,150
|
|
20240614,095800,22646165,3395,3395,3395,3395,0
|
|
20240614,095700,22646165,3395,3395,3395,3395,10
|
|
20240614,095600,22612215,3385,3385,3385,3385,57
|
|
20240614,095500,22419270,3380,3380,3380,3380,23
|
|
20240614,095400,22341530,3375,3375,3375,3375,0
|
|
20240614,095300,22341530,3375,3375,3375,3375,0
|
|
20240614,095200,22341530,3375,3375,3375,3375,0
|
|
20240614,095100,22341530,3375,3375,3375,3375,1
|
|
20240614,095000,22338155,3370,3370,3370,3370,1
|
|
20240614,094900,22334785,3375,3375,3375,3375,0
|
|
20240614,094800,22334785,3375,3375,3375,3375,68
|
|
20240614,094700,22105285,3370,3370,3370,3370,0
|
|
20240614,094600,22105285,3370,3370,3370,3370,0
|
|
20240614,094500,22105285,3370,3370,3370,3370,250
|
|
20240614,094400,21262785,3370,3370,3370,3370,1
|
|
20240614,094300,21259415,3370,3370,3370,3370,0
|
|
20240614,094200,21259415,3370,3370,3370,3370,0
|
|
20240614,094100,21259415,3370,3375,3375,3370,190
|
|
20240614,094000,20619075,3375,3375,3375,3375,0
|
|
20240614,093900,20619075,3375,3375,3375,3375,0
|
|
20240614,093800,20619075,3375,3375,3375,3375,1
|
|
20240614,093700,20615700,3380,3380,3380,3380,0
|
|
20240614,093600,20615700,3380,3380,3380,3380,0
|
|
20240614,093500,20615700,3380,3380,3380,3380,0
|
|
20240614,093400,20615700,3380,3380,3380,3380,300
|
|
20240614,093300,19601700,3380,3380,3380,3380,28
|
|
20240614,093200,19507060,3400,3400,3400,3400,0
|
|
20240614,093100,19507060,3400,3400,3400,3400,300
|
|
20240614,093000,18487060,3385,3385,3385,3385,195
|
|
20240614,092900,17826985,3385,3385,3385,3385,0
|
|
20240614,092800,17826985,3385,3385,3385,3385,0
|
|
20240614,092700,17826985,3385,3385,3385,3385,1
|
|
20240614,092600,17823600,3390,3390,3390,3390,0
|
|
20240614,092500,17823600,3390,3390,3390,3390,0
|
|
20240614,092400,17823600,3390,3390,3390,3390,90
|
|
20240614,092300,17518500,3370,3370,3370,3370,0
|
|
20240614,092200,17518500,3370,3370,3370,3370,1
|
|
20240614,092100,17515130,3375,3375,3375,3375,0
|
|
20240614,092000,17515130,3375,3375,3375,3375,0
|
|
20240614,091900,17515130,3375,3375,3375,3375,699
|
|
20240614,091800,15156005,3375,3375,3375,3375,0
|
|
20240614,091700,15156005,3375,3375,3375,3375,245
|
|
20240614,091600,14329130,3375,3375,3375,3375,2
|
|
20240614,091500,14322380,3385,3385,3385,3385,0
|
|
20240614,091400,14322380,3385,3385,3385,3385,691
|
|
20240614,091300,11983345,3385,3385,3385,3385,10
|
|
20240614,091200,11949495,3390,3385,3390,3385,68
|
|
20240614,091100,11719305,3390,3395,3395,3390,997
|
|
20240614,091000,8338475,3395,3395,3395,3395,100
|
|
20240614,090900,7998975,3410,3410,3410,3410,301
|
|
20240614,090800,6972565,3390,3390,3390,3390,1
|
|
20240614,090700,6969175,3405,3405,3405,3405,202
|
|
20240614,090600,6281365,3405,3405,3405,3405,500
|
|
20240614,090500,4578865,3390,3390,3390,3390,0
|
|
20240614,090400,4578865,3390,3400,3400,3390,203
|
|
20240614,090300,3890645,3400,3400,3400,3400,443
|
|
20240614,090200,2384445,3420,3420,3420,3420,0
|
|
20240614,090100,2384445,3420,3425,3425,3420,165
|
|
20240614,090000,1819695,3435,3440,3440,3435,529
|