668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,200500,71089695,3280,3280,3280,3280,509
|
|
20240613,200400,71089695,3280,3280,3280,3280,0
|
|
20240613,200300,71089695,3280,3280,3280,3280,0
|
|
20240613,200200,71089695,3280,3280,3280,3280,0
|
|
20240613,200100,71089695,3280,3280,3280,3280,0
|
|
20240613,200000,71089695,3280,3280,3280,3280,0
|
|
20240613,195900,71089695,3280,3280,3280,3280,0
|
|
20240613,195800,71089695,3280,3280,3280,3280,0
|
|
20240613,195700,71089695,3280,3280,3280,3280,0
|
|
20240613,195600,71089695,3280,3280,3280,3280,0
|
|
20240613,195500,71089695,3280,3280,3280,3280,0
|
|
20240613,195400,71089695,3280,3280,3280,3280,0
|
|
20240613,195300,71089695,3280,3280,3280,3280,0
|
|
20240613,195200,71089695,3280,3280,3280,3280,0
|
|
20240613,195100,71089695,3280,3280,3280,3280,0
|
|
20240613,195000,71089695,3280,3280,3280,3280,0
|
|
20240613,194900,71089695,3280,3280,3280,3280,0
|
|
20240613,194800,71089695,3280,3280,3280,3280,0
|
|
20240613,194700,71089695,3280,3280,3280,3280,0
|
|
20240613,194600,71089695,3280,3280,3280,3280,0
|
|
20240613,194500,71089695,3280,3280,3280,3280,0
|
|
20240613,194400,71089695,3280,3280,3280,3280,0
|
|
20240613,194300,71089695,3280,3280,3280,3280,0
|
|
20240613,194200,71089695,3280,3280,3280,3280,0
|
|
20240613,194100,71089695,3280,3280,3280,3280,0
|
|
20240613,194000,71089695,3280,3280,3280,3280,0
|
|
20240613,193900,71089695,3280,3280,3280,3280,0
|
|
20240613,193800,71089695,3280,3280,3280,3280,0
|
|
20240613,193700,71089695,3280,3280,3280,3280,0
|
|
20240613,193600,71089695,3280,3280,3280,3280,0
|
|
20240613,193500,71089695,3280,3280,3280,3280,509
|
|
20240613,193400,71089695,3280,3280,3280,3280,0
|
|
20240613,193300,71089695,3280,3280,3280,3280,0
|
|
20240613,193200,71089695,3280,3280,3280,3280,0
|
|
20240613,193100,71089695,3280,3280,3280,3280,0
|
|
20240613,193000,71089695,3280,3280,3280,3280,0
|
|
20240613,192900,71089695,3280,3280,3280,3280,0
|
|
20240613,192800,71089695,3280,3280,3280,3280,0
|
|
20240613,192700,71089695,3280,3280,3280,3280,0
|
|
20240613,192600,71089695,3280,3280,3280,3280,0
|
|
20240613,192500,71089695,3280,3280,3280,3280,0
|
|
20240613,192400,71089695,3280,3280,3280,3280,0
|
|
20240613,192300,71089695,3280,3280,3280,3280,0
|
|
20240613,192200,71089695,3280,3280,3280,3280,0
|
|
20240613,192100,71089695,3280,3280,3280,3280,0
|
|
20240613,192000,71089695,3280,3280,3280,3280,0
|
|
20240613,191900,71089695,3280,3280,3280,3280,0
|
|
20240613,191800,71089695,3280,3280,3280,3280,0
|
|
20240613,191700,71089695,3280,3280,3280,3280,0
|
|
20240613,191600,71089695,3280,3280,3280,3280,0
|
|
20240613,191500,71089695,3280,3280,3280,3280,0
|
|
20240613,191400,71089695,3280,3280,3280,3280,0
|
|
20240613,191300,71089695,3280,3280,3280,3280,0
|
|
20240613,191200,71089695,3280,3280,3280,3280,0
|
|
20240613,191100,71089695,3280,3280,3280,3280,0
|
|
20240613,191000,71089695,3280,3280,3280,3280,0
|
|
20240613,190900,71089695,3280,3280,3280,3280,0
|
|
20240613,190800,71089695,3280,3280,3280,3280,0
|
|
20240613,190700,71089695,3280,3280,3280,3280,0
|
|
20240613,190600,71089695,3280,3280,3280,3280,0
|
|
20240613,190500,71089695,3280,3280,3280,3280,509
|
|
20240613,190400,71089695,3280,3280,3280,3280,0
|
|
20240613,190300,71089695,3280,3280,3280,3280,0
|
|
20240613,190200,71089695,3280,3280,3280,3280,0
|
|
20240613,190100,71089695,3280,3280,3280,3280,0
|
|
20240613,190000,71089695,3280,3280,3280,3280,0
|
|
20240613,185900,71089695,3280,3280,3280,3280,0
|
|
20240613,185800,71089695,3280,3280,3280,3280,0
|
|
20240613,185700,71089695,3280,3280,3280,3280,0
|
|
20240613,185600,71089695,3280,3280,3280,3280,0
|
|
20240613,185500,71089695,3280,3280,3280,3280,0
|
|
20240613,185400,71089695,3280,3280,3280,3280,0
|
|
20240613,185300,71089695,3280,3280,3280,3280,0
|
|
20240613,185200,71089695,3280,3280,3280,3280,0
|
|
20240613,185100,71089695,3280,3280,3280,3280,0
|
|
20240613,185000,71089695,3280,3280,3280,3280,0
|
|
20240613,184900,71089695,3280,3280,3280,3280,0
|
|
20240613,184800,71089695,3280,3280,3280,3280,0
|
|
20240613,184700,71089695,3280,3280,3280,3280,0
|
|
20240613,184600,71089695,3280,3280,3280,3280,0
|
|
20240613,184500,71089695,3280,3280,3280,3280,0
|
|
20240613,184400,71089695,3280,3280,3280,3280,0
|
|
