672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,200900,118542085,3280,3280,3280,3280,1051
|
|
20240607,200800,118542085,3280,3280,3280,3280,0
|
|
20240607,200700,118542085,3280,3280,3280,3280,0
|
|
20240607,200600,118542085,3280,3280,3280,3280,0
|
|
20240607,200500,118542085,3280,3280,3280,3280,0
|
|
20240607,200400,118542085,3280,3280,3280,3280,0
|
|
20240607,200300,118542085,3280,3280,3280,3280,0
|
|
20240607,200200,118542085,3280,3280,3280,3280,0
|
|
20240607,200100,118542085,3280,3280,3280,3280,0
|
|
20240607,200000,118542085,3280,3280,3280,3280,0
|
|
20240607,195900,118542085,3280,3280,3280,3280,0
|
|
20240607,195800,118542085,3280,3280,3280,3280,0
|
|
20240607,195700,118542085,3280,3280,3280,3280,0
|
|
20240607,195600,118542085,3280,3280,3280,3280,0
|
|
20240607,195500,118542085,3280,3280,3280,3280,0
|
|
20240607,195400,118542085,3280,3280,3280,3280,0
|
|
20240607,195300,118542085,3280,3280,3280,3280,0
|
|
20240607,195200,118542085,3280,3280,3280,3280,0
|
|
20240607,195100,118542085,3280,3280,3280,3280,0
|
|
20240607,195000,118542085,3280,3280,3280,3280,0
|
|
20240607,194900,118542085,3280,3280,3280,3280,0
|
|
20240607,194800,118542085,3280,3280,3280,3280,0
|
|
20240607,194700,118542085,3280,3280,3280,3280,0
|
|
20240607,194600,118542085,3280,3280,3280,3280,0
|
|
20240607,194500,118542085,3280,3280,3280,3280,0
|
|
20240607,194400,118542085,3280,3280,3280,3280,0
|
|
20240607,194300,118542085,3280,3280,3280,3280,0
|
|
20240607,194200,118542085,3280,3280,3280,3280,0
|
|
20240607,194100,118542085,3280,3280,3280,3280,0
|
|
20240607,194000,118542085,3280,3280,3280,3280,0
|
|
20240607,193900,118542085,3280,3280,3280,3280,1051
|
|
20240607,193800,118542085,3280,3280,3280,3280,0
|
|
20240607,193700,118542085,3280,3280,3280,3280,0
|
|
20240607,193600,118542085,3280,3280,3280,3280,0
|
|
20240607,193500,118542085,3280,3280,3280,3280,0
|
|
20240607,193400,118542085,3280,3280,3280,3280,0
|
|
20240607,193300,118542085,3280,3280,3280,3280,0
|
|
20240607,193200,118542085,3280,3280,3280,3280,0
|
|
20240607,193100,118542085,3280,3280,3280,3280,0
|
|
20240607,193000,118542085,3280,3280,3280,3280,0
|
|
20240607,192900,118542085,3280,3280,3280,3280,0
|
|
20240607,192800,118542085,3280,3280,3280,3280,0
|
|
20240607,192700,118542085,3280,3280,3280,3280,0
|
|
20240607,192600,118542085,3280,3280,3280,3280,0
|
|
20240607,192500,118542085,3280,3280,3280,3280,0
|
|
20240607,192400,118542085,3280,3280,3280,3280,0
|
|
20240607,192300,118542085,3280,3280,3280,3280,0
|
|
20240607,192200,118542085,3280,3280,3280,3280,0
|
|
20240607,192100,118542085,3280,3280,3280,3280,0
|
|
20240607,192000,118542085,3280,3280,3280,3280,0
|
|
20240607,191900,118542085,3280,3280,3280,3280,0
|
|
20240607,191800,118542085,3280,3280,3280,3280,0
|
|
20240607,191700,118542085,3280,3280,3280,3280,0
|
|
20240607,191600,118542085,3280,3280,3280,3280,0
|
|
20240607,191500,118542085,3280,3280,3280,3280,0
|
|
20240607,191400,118542085,3280,3280,3280,3280,0
|
|
20240607,191300,118542085,3280,3280,3280,3280,0
|
|
20240607,191200,118542085,3280,3280,3280,3280,0
|
|
20240607,191100,118542085,3280,3280,3280,3280,0
|
|
20240607,191000,118542085,3280,3280,3280,3280,0
|
|
20240607,190900,118542085,3280,3280,3280,3280,1051
|
|
20240607,190800,118542085,3280,3280,3280,3280,0
|
|
20240607,190700,118542085,3280,3280,3280,3280,0
|
|
20240607,190600,118542085,3280,3280,3280,3280,0
|
|
20240607,190500,118542085,3280,3280,3280,3280,0
|
|
20240607,190400,118542085,3280,3280,3280,3280,0
|
|
20240607,190300,118542085,3280,3280,3280,3280,0
|
|
20240607,190200,118542085,3280,3280,3280,3280,0
|
|
20240607,190100,118542085,3280,3280,3280,3280,0
|
|
20240607,190000,118542085,3280,3280,3280,3280,0
|
|
20240607,185900,118542085,3280,3280,3280,3280,0
|
|
20240607,185800,118542085,3280,3280,3280,3280,0
|
|
20240607,185700,118542085,3280,3280,3280,3280,0
|
|
20240607,185600,118542085,3280,3280,3280,3280,0
|
|
20240607,185500,118542085,3280,3280,3280,3280,0
|
|
20240607,185400,118542085,3280,3280,3280,3280,0
|
|
20240607,185300,118542085,3280,3280,3280,3280,0
|
|
20240607,185200,118542085,3280,3280,3280,3280,0
|
|
20240607,185100,118542085,3280,3280,3280,3280,0
|
|
20240607,185000,118542085,3280,3280,3280,3280,0
|
|
20240607,184900,118542085,3280,3280,3280,3280,0
|
|
20240607,184800,118542085,3280,3280,3280,3280,0
|
|