20240613,184300,71089695,3280,3280,3280,3280,0
|
|
20240613,184200,71089695,3280,3280,3280,3280,0
|
|
20240613,184100,71089695,3280,3280,3280,3280,0
|
|
20240613,184000,71089695,3280,3280,3280,3280,0
|
|
20240613,183900,71089695,3280,3280,3280,3280,0
|
|
20240613,183800,71089695,3280,3280,3280,3280,0
|
|
20240613,183700,71089695,3280,3280,3280,3280,0
|
|
20240613,183600,71089695,3280,3280,3280,3280,0
|
|
20240613,183500,71089695,3280,3280,3280,3280,509
|
|
20240613,183400,71089695,3280,3280,3280,3280,0
|
|
20240613,183300,71089695,3280,3280,3280,3280,0
|
|
20240613,183200,71089695,3280,3280,3280,3280,0
|
|
20240613,183100,71089695,3280,3280,3280,3280,0
|
|
20240613,183000,71089695,3280,3280,3280,3280,0
|
|
20240613,182900,71089695,3280,3280,3280,3280,0
|
|
20240613,182800,71089695,3280,3280,3280,3280,0
|
|
20240613,182700,71089695,3280,3280,3280,3280,0
|
|
20240613,182600,71089695,3280,3280,3280,3280,0
|
|
20240613,182500,71089695,3280,3280,3280,3280,0
|
|
20240613,182400,71089695,3280,3280,3280,3280,0
|
|
20240613,182300,71089695,3280,3280,3280,3280,0
|
|
20240613,182200,71089695,3280,3280,3280,3280,0
|
|
20240613,182100,71089695,3280,3280,3280,3280,0
|
|
20240613,182000,71089695,3280,3280,3280,3280,0
|
|
20240613,181900,71089695,3280,3280,3280,3280,0
|
|
20240613,181800,71089695,3280,3280,3280,3280,0
|
|
20240613,181700,71089695,3280,3280,3280,3280,0
|
|
20240613,181600,71089695,3280,3280,3280,3280,0
|
|
20240613,181500,71089695,3280,3280,3280,3280,0
|
|
20240613,181400,71089695,3280,3280,3280,3280,0
|
|
20240613,181300,71089695,3280,3280,3280,3280,0
|
|
20240613,181200,71089695,3280,3280,3280,3280,0
|
|
20240613,181100,71089695,3280,3280,3280,3280,0
|
|
20240613,181000,71089695,3280,3280,3280,3280,0
|
|
20240613,180900,71089695,3280,3280,3280,3280,0
|
|
20240613,180800,71089695,3280,3280,3280,3280,0
|
|
20240613,180700,71089695,3280,3280,3280,3280,0
|
|
20240613,180600,71089695,3280,3280,3280,3280,0
|
|
20240613,180500,71089695,3280,3280,3280,3280,509
|
|
20240613,180400,71089695,3280,3280,3280,3280,0
|
|
20240613,180300,71089695,3280,3280,3280,3280,0
|
|
20240613,180200,71089695,3280,3280,3280,3280,0
|
|
20240613,180100,71089695,3280,3280,3280,3280,0
|
|
20240613,180000,71089695,3280,3280,3280,3280,0
|
|
20240613,175900,71089695,3280,3280,3280,3280,0
|
|
20240613,175800,71089695,3280,3280,3280,3280,0
|
|
20240613,175700,71089695,3280,3280,3280,3280,0
|
|
20240613,175600,71089695,3280,3280,3280,3280,0
|
|
20240613,175500,71089695,3280,3280,3280,3280,0
|
|
20240613,175400,71089695,3280,3280,3280,3280,0
|
|
20240613,175300,71089695,3280,3280,3280,3280,0
|
|
20240613,175200,71089695,3280,3280,3280,3280,0
|
|
20240613,175100,71089695,3280,3280,3280,3280,0
|
|
20240613,175000,71089695,3280,3280,3280,3280,0
|
|
20240613,174900,71089695,3280,3280,3280,3280,0
|
|
20240613,174800,71089695,3280,3280,3280,3280,0
|
|
20240613,174700,71089695,3280,3280,3280,3280,0
|
|
20240613,174600,71089695,3280,3280,3280,3280,0
|
|
20240613,174500,71089695,3280,3280,3280,3280,0
|
|
20240613,174400,71089695,3280,3280,3280,3280,0
|
|
20240613,174300,71089695,3280,3280,3280,3280,0
|
|
20240613,174200,71089695,3280,3280,3280,3280,0
|
|
20240613,174100,71089695,3280,3280,3280,3280,0
|
|
20240613,174000,71089695,3280,3280,3280,3280,0
|
|
20240613,173900,71089695,3280,3280,3280,3280,0
|
|
20240613,173800,71089695,3280,3280,3280,3280,0
|
|
20240613,173700,71089695,3280,3280,3280,3280,0
|
|
20240613,173600,71089695,3280,3280,3280,3280,0
|
|
20240613,173500,71089695,3280,3280,3280,3280,509
|
|
20240613,173400,71089695,3280,3280,3280,3280,0
|
|
20240613,173300,71089695,3280,3280,3280,3280,0
|
|
20240613,173200,71089695,3280,3280,3280,3280,0
|
|
20240613,173100,71089695,3280,3280,3280,3280,0
|
|
20240613,173000,71089695,3280,3280,3280,3280,0
|
|
20240613,172900,71089695,3280,3280,3280,3280,0
|
|
20240613,172800,71089695,3280,3280,3280,3280,0
|
|
20240613,172700,71089695,3280,3280,3280,3280,0
|
|
20240613,172600,71089695,3280,3280,3280,3280,0
|
|
20240613,172500,71089695,3280,3280,3280,3280,0
|
|
20240613,172400,71089695,3280,3280,3280,3280,0
|
|
20240613,172300,71089695,3280,3280,3280,3280,0
|
|
20240613,172200,71089695,3280,3280,3280,3280,0
|
|
20240613,172100,71089695,3280,3280,3280,3280,0
|
|
20240613,172000,71089695,3280,3280,3280,3280,0
|
|
20240613,171900,71089695,3280,3280,3280,3280,0
|
|
20240613,171800,71089695,3280,3280,3280,3280,0
|
|
20240613,171700,71089695,3280,3280,3280,3280,0
|
|
20240613,171600,71089695,3280,3280,3280,3280,0
|
|
20240613,171500,71089695,3280,3280,3280,3280,0
|
|
20240613,171400,71089695,3280,3280,3280,3280,0
|
|
20240613,171300,71089695,3280,3280,3280,3280,0
|
|
20240613,171200,71089695,3280,3280,3280,3280,0
|
|
20240613,171100,71089695,3280,3280,3280,3280,0
|
|
20240613,171000,71089695,3280,3280,3280,3280,0
|
|
20240613,170900,71089695,3280,3280,3280,3280,0
|
|
20240613,170800,71089695,3280,3280,3280,3280,0
|
|
20240613,170700,71089695,3280,3280,3280,3280,0
|
|
20240613,170600,71089695,3280,3280,3280,3280,0
|
|
20240613,170500,71089695,3280,3280,3280,3280,509
|
|
20240613,170400,71089695,3280,3280,3280,3280,0
|
|
20240613,170300,71089695,3280,3280,3280,3280,0
|
|
20240613,170200,71089695,3280,3280,3280,3280,0
|
|
20240613,170100,71089695,3280,3280,3280,3280,0
|
|
20240613,170000,71089695,3280,3280,3280,3280,0
|
|
20240613,165900,71089695,3280,3280,3280,3280,0
|
|
20240613,165800,71089695,3280,3280,3280,3280,0
|
|
20240613,165700,71089695,3280,3280,3280,3280,0
|
|
20240613,165600,71089695,3280,3280,3280,3280,0
|
|
20240613,165500,71089695,3280,3280,3280,3280,0
|
|
20240613,165400,71089695,3280,3280,3280,3280,0
|
|
20240613,165300,71089695,3280,3280,3280,3280,0
|
|
20240613,165200,71089695,3280,3280,3280,3280,0
|
|
20240613,165100,71089695,3280,3280,3280,3280,0
|
|
20240613,165000,71089695,3280,3280,3280,3280,0
|
|
20240613,164900,71089695,3280,3280,3280,3280,0
|
|
20240613,164800,71089695,3280,3280,3280,3280,0
|
|
20240613,164700,71089695,3280,3280,3280,3280,0
|
|
20240613,164600,71089695,3280,3280,3280,3280,0
|
|
20240613,164500,71089695,3280,3280,3280,3280,0
|
|
20240613,164400,71089695,3280,3280,3280,3280,0
|
|
20240613,164300,71089695,3280,3280,3280,3280,0
|
|
20240613,164200,71089695,3280,3280,3280,3280,0
|
|
20240613,164100,71089695,3280,3280,3280,3280,0
|
|
20240613,164000,71089695,3280,3280,3280,3280,0
|
|
20240613,163900,71089695,3280,3280,3280,3280,0
|
|
20240613,163800,71089695,3280,3280,3280,3280,0
|
|
20240613,163700,71089695,3280,3280,3280,3280,0
|
|
20240613,163600,71089695,3280,3280,3280,3280,0
|
|
20240613,163500,71089695,3280,3280,3280,3280,509
|
|
20240613,163400,71089695,3280,3280,3280,3280,0
|
|
20240613,163300,71089695,3280,3280,3280,3280,0
|
|
20240613,163200,71089695,3280,3280,3280,3280,0
|
|
20240613,163100,71089695,3280,3280,3280,3280,0
|
|
20240613,163000,71089695,3280,3280,3280,3280,0
|
|
20240613,162900,71089695,3280,3280,3280,3280,0
|
|
20240613,162800,71089695,3280,3280,3280,3280,0
|
|
20240613,162700,71089695,3280,3280,3280,3280,0
|
|
20240613,162600,71089695,3280,3280,3280,3280,0
|
|
20240613,162500,71089695,3280,3280,3280,3280,0
|
|
20240613,162400,71089695,3280,3280,3280,3280,0
|
|
20240613,162300,71089695,3280,3280,3280,3280,0
|
|
20240613,162200,71089695,3280,3280,3280,3280,0
|
|
20240613,162100,71089695,3280,3280,3280,3280,0
|
|
20240613,162000,71089695,3280,3280,3280,3280,0
|
|
20240613,161900,71089695,3280,3280,3280,3280,0
|
|
20240613,161800,71089695,3280,3280,3280,3280,0
|
|
20240613,161700,71089695,3280,3280,3280,3280,0
|
|
20240613,161600,71089695,3280,3280,3280,3280,0
|
|
20240613,161500,71089695,3280,3280,3280,3280,0
|
|
20240613,161400,71089695,3280,3280,3280,3280,0
|
|
20240613,161300,71089695,3280,3280,3280,3280,0
|
|
20240613,161200,71089695,3280,3280,3280,3280,0
|
|
20240613,161100,71089695,3280,3280,3280,3280,0
|
|
20240613,161000,71089695,3280,3280,3280,3280,0
|
|
20240613,160900,71089695,3280,3280,3280,3280,0
|
|
20240613,160800,71089695,3280,3280,3280,3280,0
|
|
20240613,160700,71089695,3280,3280,3280,3280,0
|
|
20240613,160600,71089695,3280,3280,3280,3280,0
|
|
20240613,160500,71089695,3280,3280,3280,3280,509
|
|
20240613,160400,71089695,3280,3280,3280,3280,0
|
|
20240613,160300,71089695,3280,3280,3280,3280,0
|
|
20240613,160200,71089695,3280,3280,3280,3280,0
|
|
20240613,160100,71089695,3280,3280,3280,3280,0
|
|
20240613,160000,71089695,3280,3280,3280,3280,0
|
|
20240613,155900,71089695,3280,3280,3280,3280,0
|
|
20240613,155800,71089695,3280,3280,3280,3280,0
|
|
20240613,155700,71089695,3280,3280,3280,3280,0
|
|