20240607,184700,118542085,3280,3280,3280,3280,0
|
|
20240607,184600,118542085,3280,3280,3280,3280,0
|
|
20240607,184500,118542085,3280,3280,3280,3280,0
|
|
20240607,184400,118542085,3280,3280,3280,3280,0
|
|
20240607,184300,118542085,3280,3280,3280,3280,0
|
|
20240607,184200,118542085,3280,3280,3280,3280,0
|
|
20240607,184100,118542085,3280,3280,3280,3280,0
|
|
20240607,184000,118542085,3280,3280,3280,3280,0
|
|
20240607,183900,118542085,3280,3280,3280,3280,1051
|
|
20240607,183800,118542085,3280,3280,3280,3280,0
|
|
20240607,183700,118542085,3280,3280,3280,3280,0
|
|
20240607,183600,118542085,3280,3280,3280,3280,0
|
|
20240607,183500,118542085,3280,3280,3280,3280,0
|
|
20240607,183400,118542085,3280,3280,3280,3280,0
|
|
20240607,183300,118542085,3280,3280,3280,3280,0
|
|
20240607,183200,118542085,3280,3280,3280,3280,0
|
|
20240607,183100,118542085,3280,3280,3280,3280,0
|
|
20240607,183000,118542085,3280,3280,3280,3280,0
|
|
20240607,182900,118542085,3280,3280,3280,3280,0
|
|
20240607,182800,118542085,3280,3280,3280,3280,0
|
|
20240607,182700,118542085,3280,3280,3280,3280,0
|
|
20240607,182600,118542085,3280,3280,3280,3280,0
|
|
20240607,182500,118542085,3280,3280,3280,3280,0
|
|
20240607,182400,118542085,3280,3280,3280,3280,0
|
|
20240607,182300,118542085,3280,3280,3280,3280,0
|
|
20240607,182200,118542085,3280,3280,3280,3280,0
|
|
20240607,182100,118542085,3280,3280,3280,3280,0
|
|
20240607,182000,118542085,3280,3280,3280,3280,0
|
|
20240607,181900,118542085,3280,3280,3280,3280,0
|
|
20240607,181800,118542085,3280,3280,3280,3280,0
|
|
20240607,181700,118542085,3280,3280,3280,3280,0
|
|
20240607,181600,118542085,3280,3280,3280,3280,0
|
|
20240607,181500,118542085,3280,3280,3280,3280,0
|
|
20240607,181400,118542085,3280,3280,3280,3280,0
|
|
20240607,181300,118542085,3280,3280,3280,3280,0
|
|
20240607,181200,118542085,3280,3280,3280,3280,0
|
|
20240607,181100,118542085,3280,3280,3280,3280,0
|
|
20240607,181000,118542085,3280,3280,3280,3280,0
|
|
20240607,180900,118542085,3280,3280,3280,3280,1051
|
|
20240607,180800,118542085,3280,3280,3280,3280,0
|
|
20240607,180700,118542085,3280,3280,3280,3280,0
|
|
20240607,180600,118542085,3280,3280,3280,3280,0
|
|
20240607,180500,118542085,3280,3280,3280,3280,0
|
|
20240607,180400,118542085,3280,3280,3280,3280,0
|
|
20240607,180300,118542085,3280,3280,3280,3280,0
|
|
20240607,180200,118542085,3280,3280,3280,3280,0
|
|
20240607,180100,118542085,3280,3280,3280,3280,0
|
|
20240607,180000,118542085,3280,3280,3280,3280,0
|
|
20240607,175900,118542085,3280,3280,3280,3280,0
|
|
20240607,175800,118542085,3280,3280,3280,3280,0
|
|
20240607,175700,118542085,3280,3280,3280,3280,0
|
|
20240607,175600,118542085,3280,3280,3280,3280,0
|
|
20240607,175500,118542085,3280,3280,3280,3280,0
|
|
20240607,175400,118542085,3280,3280,3280,3280,0
|
|
20240607,175300,118542085,3280,3280,3280,3280,0
|
|
20240607,175200,118542085,3280,3280,3280,3280,0
|
|
20240607,175100,118542085,3280,3280,3280,3280,0
|
|
20240607,175000,118542085,3280,3280,3280,3280,0
|
|
20240607,174900,118542085,3280,3280,3280,3280,0
|
|
20240607,174800,118542085,3280,3280,3280,3280,0
|
|
20240607,174700,118542085,3280,3280,3280,3280,0
|
|
20240607,174600,118542085,3280,3280,3280,3280,0
|
|
20240607,174500,118542085,3280,3280,3280,3280,0
|
|
20240607,174400,118542085,3280,3280,3280,3280,0
|
|
20240607,174300,118542085,3280,3280,3280,3280,0
|
|
20240607,174200,118542085,3280,3280,3280,3280,0
|
|
20240607,174100,118542085,3280,3280,3280,3280,0
|
|
20240607,174000,118542085,3280,3280,3280,3280,0
|
|
20240607,173900,118542085,3280,3280,3280,3280,1051
|
|
20240607,173800,118542085,3280,3280,3280,3280,0
|
|
20240607,173700,118542085,3280,3280,3280,3280,0
|
|
20240607,173600,118542085,3280,3280,3280,3280,0
|
|
20240607,173500,118542085,3280,3280,3280,3280,0
|
|
20240607,173400,118542085,3280,3280,3280,3280,0
|
|
20240607,173300,118542085,3280,3280,3280,3280,0
|
|
20240607,173200,118542085,3280,3280,3280,3280,0
|
|
20240607,173100,118542085,3280,3280,3280,3280,0
|
|
20240607,173000,118542085,3280,3280,3280,3280,0
|
|
20240607,172900,118542085,3280,3280,3280,3280,0
|
|
20240607,172800,118542085,3280,3280,3280,3280,0
|
|
20240607,172700,118542085,3280,3280,3280,3280,0
|
|
20240607,172600,118542085,3280,3280,3280,3280,0
|
|
20240607,172500,118542085,3280,3280,3280,3280,0
|
|
20240607,172400,118542085,3280,3280,3280,3280,0
|
|
20240607,172300,118542085,3280,3280,3280,3280,0
|
|
20240607,172200,118542085,3280,3280,3280,3280,0
|
|
20240607,172100,118542085,3280,3280,3280,3280,0
|
|
20240607,172000,118542085,3280,3280,3280,3280,0
|
|
20240607,171900,118542085,3280,3280,3280,3280,0
|
|
20240607,171800,118542085,3280,3280,3280,3280,0
|
|
20240607,171700,118542085,3280,3280,3280,3280,0
|
|
20240607,171600,118542085,3280,3280,3280,3280,0
|
|
20240607,171500,118542085,3280,3280,3280,3280,0
|
|
20240607,171400,118542085,3280,3280,3280,3280,0
|
|
20240607,171300,118542085,3280,3280,3280,3280,0
|
|
20240607,171200,118542085,3280,3280,3280,3280,0
|
|
20240607,171100,118542085,3280,3280,3280,3280,0
|
|
20240607,171000,118542085,3280,3280,3280,3280,0
|
|
20240607,170900,118542085,3280,3280,3280,3280,1051
|
|
20240607,170800,118542085,3280,3280,3280,3280,0
|
|
20240607,170700,118542085,3280,3280,3280,3280,0
|
|
20240607,170600,118542085,3280,3280,3280,3280,0
|
|
20240607,170500,118542085,3280,3280,3280,3280,0
|
|
20240607,170400,118542085,3280,3280,3280,3280,0
|
|
20240607,170300,118542085,3280,3280,3280,3280,0
|
|
20240607,170200,118542085,3280,3280,3280,3280,0
|
|
20240607,170100,118542085,3280,3280,3280,3280,0
|
|
20240607,170000,118542085,3280,3280,3280,3280,0
|
|
20240607,165900,118542085,3280,3280,3280,3280,0
|
|
20240607,165800,118542085,3280,3280,3280,3280,0
|
|
20240607,165700,118542085,3280,3280,3280,3280,0
|
|
20240607,165600,118542085,3280,3280,3280,3280,0
|
|
20240607,165500,118542085,3280,3280,3280,3280,0
|
|
20240607,165400,118542085,3280,3280,3280,3280,0
|
|
20240607,165300,118542085,3280,3280,3280,3280,0
|
|
20240607,165200,118542085,3280,3280,3280,3280,0
|
|
20240607,165100,118542085,3280,3280,3280,3280,0
|
|
20240607,165000,118542085,3280,3280,3280,3280,0
|
|
20240607,164900,118542085,3280,3280,3280,3280,0
|
|
20240607,164800,118542085,3280,3280,3280,3280,0
|
|
20240607,164700,118542085,3280,3280,3280,3280,0
|
|
20240607,164600,118542085,3280,3280,3280,3280,0
|
|
20240607,164500,118542085,3280,3280,3280,3280,0
|
|
20240607,164400,118542085,3280,3280,3280,3280,0
|
|
20240607,164300,118542085,3280,3280,3280,3280,0
|
|
20240607,164200,118542085,3280,3280,3280,3280,0
|
|
20240607,164100,118542085,3280,3280,3280,3280,0
|
|
20240607,164000,118542085,3280,3280,3280,3280,0
|
|
20240607,163900,118542085,3280,3280,3280,3280,1051
|
|
20240607,163800,118542085,3280,3280,3280,3280,0
|
|
20240607,163700,118542085,3280,3280,3280,3280,0
|
|
20240607,163600,118542085,3280,3280,3280,3280,0
|
|
20240607,163500,118542085,3280,3280,3280,3280,0
|
|
20240607,163400,118542085,3280,3280,3280,3280,0
|
|
20240607,163300,118542085,3280,3280,3280,3280,0
|
|
20240607,163200,118542085,3280,3280,3280,3280,0
|
|
20240607,163100,118542085,3280,3280,3280,3280,0
|
|
20240607,163000,118542085,3280,3280,3280,3280,0
|
|
20240607,162900,118542085,3280,3280,3280,3280,0
|
|
20240607,162800,118542085,3280,3280,3280,3280,0
|
|
20240607,162700,118542085,3280,3280,3280,3280,0
|
|
20240607,162600,118542085,3280,3280,3280,3280,0
|
|
20240607,162500,118542085,3280,3280,3280,3280,0
|
|
20240607,162400,118542085,3280,3280,3280,3280,0
|
|
20240607,162300,118542085,3280,3280,3280,3280,0
|
|
20240607,162200,118542085,3280,3280,3280,3280,0
|
|
20240607,162100,118542085,3280,3280,3280,3280,0
|
|
20240607,162000,118542085,3280,3280,3280,3280,0
|
|
20240607,161900,118542085,3280,3280,3280,3280,0
|
|
20240607,161800,118542085,3280,3280,3280,3280,0
|
|
20240607,161700,118542085,3280,3280,3280,3280,0
|
|
20240607,161600,118542085,3280,3280,3280,3280,0
|
|
20240607,161500,118542085,3280,3280,3280,3280,0
|
|
20240607,161400,118542085,3280,3280,3280,3280,0
|
|
20240607,161300,118542085,3280,3280,3280,3280,0
|
|
20240607,161200,118542085,3280,3280,3280,3280,0
|
|
20240607,161100,118542085,3280,3280,3280,3280,0
|
|
20240607,161000,118542085,3280,3280,3280,3280,0
|
|
20240607,160900,118542085,3280,3280,3280,3280,1051
|
|
20240607,160800,118542085,3280,3280,3280,3280,0
|
|
20240607,160700,118542085,3280,3280,3280,3280,0
|
|
20240607,160600,118542085,3280,3280,3280,3280,0
|
|
20240607,160500,118542085,3280,3280,3280,3280,0
|
|
20240607,160400,118542085,3280,3280,3280,3280,0
|
|
20240607,160300,118542085,3280,3280,3280,3280,0
|
|
20240607,160200,118542085,3280,3280,3280,3280,0
|
|