20240613,155600,71089695,3280,3280,3280,3280,0
|
|
20240613,155500,71089695,3280,3280,3280,3280,0
|
|
20240613,155400,71089695,3280,3280,3280,3280,0
|
|
20240613,155300,71089695,3280,3280,3280,3280,0
|
|
20240613,155200,71089695,3280,3280,3280,3280,0
|
|
20240613,155100,71089695,3280,3280,3280,3280,0
|
|
20240613,155000,71089695,3280,3280,3280,3280,0
|
|
20240613,154900,71089695,3280,3280,3280,3280,0
|
|
20240613,154800,71089695,3280,3280,3280,3280,0
|
|
20240613,154700,71089695,3280,3280,3280,3280,0
|
|
20240613,154600,71089695,3280,3280,3280,3280,0
|
|
20240613,154500,71089695,3280,3280,3280,3280,0
|
|
20240613,154400,71089695,3280,3280,3280,3280,0
|
|
20240613,154300,71089695,3280,3280,3280,3280,0
|
|
20240613,154200,71089695,3280,3280,3280,3280,0
|
|
20240613,154100,71089695,3280,3280,3280,3280,0
|
|
20240613,154000,71089695,3280,3280,3280,3280,0
|
|
20240613,153900,71089695,3280,3280,3280,3280,0
|
|
20240613,153800,71089695,3280,3280,3280,3280,0
|
|
20240613,153700,71089695,3280,3280,3280,3280,0
|
|
20240613,153600,71089695,3280,3280,3280,3280,0
|
|
20240613,153500,71089695,3280,3280,3280,3280,509
|
|
20240613,153400,71089695,3280,3280,3280,3280,0
|
|
20240613,153300,71089695,3280,3280,3280,3280,0
|
|
20240613,153200,71089695,3280,3280,3280,3280,0
|
|
20240613,153100,71089695,3280,3280,3280,3280,0
|
|
20240613,153000,71089695,3280,3280,3280,3280,509
|
|
20240613,152900,69420175,3275,3275,3275,3275,0
|
|
20240613,152800,69420175,3275,3275,3275,3275,0
|
|
20240613,152700,69420175,3275,3275,3275,3275,0
|
|
20240613,152600,69420175,3275,3275,3275,3275,0
|
|
20240613,152500,69420175,3275,3275,3275,3275,0
|
|
20240613,152400,69420175,3275,3275,3275,3275,0
|
|
20240613,152300,69420175,3275,3275,3275,3275,0
|
|
20240613,152200,69420175,3275,3275,3275,3275,0
|
|
20240613,152100,69420175,3275,3275,3275,3275,0
|
|
20240613,152000,69420175,3275,3275,3275,3275,0
|
|
20240613,151900,69420175,3275,3275,3275,3275,1030
|
|
20240613,151800,66046925,3275,3275,3275,3275,0
|
|
20240613,151700,66046925,3275,3275,3275,3275,34
|
|
20240613,151600,65935575,3275,3275,3275,3275,0
|
|
20240613,151500,65935575,3275,3275,3275,3275,95
|
|
20240613,151400,65624450,3275,3275,3275,3275,0
|
|
20240613,151300,65624450,3275,3275,3275,3275,6
|
|
20240613,151200,65604800,3275,3280,3280,3275,295
|
|
20240613,151100,64637205,3280,3280,3280,3280,6
|
|
20240613,151000,64617525,3280,3280,3280,3280,0
|
|
20240613,150900,64617525,3280,3280,3280,3280,6
|
|
20240613,150800,64597845,3285,3285,3285,3285,0
|
|
20240613,150700,64597845,3285,3280,3285,3280,107
|
|
20240613,150600,64246375,3280,3280,3280,3280,4
|
|
20240613,150500,64233255,3280,3280,3280,3280,0
|
|
20240613,150400,64233255,3280,3280,3280,3280,0
|
|
20240613,150300,64233255,3280,3280,3280,3280,0
|
|
20240613,150200,64233255,3280,3280,3280,3280,8
|
|
20240613,150100,64207015,3280,3280,3280,3280,0
|
|
20240613,150000,64207015,3280,3280,3280,3280,0
|
|
20240613,145900,64207015,3280,3280,3280,3280,0
|
|
20240613,145800,64207015,3280,3280,3280,3280,0
|
|
20240613,145700,64207015,3280,3280,3280,3280,159
|
|
20240613,145600,63685495,3280,3280,3280,3280,0
|
|
20240613,145500,63685495,3280,3280,3280,3280,0
|
|
20240613,145400,63685495,3280,3280,3280,3280,500
|
|
20240613,145300,62045495,3285,3285,3285,3285,200
|
|
20240613,145200,61388495,3280,3280,3280,3280,1540
|
|
20240613,145100,56337295,3280,3280,3280,3280,0
|
|
20240613,145000,56337295,3280,3280,3280,3280,0
|
|
20240613,144900,56337295,3280,3280,3280,3280,1000
|
|
20240613,144800,53057295,3280,3280,3280,3280,0
|
|
20240613,144700,53057295,3280,3280,3280,3280,2
|
|
20240613,144600,53050735,3275,3275,3275,3275,1
|
|
20240613,144500,53047460,3275,3275,3275,3275,0
|
|
20240613,144400,53047460,3275,3275,3275,3275,0
|
|
20240613,144300,53047460,3275,3275,3275,3275,0
|
|
20240613,144200,53047460,3275,3275,3275,3275,0
|
|
20240613,144100,53047460,3275,3275,3275,3275,0
|
|
20240613,144000,53047460,3275,3275,3275,3275,0
|
|
20240613,143900,53047460,3275,3275,3275,3275,120
|
|
20240613,143800,52654460,3275,3275,3275,3275,1000
|
|
20240613,143700,49379460,3275,3275,3275,3275,1200
|
|
20240613,143600,45449460,3275,3275,3275,3275,30
|
|
20240613,143500,45351210,3270,3270,3270,3270,0
|
|
20240613,143400,45351210,3270,3270,3270,3270,152