20240607,160100,118542085,3280,3280,3280,3280,0
|
|
20240607,160000,118542085,3280,3280,3280,3280,0
|
|
20240607,155900,118542085,3280,3280,3280,3280,0
|
|
20240607,155800,118542085,3280,3280,3280,3280,0
|
|
20240607,155700,118542085,3280,3280,3280,3280,0
|
|
20240607,155600,118542085,3280,3280,3280,3280,0
|
|
20240607,155500,118542085,3280,3280,3280,3280,0
|
|
20240607,155400,118542085,3280,3280,3280,3280,0
|
|
20240607,155300,118542085,3280,3280,3280,3280,0
|
|
20240607,155200,118542085,3280,3280,3280,3280,0
|
|
20240607,155100,118542085,3280,3280,3280,3280,0
|
|
20240607,155000,118542085,3280,3280,3280,3280,0
|
|
20240607,154900,118542085,3280,3280,3280,3280,0
|
|
20240607,154800,118542085,3280,3280,3280,3280,0
|
|
20240607,154700,118542085,3280,3280,3280,3280,0
|
|
20240607,154600,118542085,3280,3280,3280,3280,0
|
|
20240607,154500,118542085,3280,3280,3280,3280,0
|
|
20240607,154400,118542085,3280,3280,3280,3280,0
|
|
20240607,154300,118542085,3280,3280,3280,3280,0
|
|
20240607,154200,118542085,3280,3280,3280,3280,0
|
|
20240607,154100,118542085,3280,3280,3280,3280,0
|
|
20240607,154000,118542085,3280,3280,3280,3280,0
|
|
20240607,153900,118542085,3280,3280,3280,3280,1051
|
|
20240607,153800,118542085,3280,3280,3280,3280,0
|
|
20240607,153700,118542085,3280,3280,3280,3280,0
|
|
20240607,153600,118542085,3280,3280,3280,3280,0
|
|
20240607,153500,118542085,3280,3280,3280,3280,0
|
|
20240607,153400,118542085,3280,3280,3280,3280,0
|
|
20240607,153300,118542085,3280,3280,3280,3280,0
|
|
20240607,153200,118542085,3280,3280,3280,3280,0
|
|
20240607,153100,118542085,3280,3280,3280,3280,0
|
|
20240607,153000,118542085,3280,3280,3280,3280,1051
|
|
20240607,152900,115094805,3280,3280,3280,3280,0
|
|
20240607,152800,115094805,3280,3280,3280,3280,0
|
|
20240607,152700,115094805,3280,3280,3280,3280,0
|
|
20240607,152600,115094805,3280,3280,3280,3280,0
|
|
20240607,152500,115094805,3280,3280,3280,3280,0
|
|
20240607,152400,115094805,3280,3280,3280,3280,0
|
|
20240607,152300,115094805,3280,3280,3280,3280,0
|
|
20240607,152200,115094805,3280,3280,3280,3280,0
|
|
20240607,152100,115094805,3280,3280,3280,3280,0
|
|
20240607,152000,115094805,3280,3280,3280,3280,0
|
|
20240607,151900,115094805,3280,3265,3280,3265,452
|
|
20240607,151800,113616405,3270,3270,3270,3270,0
|
|
20240607,151700,113616405,3270,3265,3270,3265,33
|
|
20240607,151600,113508655,3265,3265,3265,3265,0
|
|
20240607,151500,113508655,3265,3265,3265,3265,0
|
|
20240607,151400,113508655,3265,3265,3265,3265,27
|
|
20240607,151300,113420500,3270,3270,3270,3270,0
|
|
20240607,151200,113420500,3270,3270,3270,3270,0
|
|
20240607,151100,113420500,3270,3270,3270,3270,2
|
|
20240607,151000,113413960,3270,3270,3270,3270,0
|
|
20240607,150900,113413960,3270,3270,3270,3270,0
|
|
20240607,150800,113413960,3270,3270,3270,3270,1
|
|
20240607,150700,113410690,3265,3265,3265,3265,10
|
|
20240607,150600,113378040,3265,3265,3265,3265,130
|
|
20240607,150500,112953590,3265,3265,3265,3265,0
|
|
20240607,150400,112953590,3265,3265,3265,3265,0
|
|
20240607,150300,112953590,3265,3265,3265,3265,0
|
|
20240607,150200,112953590,3265,3265,3265,3265,0
|
|
20240607,150100,112953590,3265,3265,3265,3265,71
|
|
20240607,150000,112721775,3270,3270,3270,3270,0
|
|
20240607,145900,112721775,3270,3270,3270,3270,0
|
|
20240607,145800,112721775,3270,3270,3270,3270,0
|
|
20240607,145700,112721775,3270,3270,3270,3270,0
|
|
20240607,145600,112721775,3270,3270,3270,3270,0
|
|
20240607,145500,112721775,3270,3270,3270,3270,0
|
|
20240607,145400,112721775,3270,3270,3270,3270,0
|
|
20240607,145300,112721775,3270,3270,3270,3270,0
|
|
20240607,145200,112721775,3270,3270,3270,3270,0
|
|
20240607,145100,112721775,3270,3270,3270,3270,0
|
|
20240607,145000,112721775,3270,3270,3270,3270,0
|
|
20240607,144900,112721775,3270,3270,3270,3270,0
|
|
20240607,144800,112721775,3270,3270,3270,3270,0
|
|
20240607,144700,112721775,3270,3270,3270,3270,0
|
|
20240607,144600,112721775,3270,3270,3270,3270,0
|
|
20240607,144500,112721775,3270,3270,3270,3270,0
|
|
20240607,144400,112721775,3270,3270,3270,3270,124
|
|
20240607,144300,112316295,3275,3275,3275,3275,0
|
|
20240607,144200,112316295,3275,3275,3275,3275,0
|
|
20240607,144100,112316295,3275,3275,3275,3275,0
|
|
20240607,144000,112316295,3275,3275,3275,3275,5
|
|
20240607,143900,112299920,3275,3275,3275,3275,0
|
|