|
|
20240613,143300,44854170,3275,3275,3275,3275,650
|
|
20240613,143200,42725420,3275,3275,3275,3275,0
|
|
20240613,143100,42725420,3275,3275,3275,3275,0
|
|
20240613,143000,42725420,3275,3280,3280,3275,1009
|
|
20240613,142900,39420940,3285,3285,3285,3285,0
|
|
20240613,142800,39420940,3285,3285,3285,3285,0
|
|
20240613,142700,39420940,3285,3280,3285,3280,70
|
|
20240613,142600,39191320,3280,3280,3280,3280,0
|
|
20240613,142500,39191320,3280,3280,3280,3280,0
|
|
20240613,142400,39191320,3280,3280,3280,3280,0
|
|
20240613,142300,39191320,3280,3280,3280,3280,0
|
|
20240613,142200,39191320,3280,3280,3280,3280,0
|
|
20240613,142100,39191320,3280,3280,3280,3280,0
|
|
20240613,142000,39191320,3280,3280,3280,3280,0
|
|
20240613,141900,39191320,3280,3280,3280,3280,0
|
|
20240613,141800,39191320,3280,3280,3280,3280,0
|
|
20240613,141700,39191320,3280,3280,3280,3280,0
|
|
20240613,141600,39191320,3280,3280,3280,3280,0
|
|
20240613,141500,39191320,3280,3280,3280,3280,1
|
|
20240613,141400,39188040,3280,3280,3280,3280,0
|
|
20240613,141300,39188040,3280,3280,3280,3280,0
|
|
20240613,141200,39188040,3280,3280,3280,3280,0
|
|
20240613,141100,39188040,3280,3280,3280,3280,0
|
|
20240613,141000,39188040,3280,3280,3280,3280,0
|
|
20240613,140900,39188040,3280,3280,3280,3280,0
|
|
20240613,140800,39188040,3280,3280,3280,3280,0
|
|
20240613,140700,39188040,3280,3280,3280,3280,0
|
|
20240613,140600,39188040,3280,3280,3280,3280,0
|
|
20240613,140500,39188040,3280,3280,3280,3280,0
|
|
20240613,140400,39188040,3280,3280,3280,3280,0
|
|
20240613,140300,39188040,3280,3280,3280,3280,0
|
|
20240613,140200,39188040,3280,3280,3280,3280,0
|
|
20240613,140100,39188040,3280,3280,3280,3280,0
|
|
20240613,140000,39188040,3280,3280,3280,3280,0
|
|
20240613,135900,39188040,3280,3280,3280,3280,0
|
|
20240613,135800,39188040,3280,3280,3280,3280,0
|
|
20240613,135700,39188040,3280,3280,3280,3280,0
|
|
20240613,135600,39188040,3280,3280,3280,3280,0
|
|
20240613,135500,39188040,3280,3280,3280,3280,0
|
|
20240613,135400,39188040,3280,3280,3280,3280,0
|
|
20240613,135300,39188040,3280,3280,3280,3280,0
|
|
20240613,135200,39188040,3280,3280,3280,3280,2
|
|
20240613,135100,39181480,3280,3280,3280,3280,0
|
|
20240613,135000,39181480,3280,3280,3280,3280,0
|
|
20240613,134900,39181480,3280,3280,3280,3280,4
|
|
20240613,134800,39168360,3280,3280,3280,3280,0
|
|
20240613,134700,39168360,3280,3280,3280,3280,0
|
|
20240613,134600,39168360,3280,3280,3280,3280,0
|
|
20240613,134500,39168360,3280,3280,3280,3280,0
|
|
20240613,134400,39168360,3280,3280,3280,3280,0
|
|
20240613,134300,39168360,3280,3280,3280,3280,0
|
|
20240613,134200,39168360,3280,3280,3280,3280,0
|
|
20240613,134100,39168360,3280,3280,3280,3280,0
|
|
20240613,134000,39168360,3280,3280,3280,3280,0
|
|
20240613,133900,39168360,3280,3280,3280,3280,0
|
|
20240613,133800,39168360,3280,3280,3280,3280,0
|
|
20240613,133700,39168360,3280,3280,3280,3280,0
|
|
20240613,133600,39168360,3280,3280,3280,3280,0
|
|
20240613,133500,39168360,3280,3280,3280,3280,0
|
|
20240613,133400,39168360,3280,3280,3280,3280,0
|
|
20240613,133300,39168360,3280,3280,3280,3280,20
|
|
20240613,133200,39102760,3280,3280,3280,3280,0
|
|
20240613,133100,39102760,3280,3280,3280,3280,0
|
|
20240613,133000,39102760,3280,3280,3280,3280,0
|
|
20240613,132900,39102760,3280,3280,3280,3280,0
|
|
20240613,132800,39102760,3280,3280,3280,3280,0
|
|
20240613,132700,39102760,3280,3280,3280,3280,0
|
|
20240613,132600,39102760,3280,3280,3280,3280,0
|
|
20240613,132500,39102760,3280,3280,3280,3280,0
|
|
20240613,132400,39102760,3280,3280,3280,3280,0
|
|
20240613,132300,39102760,3280,3280,3280,3280,0
|
|
20240613,132200,39102760,3280,3280,3280,3280,0
|
|
20240613,132100,39102760,3280,3280,3280,3280,0
|
|
20240613,132000,39102760,3280,3280,3280,3280,0
|
|
20240613,131900,39102760,3280,3280,3280,3280,340
|
|
20240613,131800,37987560,3275,3275,3275,3275,0
|
|
20240613,131700,37987560,3275,3275,3275,3275,0
|
|
20240613,131600,37987560,3275,3275,3275,3275,0
|
|
20240613,131500,37987560,3275,3275,3275,3275,0
|
|
20240613,131400,37987560,3275,3275,3275,3275,0
|
|
20240613,131300,37987560,3275,3275,3275,3275,29
|
|
20240613,131200,37892585,3275,3275,3275,3275,0
|
|
20240613,131100,37892585,3275,3275,3275,3275,0
|