20240607,143800,112299920,3275,3275,3275,3275,0
|
|
20240607,143700,112299920,3275,3275,3275,3275,0
|
|
20240607,143600,112299920,3275,3275,3275,3275,0
|
|
20240607,143500,112299920,3275,3275,3275,3275,0
|
|
20240607,143400,112299920,3275,3275,3275,3275,0
|
|
20240607,143300,112299920,3275,3275,3275,3275,0
|
|
20240607,143200,112299920,3275,3275,3275,3275,0
|
|
20240607,143100,112299920,3275,3275,3275,3275,0
|
|
20240607,143000,112299920,3275,3275,3275,3275,0
|
|
20240607,142900,112299920,3275,3275,3275,3275,0
|
|
20240607,142800,112299920,3275,3275,3275,3275,0
|
|
20240607,142700,112299920,3275,3275,3275,3275,0
|
|
20240607,142600,112299920,3275,3275,3275,3275,0
|
|
20240607,142500,112299920,3275,3275,3275,3275,0
|
|
20240607,142400,112299920,3275,3275,3275,3275,0
|
|
20240607,142300,112299920,3275,3275,3275,3275,0
|
|
20240607,142200,112299920,3275,3275,3275,3275,1
|
|
20240607,142100,112296645,3275,3275,3275,3275,0
|
|
20240607,142000,112296645,3275,3275,3275,3275,0
|
|
20240607,141900,112296645,3275,3275,3275,3275,0
|
|
20240607,141800,112296645,3275,3275,3275,3275,0
|
|
20240607,141700,112296645,3275,3275,3275,3275,0
|
|
20240607,141600,112296645,3275,3275,3275,3275,0
|
|
20240607,141500,112296645,3275,3275,3275,3275,0
|
|
20240607,141400,112296645,3275,3270,3275,3270,5763
|
|
20240607,141300,93426930,3260,3260,3260,3260,1
|
|
20240607,141200,93423670,3270,3270,3270,3270,0
|
|
20240607,141100,93423670,3270,3270,3270,3270,0
|
|
20240607,141000,93423670,3270,3270,3270,3270,0
|
|
20240607,140900,93423670,3270,3270,3270,3270,0
|
|
20240607,140800,93423670,3270,3270,3270,3270,0
|
|
20240607,140700,93423670,3270,3270,3270,3270,0
|
|
20240607,140600,93423670,3270,3270,3270,3270,2
|
|
20240607,140500,93417130,3270,3270,3270,3270,76
|
|
20240607,140400,93168610,3260,3260,3260,3260,75
|
|
20240607,140300,92924110,3255,3255,3255,3255,0
|
|
20240607,140200,92924110,3255,3255,3255,3255,0
|
|
20240607,140100,92924110,3255,3260,3260,3255,154
|
|
20240607,140000,92422820,3260,3260,3260,3260,0
|
|
20240607,135900,92422820,3260,3260,3260,3260,0
|
|
20240607,135800,92422820,3260,3260,3260,3260,0
|
|
20240607,135700,92422820,3260,3260,3260,3260,0
|
|
20240607,135600,92422820,3260,3260,3260,3260,0
|
|
20240607,135500,92422820,3260,3260,3260,3260,0
|
|
20240607,135400,92422820,3260,3260,3260,3260,0
|
|
20240607,135300,92422820,3260,3260,3260,3260,0
|
|
20240607,135200,92422820,3260,3260,3260,3260,0
|
|
20240607,135100,92422820,3260,3260,3260,3260,0
|
|
20240607,135000,92422820,3260,3260,3260,3260,0
|
|
20240607,134900,92422820,3260,3260,3260,3260,0
|
|
20240607,134800,92422820,3260,3260,3260,3260,0
|
|
20240607,134700,92422820,3260,3260,3260,3260,0
|
|
20240607,134600,92422820,3260,3260,3260,3260,5
|
|
20240607,134500,92406520,3260,3260,3260,3260,5
|
|
20240607,134400,92390220,3260,3260,3260,3260,6
|
|
20240607,134300,92370660,3260,3260,3260,3260,51
|
|
20240607,134200,92204400,3260,3260,3260,3260,0
|
|
20240607,134100,92204400,3260,3260,3260,3260,0
|
|
20240607,134000,92204400,3260,3260,3260,3260,300
|
|
20240607,133900,91226400,3260,3260,3260,3260,5
|
|
20240607,133800,91210100,3260,3260,3260,3260,0
|
|
20240607,133700,91210100,3260,3255,3260,3255,33
|
|
20240607,133600,91102525,3260,3260,3260,3260,3
|
|
20240607,133500,91092745,3250,3250,3250,3250,0
|
|
20240607,133400,91092745,3250,3250,3250,3250,0
|
|
20240607,133300,91092745,3250,3250,3250,3250,0
|
|
20240607,133200,91092745,3250,3250,3250,3250,0
|
|
20240607,133100,91092745,3250,3250,3250,3250,0
|
|
20240607,133000,91092745,3250,3250,3250,3250,0
|
|
20240607,132900,91092745,3250,3265,3265,3250,7001
|
|
20240607,132800,68288825,3265,3265,3265,3265,0
|
|
20240607,132700,68288825,3265,3265,3265,3265,0
|
|
20240607,132600,68288825,3265,3265,3265,3265,0
|
|
20240607,132500,68288825,3265,3265,3265,3265,0
|
|
20240607,132400,68288825,3265,3265,3265,3265,0
|
|
20240607,132300,68288825,3265,3265,3265,3265,0
|
|
20240607,132200,68288825,3265,3265,3265,3265,0
|
|
20240607,132100,68288825,3265,3265,3265,3265,0
|
|
20240607,132000,68288825,3265,3265,3265,3265,0
|
|
20240607,131900,68288825,3265,3265,3265,3265,4
|
|
20240607,131800,68275765,3270,3270,3270,3270,0
|
|
20240607,131700,68275765,3270,3270,3270,3270,0
|
|
20240607,131600,68275765,3270,3270,3270,3270,0
|
|
20240607,131500,68275765,3270,3270,3270,3270,0
|
|