|
20240613,131000,37892585,3275,3275,3275,3275,0
|
|
20240613,130900,37892585,3275,3275,3275,3275,0
|
|
20240613,130800,37892585,3275,3275,3275,3275,0
|
|
20240613,130700,37892585,3275,3275,3275,3275,0
|
|
20240613,130600,37892585,3275,3275,3275,3275,650
|
|
20240613,130500,35763835,3275,3275,3275,3275,0
|
|
20240613,130400,35763835,3275,3275,3275,3275,0
|
|
20240613,130300,35763835,3275,3275,3275,3275,0
|
|
20240613,130200,35763835,3275,3275,3275,3275,0
|
|
20240613,130100,35763835,3275,3275,3275,3275,0
|
|
20240613,130000,35763835,3275,3275,3275,3275,0
|
|
20240613,125900,35763835,3275,3275,3275,3275,0
|
|
20240613,125800,35763835,3275,3275,3275,3275,0
|
|
20240613,125700,35763835,3275,3275,3275,3275,0
|
|
20240613,125600,35763835,3275,3275,3275,3275,0
|
|
20240613,125500,35763835,3275,3275,3275,3275,0
|
|
20240613,125400,35763835,3275,3275,3275,3275,0
|
|
20240613,125300,35763835,3275,3275,3275,3275,225
|
|
20240613,125200,35026960,3275,3275,3275,3275,0
|
|
20240613,125100,35026960,3275,3275,3275,3275,0
|
|
20240613,125000,35026960,3275,3275,3275,3275,0
|
|
20240613,124900,35026960,3275,3275,3275,3275,0
|
|
20240613,124800,35026960,3275,3275,3275,3275,0
|
|
20240613,124700,35026960,3275,3275,3275,3275,37
|
|
20240613,124600,34905785,3275,3275,3275,3275,0
|
|
20240613,124500,34905785,3275,3275,3275,3275,62
|
|
20240613,124400,34702735,3275,3275,3275,3275,800
|
|
20240613,124300,32082735,3275,3275,3275,3275,0
|
|
20240613,124200,32082735,3275,3275,3275,3275,0
|
|
20240613,124100,32082735,3275,3275,3275,3275,0
|
|
20240613,124000,32082735,3275,3275,3275,3275,0
|
|
20240613,123900,32082735,3275,3275,3275,3275,0
|
|
20240613,123800,32082735,3275,3275,3275,3275,0
|
|
20240613,123700,32082735,3275,3275,3275,3275,0
|
|
20240613,123600,32082735,3275,3275,3275,3275,0
|
|
20240613,123500,32082735,3275,3275,3275,3275,0
|
|
20240613,123400,32082735,3275,3275,3275,3275,0
|
|
20240613,123300,32082735,3275,3275,3275,3275,0
|
|
20240613,123200,32082735,3275,3275,3275,3275,0
|
|
20240613,123100,32082735,3275,3275,3275,3275,0
|
|
20240613,123000,32082735,3275,3275,3275,3275,0
|
|
20240613,122900,32082735,3275,3275,3275,3275,0
|
|
20240613,122800,32082735,3275,3275,3275,3275,0
|
|
20240613,122700,32082735,3275,3275,3275,3275,500
|
|
20240613,122600,30445235,3275,3275,3275,3275,0
|
|
20240613,122500,30445235,3275,3275,3275,3275,0
|
|
20240613,122400,30445235,3275,3275,3275,3275,0
|
|
20240613,122300,30445235,3275,3275,3275,3275,0
|
|
20240613,122200,30445235,3275,3275,3275,3275,0
|
|
20240613,122100,30445235,3275,3275,3275,3275,4
|
|
20240613,122000,30432135,3275,3275,3275,3275,0
|
|
20240613,121900,30432135,3275,3275,3275,3275,0
|
|
20240613,121800,30432135,3275,3275,3275,3275,0
|
|
20240613,121700,30432135,3275,3275,3275,3275,0
|
|
20240613,121600,30432135,3275,3275,3275,3275,0
|
|
20240613,121500,30432135,3275,3275,3275,3275,0
|
|
20240613,121400,30432135,3275,3275,3275,3275,0
|
|
20240613,121300,30432135,3275,3275,3275,3275,0
|
|
20240613,121200,30432135,3275,3275,3275,3275,0
|
|
20240613,121100,30432135,3275,3275,3275,3275,0
|
|
20240613,121000,30432135,3275,3275,3275,3275,0
|
|
20240613,120900,30432135,3275,3275,3275,3275,0
|
|
20240613,120800,30432135,3275,3275,3275,3275,0
|
|
20240613,120700,30432135,3275,3275,3275,3275,0
|
|
20240613,120600,30432135,3275,3275,3275,3275,0
|
|
20240613,120500,30432135,3275,3280,3280,3275,2000
|
|
20240613,120400,23882070,3285,3285,3285,3285,297
|
|
20240613,120300,22906425,3280,3280,3280,3280,0
|
|
20240613,120200,22906425,3280,3280,3280,3280,0
|
|
20240613,120100,22906425,3280,3280,3280,3280,0
|
|
20240613,120000,22906425,3280,3280,3280,3280,0
|
|
20240613,115900,22906425,3280,3280,3280,3280,0
|
|
20240613,115800,22906425,3280,3280,3280,3280,0
|
|
20240613,115700,22906425,3280,3280,3280,3280,0
|
|
20240613,115600,22906425,3280,3285,3285,3280,2203
|
|
20240613,115500,15680575,3285,3285,3285,3285,1
|
|
20240613,115400,15677290,3280,3280,3280,3280,0
|
|
20240613,115300,15677290,3280,3280,3280,3280,75
|
|
20240613,115200,15431290,3280,3280,3280,3280,0
|
|
20240613,115100,15431290,3280,3280,3280,3280,0
|
|
20240613,115000,15431290,3280,3280,3280,3280,0
|
|
20240613,114900,15431290,3280,3280,3280,3280,0
|
|
20240613,114800,15431290,3280,3280,3280,3280,0
|
|
20240613,114700,15431290,3280,3280,3280,3280,0
|
|
20240613,114600,15431290,3280,3280,3280,3280,0
|
|
20240613,114500,15431290,3280,3280,3280,3280,0
|
|
20240613,114400,15431290,3280,3280,3280,3280,50
|
|
20240613,114300,15267290,3280,3280,3280,3280,0
|
|
20240613,114200,15267290,3280,3280,3280,3280,0
|
|
20240613,114100,15267290,3280,3280,3280,3280,0
|
|
20240613,114000,15267290,3280,3280,3280,3280,50
|
|
20240613,113900,15103290,3280,3280,3280,3280,0
|
|
20240613,113800,15103290,3280,3280,3280,3280,0
|
|
20240613,113700,15103290,3280,3280,3280,3280,0
|
|
20240613,113600,15103290,3280,3280,3280,3280,0
|
|
20240613,113500,15103290,3280,3280,3280,3280,0
|
|
20240613,113400,15103290,3280,3280,3280,3280,0
|
|
20240613,113300,15103290,3280,3280,3280,3280,0
|
|
20240613,113200,15103290,3280,3280,3280,3280,0
|
|
20240613,113100,15103290,3280,3280,3280,3280,50
|
|
20240613,113000,14939290,3285,3285,3285,3285,0
|
|
20240613,112900,14939290,3285,3285,3285,3285,0
|
|
20240613,112800,14939290,3285,3285,3285,3285,0
|
|
20240613,112700,14939290,3285,3285,3285,3285,0
|
|
20240613,112600,14939290,3285,3285,3285,3285,0
|
|
20240613,112500,14939290,3285,3285,3285,3285,0
|
|
20240613,112400,14939290,3285,3285,3285,3285,0
|
|
20240613,112300,14939290,3285,3285,3285,3285,0
|
|
20240613,112200,14939290,3285,3285,3285,3285,0
|
|
20240613,112100,14939290,3285,3285,3285,3285,0
|
|
20240613,112000,14939290,3285,3285,3285,3285,0
|
|
20240613,111900,14939290,3285,3285,3285,3285,0
|
|
20240613,111800,14939290,3285,3285,3285,3285,0
|
|
20240613,111700,14939290,3285,3285,3285,3285,0
|
|
20240613,111600,14939290,3285,3285,3285,3285,0
|
|
20240613,111500,14939290,3285,3285,3285,3285,0
|
|
20240613,111400,14939290,3285,3285,3285,3285,0
|
|
20240613,111300,14939290,3285,3285,3285,3285,0
|
|
20240613,111200,14939290,3285,3285,3285,3285,0
|
|
20240613,111100,14939290,3285,3285,3285,3285,376
|
|
20240613,111000,13704130,3280,3280,3280,3280,0
|
|
20240613,110900,13704130,3280,3280,3280,3280,0
|
|
20240613,110800,13704130,3280,3280,3280,3280,0
|
|
20240613,110700,13704130,3280,3280,3280,3280,0
|
|
20240613,110600,13704130,3280,3280,3280,3280,0
|
|
20240613,110500,13704130,3280,3280,3280,3280,0
|
|
20240613,110400,13704130,3280,3280,3280,3280,0
|
|
20240613,110300,13704130,3280,3280,3280,3280,0
|
|
20240613,110200,13704130,3280,3280,3280,3280,0
|
|
20240613,110100,13704130,3280,3280,3280,3280,0
|
|
20240613,110000,13704130,3280,3280,3280,3280,0
|
|
20240613,105900,13704130,3280,3280,3280,3280,0
|
|
20240613,105800,13704130,3280,3280,3280,3280,0
|
|
20240613,105700,13704130,3280,3285,3285,3280,393
|
|
20240613,105600,12414595,3290,3290,3290,3290,0
|
|
20240613,105500,12414595,3290,3290,3290,3290,0
|
|
20240613,105400,12414595,3290,3290,3290,3290,0
|
|
20240613,105300,12414595,3290,3290,3290,3290,0
|
|
20240613,105200,12414595,3290,3290,3290,3290,0
|
|
20240613,105100,12414595,3290,3290,3290,3290,0
|
|
20240613,105000,12414595,3290,3290,3290,3290,0
|
|
20240613,104900,12414595,3290,3290,3290,3290,0
|
|
20240613,104800,12414595,3290,3290,3290,3290,0
|
|
20240613,104700,12414595,3290,3290,3290,3290,0
|
|
20240613,104600,12414595,3290,3290,3290,3290,0
|
|
20240613,104500,12414595,3290,3290,3290,3290,224
|
|
20240613,104400,11677635,3285,3285,3285,3285,500
|
|
20240613,104300,10035135,3290,3290,3290,3290,0
|
|
20240613,104200,10035135,3290,3290,3290,3290,0
|
|
20240613,104100,10035135,3290,3290,3290,3290,4
|
|
20240613,104000,10021975,3285,3285,3285,3285,0
|
|
20240613,103900,10021975,3285,3285,3285,3285,0
|
|
20240613,103800,10021975,3285,3285,3285,3285,0
|
|
20240613,103700,10021975,3285,3285,3285,3285,0
|
|
20240613,103600,10021975,3285,3285,3285,3285,0
|
|
20240613,103500,10021975,3285,3285,3285,3285,0
|
|
20240613,103400,10021975,3285,3285,3285,3285,0
|
|
20240613,103300,10021975,3285,3285,3285,3285,0
|
|
20240613,103200,10021975,3285,3285,3285,3285,0
|
|
20240613,103100,10021975,3285,3285,3285,3285,0
|
|
20240613,103000,10021975,3285,3285,3285,3285,0
|
|
20240613,102900,10021975,3285,3285,3285,3285,0
|
|
20240613,102800,10021975,3285,3285,3285,3285,0
|
|
20240613,102700,10021975,3285,3285,3285,3285,0
|
|
20240613,102600,10021975,3285,3285,3285,3285,227
|
|
20240613,102500,9276280,3285,3285,3285,3285,1
|
|