20240607,131400,68275765,3270,3270,3270,3270,0
|
|
20240607,131300,68275765,3270,3270,3270,3270,0
|
|
20240607,131200,68275765,3270,3270,3270,3270,0
|
|
20240607,131100,68275765,3270,3270,3270,3270,0
|
|
20240607,131000,68275765,3270,3270,3270,3270,0
|
|
20240607,130900,68275765,3270,3270,3270,3270,0
|
|
20240607,130800,68275765,3270,3270,3270,3270,0
|
|
20240607,130700,68275765,3270,3270,3270,3270,9
|
|
20240607,130600,68246335,3270,3270,3270,3270,28
|
|
20240607,130500,68154775,3270,3270,3270,3270,1
|
|
20240607,130400,68151505,3270,3270,3270,3270,0
|
|
20240607,130300,68151505,3270,3270,3270,3270,3
|
|
20240607,130200,68141695,3270,3270,3270,3270,2
|
|
20240607,130100,68135155,3270,3270,3270,3270,0
|
|
20240607,130000,68135155,3270,3270,3270,3270,0
|
|
20240607,125900,68135155,3270,3270,3270,3270,0
|
|
20240607,125800,68135155,3270,3270,3270,3270,0
|
|
20240607,125700,68135155,3270,3270,3270,3270,0
|
|
20240607,125600,68135155,3270,3270,3270,3270,0
|
|
20240607,125500,68135155,3270,3270,3270,3270,0
|
|
20240607,125400,68135155,3270,3270,3270,3270,0
|
|
20240607,125300,68135155,3270,3270,3270,3270,0
|
|
20240607,125200,68135155,3270,3270,3270,3270,0
|
|
20240607,125100,68135155,3270,3270,3270,3270,200
|
|
20240607,125000,67481155,3270,3270,3270,3270,200
|
|
20240607,124900,66827155,3270,3270,3270,3270,0
|
|
20240607,124800,66827155,3270,3270,3270,3270,0
|
|
20240607,124700,66827155,3270,3270,3270,3270,0
|
|
20240607,124600,66827155,3270,3270,3270,3270,0
|
|
20240607,124500,66827155,3270,3270,3270,3270,10
|
|
20240607,124400,66794455,3270,3270,3270,3270,4
|
|
20240607,124300,66781375,3270,3270,3270,3270,0
|
|
20240607,124200,66781375,3270,3270,3270,3270,0
|
|
20240607,124100,66781375,3270,3270,3270,3270,0
|
|
20240607,124000,66781375,3270,3270,3270,3270,0
|
|
20240607,123900,66781375,3270,3270,3270,3270,0
|
|
20240607,123800,66781375,3270,3270,3270,3270,0
|
|
20240607,123700,66781375,3270,3270,3270,3270,0
|
|
20240607,123600,66781375,3270,3270,3270,3270,0
|
|
20240607,123500,66781375,3270,3270,3270,3270,0
|
|
20240607,123400,66781375,3270,3270,3270,3270,0
|
|
20240607,123300,66781375,3270,3270,3270,3270,0
|
|
20240607,123200,66781375,3270,3270,3270,3270,0
|
|
20240607,123100,66781375,3270,3270,3270,3270,0
|
|
20240607,123000,66781375,3270,3270,3270,3270,0
|
|
20240607,122900,66781375,3270,3270,3270,3270,0
|
|
20240607,122800,66781375,3270,3270,3270,3270,0
|
|
20240607,122700,66781375,3270,3270,3270,3270,0
|
|
20240607,122600,66781375,3270,3270,3270,3270,0
|
|
20240607,122500,66781375,3270,3270,3270,3270,200
|
|
20240607,122400,66127375,3270,3270,3270,3270,0
|
|
20240607,122300,66127375,3270,3270,3270,3270,0
|
|
20240607,122200,66127375,3270,3270,3270,3270,0
|
|
20240607,122100,66127375,3270,3270,3270,3270,0
|
|
20240607,122000,66127375,3270,3270,3270,3270,0
|
|
20240607,121900,66127375,3270,3270,3270,3270,0
|
|
20240607,121800,66127375,3270,3270,3270,3270,0
|
|
20240607,121700,66127375,3270,3270,3270,3270,0
|
|
20240607,121600,66127375,3270,3270,3270,3270,1
|
|
20240607,121500,66124105,3270,3270,3270,3270,0
|
|
20240607,121400,66124105,3270,3270,3270,3270,77
|
|
20240607,121300,65872315,3270,3270,3270,3270,0
|
|
20240607,121200,65872315,3270,3270,3270,3270,0
|
|
20240607,121100,65872315,3270,3270,3270,3270,1025
|
|
20240607,121000,62520565,3270,3270,3270,3270,0
|
|
20240607,120900,62520565,3270,3270,3270,3270,1000
|
|
20240607,120800,59250565,3270,3270,3270,3270,0
|
|
20240607,120700,59250565,3270,3270,3270,3270,0
|
|
20240607,120600,59250565,3270,3270,3270,3270,0
|
|
20240607,120500,59250565,3270,3270,3270,3270,40
|
|
20240607,120400,59119765,3270,3270,3270,3270,0
|
|
20240607,120300,59119765,3270,3270,3270,3270,0
|
|
20240607,120200,59119765,3270,3270,3270,3270,500
|
|
20240607,120100,57484765,3270,3270,3270,3270,0
|
|
20240607,120000,57484765,3270,3270,3270,3270,0
|
|
20240607,115900,57484765,3270,3270,3270,3270,0
|
|
20240607,115800,57484765,3270,3270,3270,3270,0
|
|
20240607,115700,57484765,3270,3270,3270,3270,20
|
|
20240607,115600,57419365,3270,3270,3270,3270,0
|
|
20240607,115500,57419365,3270,3270,3270,3270,0
|
|
20240607,115400,57419365,3270,3270,3270,3270,0
|
|
20240607,115300,57419365,3270,3270,3270,3270,0
|
|
20240607,115200,57419365,3270,3270,3270,3270,0
|
|
20240607,115100,57419365,3270,3270,3270,3270,0
|
|
20240607,115000,57419365,3270,3270,3270,3270,0