20240613,102400,9272995,3285,3285,3285,3285,0
|
|
20240613,102300,9272995,3285,3285,3285,3285,0
|
|
20240613,102200,9272995,3285,3285,3285,3285,0
|
|
20240613,102100,9272995,3285,3285,3285,3285,0
|
|
20240613,102000,9272995,3285,3285,3285,3285,0
|
|
20240613,101900,9272995,3285,3285,3285,3285,20
|
|
20240613,101800,9207295,3285,3285,3285,3285,98
|
|
20240613,101700,8885365,3285,3285,3285,3285,0
|
|
20240613,101600,8885365,3285,3285,3285,3285,0
|
|
20240613,101500,8885365,3285,3285,3285,3285,147
|
|
20240613,101400,8402470,3290,3290,3290,3290,0
|
|
20240613,101300,8402470,3290,3290,3290,3290,1
|
|
20240613,101200,8399180,3290,3290,3290,3290,0
|
|
20240613,101100,8399180,3290,3290,3290,3290,0
|
|
20240613,101000,8399180,3290,3290,3290,3290,2
|
|
20240613,100900,8392600,3290,3290,3290,3290,0
|
|
20240613,100800,8392600,3290,3290,3290,3290,0
|
|
20240613,100700,8392600,3290,3290,3290,3290,0
|
|
20240613,100600,8392600,3290,3290,3290,3290,0
|
|
20240613,100500,8392600,3290,3290,3290,3290,0
|
|
20240613,100400,8392600,3290,3290,3290,3290,0
|
|
20240613,100300,8392600,3290,3290,3290,3290,1
|
|
20240613,100200,8389310,3290,3290,3290,3290,0
|
|
20240613,100100,8389310,3290,3290,3290,3290,0
|
|
20240613,100000,8389310,3290,3290,3290,3290,0
|
|
20240613,095900,8389310,3290,3290,3290,3290,0
|
|
20240613,095800,8389310,3290,3290,3290,3290,3
|
|
20240613,095700,8379440,3290,3290,3290,3290,0
|
|
20240613,095600,8379440,3290,3290,3290,3290,0
|
|
20240613,095500,8379440,3290,3290,3290,3290,0
|
|
20240613,095400,8379440,3290,3290,3290,3290,0
|
|
20240613,095300,8379440,3290,3290,3290,3290,400
|
|
20240613,095200,7063440,3295,3295,3295,3295,0
|
|
20240613,095100,7063440,3295,3295,3295,3295,14
|
|
20240613,095000,7017310,3295,3295,3295,3295,3
|
|
20240613,094900,7007425,3295,3295,3295,3295,0
|
|
20240613,094800,7007425,3295,3295,3295,3295,0
|
|
20240613,094700,7007425,3295,3295,3295,3295,0
|
|
20240613,094600,7007425,3295,3295,3295,3295,0
|
|
20240613,094500,7007425,3295,3295,3295,3295,0
|
|
20240613,094400,7007425,3295,3295,3295,3295,0
|
|
20240613,094300,7007425,3295,3295,3295,3295,0
|
|
20240613,094200,7007425,3295,3295,3295,3295,3
|
|
20240613,094100,6997540,3295,3295,3300,3295,16
|
|
20240613,094000,6944750,3300,3295,3300,3295,5
|
|
20240613,093900,6928260,3285,3285,3285,3285,0
|
|
20240613,093800,6928260,3285,3285,3285,3285,66
|
|
20240613,093700,6711450,3290,3290,3290,3290,1
|
|
20240613,093600,6708160,3285,3285,3285,3285,30
|
|
20240613,093500,6609610,3290,3290,3290,3290,0
|
|
20240613,093400,6609610,3290,3290,3290,3290,0
|
|
20240613,093300,6609610,3290,3290,3290,3290,3
|
|
20240613,093200,6599740,3290,3290,3290,3290,62
|
|
20240613,093100,6395760,3290,3295,3295,3290,768
|
|
20240613,093000,3868915,3310,3305,3310,3305,4
|
|
20240613,092900,3855680,3300,3300,3300,3300,2
|
|
20240613,092800,3849080,3310,3310,3310,3310,0
|
|
20240613,092700,3849080,3310,3310,3310,3310,3
|
|
20240613,092600,3839150,3310,3310,3310,3310,0
|
|
20240613,092500,3839150,3310,3310,3310,3310,0
|
|
20240613,092400,3839150,3310,3310,3310,3310,0
|
|
20240613,092300,3839150,3310,3310,3310,3310,0
|
|
20240613,092200,3839150,3310,3310,3310,3310,0
|
|
20240613,092100,3839150,3310,3310,3310,3310,0
|
|
20240613,092000,3839150,3310,3310,3310,3310,0
|
|
20240613,091900,3839150,3310,3310,3310,3310,0
|
|
20240613,091800,3839150,3310,3310,3310,3310,3
|
|
20240613,091700,3829220,3300,3300,3300,3300,0
|
|
20240613,091600,3829220,3300,3300,3300,3300,1
|
|
20240613,091500,3825920,3290,3290,3290,3290,0
|
|
20240613,091400,3825920,3290,3290,3290,3290,0
|
|
20240613,091300,3825920,3290,3290,3290,3290,621
|
|
20240613,091200,1782830,3310,3310,3310,3310,0
|
|
20240613,091100,1782830,3310,3310,3310,3310,0
|
|
20240613,091000,1782830,3310,3295,3310,3295,203
|
|
20240613,090900,1113165,3295,3295,3295,3295,0
|
|
20240613,090800,1113165,3295,3295,3295,3295,0
|
|
20240613,090700,1113165,3295,3295,3295,3295,0
|
|
20240613,090600,1113165,3295,3295,3295,3295,0
|
|
20240613,090500,1113165,3295,3295,3295,3295,1
|
|
20240613,090400,1109870,3310,3295,3310,3295,92
|
|
20240613,090300,805365,3310,3300,3310,3300,91
|
|
20240613,090200,504900,3300,3300,3300,3300,0
|
|
20240613,090100,504900,3300,3300,3300,3300,30
|
|
20240613,090000,405900,3300,3300,3300,3300,123
|