|
|
20240607,114900,57419365,3270,3270,3270,3270,500
|
|
20240607,114800,55784365,3270,3270,3270,3270,481
|
|
20240607,114700,54211495,3270,3270,3270,3270,0
|
|
20240607,114600,54211495,3270,3270,3270,3270,0
|
|
20240607,114500,54211495,3270,3270,3270,3270,10
|
|
20240607,114400,54178795,3270,3270,3270,3270,0
|
|
20240607,114300,54178795,3270,3270,3270,3270,0
|
|
20240607,114200,54178795,3270,3270,3270,3270,0
|
|
20240607,114100,54178795,3270,3270,3270,3270,0
|
|
20240607,114000,54178795,3270,3270,3270,3270,0
|
|
20240607,113900,54178795,3270,3270,3270,3270,0
|
|
20240607,113800,54178795,3270,3270,3270,3270,0
|
|
20240607,113700,54178795,3270,3270,3270,3270,0
|
|
20240607,113600,54178795,3270,3270,3270,3270,0
|
|
20240607,113500,54178795,3270,3270,3270,3270,0
|
|
20240607,113400,54178795,3270,3270,3270,3270,0
|
|
20240607,113300,54178795,3270,3270,3270,3270,0
|
|
20240607,113200,54178795,3270,3270,3270,3270,0
|
|
20240607,113100,54178795,3270,3270,3270,3270,0
|
|
20240607,113000,54178795,3270,3270,3270,3270,0
|
|
20240607,112900,54178795,3270,3270,3270,3270,0
|
|
20240607,112800,54178795,3270,3270,3270,3270,0
|
|
20240607,112700,54178795,3270,3270,3270,3270,0
|
|
20240607,112600,54178795,3270,3270,3270,3270,0
|
|
20240607,112500,54178795,3270,3270,3270,3270,511
|
|
20240607,112400,52507825,3270,3270,3270,3270,0
|
|
20240607,112300,52507825,3270,3270,3270,3270,0
|
|
20240607,112200,52507825,3270,3270,3270,3270,0
|
|
20240607,112100,52507825,3270,3270,3270,3270,0
|
|
20240607,112000,52507825,3270,3270,3270,3270,0
|
|
20240607,111900,52507825,3270,3270,3270,3270,0
|
|
20240607,111800,52507825,3270,3270,3270,3270,0
|
|
20240607,111700,52507825,3270,3270,3270,3270,5
|
|
20240607,111600,52491475,3270,3270,3270,3270,10
|
|
20240607,111500,52458775,3265,3265,3265,3265,0
|
|
20240607,111400,52458775,3265,3265,3265,3265,0
|
|
20240607,111300,52458775,3265,3265,3265,3265,0
|
|
20240607,111200,52458775,3265,3265,3265,3265,1
|
|
20240607,111100,52455510,3270,3270,3270,3270,0
|
|
20240607,111000,52455510,3270,3270,3270,3270,0
|
|
20240607,110900,52455510,3270,3270,3270,3270,0
|
|
20240607,110800,52455510,3270,3270,3270,3270,0
|
|
20240607,110700,52455510,3270,3270,3270,3270,10
|
|
20240607,110600,52422810,3260,3260,3260,3260,0
|
|
20240607,110500,52422810,3260,3260,3260,3260,0
|
|
20240607,110400,52422810,3260,3260,3260,3260,0
|
|
20240607,110300,52422810,3260,3260,3260,3260,0
|
|
20240607,110200,52422810,3260,3260,3260,3260,61
|
|
20240607,110100,52223950,3265,3265,3265,3265,0
|
|
20240607,110000,52223950,3265,3265,3270,3265,6
|
|
20240607,105900,52204355,3245,3245,3245,3245,0
|
|
20240607,105800,52204355,3245,3245,3245,3245,0
|
|
20240607,105700,52204355,3245,3245,3245,3245,0
|
|
20240607,105600,52204355,3245,3245,3245,3245,0
|
|
20240607,105500,52204355,3245,3245,3245,3245,0
|
|
20240607,105400,52204355,3245,3245,3245,3245,1000
|
|
20240607,105300,48959355,3250,3250,3250,3250,1649
|
|
20240607,105200,43600105,3250,3255,3255,3250,571
|
|
20240607,105100,41743855,3255,3260,3260,3255,317
|
|
20240607,105000,40711935,3260,3250,3260,3250,1781
|
|
20240607,104900,34923665,3255,3255,3255,3255,962
|
|
20240607,104800,31792355,3260,3260,3260,3260,0
|
|
20240607,104700,31792355,3260,3265,3265,3260,1722
|
|
20240607,104600,26174990,3270,3270,3270,3270,0
|
|
20240607,104500,26174990,3270,3270,3270,3270,0
|
|
20240607,104400,26174990,3270,3270,3270,3270,0
|
|
20240607,104300,26174990,3270,3270,3270,3270,0
|
|
20240607,104200,26174990,3270,3270,3270,3270,0
|
|
20240607,104100,26174990,3270,3270,3270,3270,61
|
|
20240607,104000,25975520,3270,3265,3270,3265,550
|
|
20240607,103900,24177270,3270,3270,3270,3270,10
|
|
20240607,103800,24144570,3270,3270,3270,3270,41
|
|
20240607,103700,24010500,3270,3270,3270,3270,0
|
|
20240607,103600,24010500,3270,3270,3270,3270,0
|
|
20240607,103500,24010500,3270,3270,3270,3270,101
|
|
20240607,103400,23680230,3270,3270,3270,3270,15
|
|
20240607,103300,23631180,3270,3270,3270,3270,3000
|
|
20240607,103200,13821180,3270,3270,3270,3270,1107
|
|
20240607,103100,10201290,3275,3275,3275,3275,451
|
|
20240607,103000,8724265,3280,3280,3280,3280,0
|
|
20240607,102900,8724265,3280,3280,3280,3280,0
|
|
20240607,102800,8724265,3280,3280,3280,3280,0
|
|
20240607,102700,8724265,3280,3280,3280,3280,0
|
|
20240607,102600,8724265,3280,3280,3280,3280,0
|
|
20240607,102500,8724265,3280,3280,3280,3280,0
|
|
20240607,102400,8724265,3280,3280,3280,3280,5
|
|
20240607,102300,8707865,3280,3280,3280,3280,5
|
|
20240607,102200,8691465,3280,3280,3280,3280,0
|
|
20240607,102100,8691465,3280,3280,3280,3280,0
|
|
20240607,102000,8691465,3280,3280,3280,3280,0
|
|
20240607,101900,8691465,3280,3280,3280,3280,0
|
|
20240607,101800,8691465,3280,3280,3280,3280,0
|
|
20240607,101700,8691465,3280,3280,3280,3280,123
|
|
20240607,101600,8288025,3280,3280,3280,3280,0
|
|
20240607,101500,8288025,3280,3280,3280,3280,0
|
|
20240607,101400,8288025,3280,3280,3280,3280,0
|
|
20240607,101300,8288025,3280,3280,3280,3280,0
|
|
20240607,101200,8288025,3280,3280,3280,3280,519
|
|
20240607,101100,6585705,3280,3280,3280,3280,1
|
|
20240607,101000,6582425,3285,3285,3285,3285,0
|
|
20240607,100900,6582425,3285,3285,3285,3285,47
|
|
20240607,100800,6428030,3285,3285,3285,3285,0
|
|
20240607,100700,6428030,3285,3285,3285,3285,0
|
|
20240607,100600,6428030,3285,3285,3285,3285,0
|
|
20240607,100500,6428030,3285,3285,3285,3285,3
|
|
20240607,100400,6418175,3285,3285,3285,3285,0
|
|
20240607,100300,6418175,3285,3285,3285,3285,9
|
|
20240607,100200,6388610,3285,3285,3285,3285,0
|
|
20240607,100100,6388610,3285,3285,3285,3285,9
|
|
20240607,100000,6359045,3285,3285,3285,3285,0
|
|
20240607,095900,6359045,3285,3285,3285,3285,0
|
|
20240607,095800,6359045,3285,3285,3285,3285,0
|
|
20240607,095700,6359045,3285,3285,3285,3285,0
|
|
20240607,095600,6359045,3285,3285,3285,3285,0
|
|
20240607,095500,6359045,3285,3285,3285,3285,0
|
|
20240607,095400,6359045,3285,3285,3285,3285,1
|
|
20240607,095300,6355760,3285,3285,3285,3285,2
|
|
20240607,095200,6349190,3285,3285,3285,3285,1
|
|
20240607,095100,6345905,3285,3285,3285,3285,0
|
|
20240607,095000,6345905,3285,3285,3285,3285,0
|
|
20240607,094900,6345905,3285,3280,3285,3280,2
|
|
20240607,094800,6339340,3285,3285,3285,3285,0
|
|
20240607,094700,6339340,3285,3285,3285,3285,0
|
|
20240607,094600,6339340,3285,3285,3285,3285,0
|
|
20240607,094500,6339340,3285,3280,3285,3280,227
|
|
20240607,094400,5594775,3280,3280,3280,3280,0
|
|
20240607,094300,5594775,3280,3280,3280,3280,10
|
|
20240607,094200,5561975,3280,3280,3280,3280,0
|
|
20240607,094100,5561975,3280,3280,3280,3280,1
|
|
20240607,094000,5558695,3275,3275,3275,3275,1
|
|
20240607,093900,5555420,3275,3280,3280,3275,2
|
|
20240607,093800,5548865,3280,3280,3280,3280,0
|
|
20240607,093700,5548865,3280,3275,3280,3270,229
|
|
20240607,093600,4799215,3280,3280,3280,3280,0
|
|
20240607,093500,4799215,3280,3280,3280,3280,15
|
|
20240607,093400,4750015,3280,3280,3280,3280,0
|
|
20240607,093300,4750015,3280,3280,3280,3280,5
|
|
20240607,093200,4733615,3275,3275,3275,3275,300
|
|
20240607,093100,3751115,3280,3280,3280,3280,1
|
|
20240607,093000,3747835,3280,3280,3280,3280,7
|
|
20240607,092900,3724875,3280,3280,3280,3280,0
|
|
20240607,092800,3724875,3280,3280,3280,3280,300
|
|
20240607,092700,2740875,3280,3280,3280,3280,0
|
|
20240607,092600,2740875,3280,3280,3280,3280,0
|
|
20240607,092500,2740875,3280,3280,3280,3280,47
|
|
20240607,092400,2586715,3280,3280,3280,3280,0
|
|
20240607,092300,2586715,3280,3280,3280,3280,1
|
|
20240607,092200,2583435,3280,3280,3280,3280,0
|
|
20240607,092100,2583435,3280,3280,3280,3280,302
|
|
20240607,092000,1592875,3280,3280,3280,3280,0
|
|
20240607,091900,1592875,3280,3280,3280,3280,0
|
|
20240607,091800,1592875,3280,3280,3280,3280,0
|
|
20240607,091700,1592875,3280,3280,3280,3280,0
|
|
20240607,091600,1592875,3280,3280,3280,3280,0
|
|
20240607,091500,1592875,3280,3280,3280,3280,2
|
|
20240607,091400,1586315,3280,3280,3280,3280,0
|
|
20240607,091300,1586315,3280,3280,3280,3280,10
|
|
20240607,091200,1553515,3280,3280,3280,3280,0
|
|
20240607,091100,1553515,3280,3280,3280,3280,14
|
|
20240607,091000,1507595,3280,3280,3285,3280,62
|
|
20240607,090900,1304220,3285,3285,3285,3285,0
|
|
20240607,090800,1304220,3285,3285,3285,3285,0
|
|
20240607,090700,1304220,3285,3285,3285,3285,30
|
|
20240607,090600,1205670,3285,3290,3290,3285,365
|
|
20240607,090500,6580,3290,3290,3290,3290,0
|
|
20240607,090400,6580,3290,3290,3290,3290,0
|
|
20240607,090300,6580,3290,3290,3290,3290,0
|
|
20240607,090200,6580,3290,3290,3290,3290,0
|
|
20240607,090100,6580,3290,3290,3290,3290,0
|
|
20240607,090000,6580,3290,3290,3290,3290,2
|