683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,202000,143302570,3580,3580,3580,3580,1018
|
|
20240607,201900,143302570,3580,3580,3580,3580,0
|
|
20240607,201800,143302570,3580,3580,3580,3580,0
|
|
20240607,201700,143302570,3580,3580,3580,3580,0
|
|
20240607,201600,143302570,3580,3580,3580,3580,0
|
|
20240607,201500,143302570,3580,3580,3580,3580,0
|
|
20240607,201400,143302570,3580,3580,3580,3580,0
|
|
20240607,201300,143302570,3580,3580,3580,3580,0
|
|
20240607,201200,143302570,3580,3580,3580,3580,0
|
|
20240607,201100,143302570,3580,3580,3580,3580,0
|
|
20240607,201000,143302570,3580,3580,3580,3580,0
|
|
20240607,200900,143302570,3580,3580,3580,3580,0
|
|
20240607,200800,143302570,3580,3580,3580,3580,0
|
|
20240607,200700,143302570,3580,3580,3580,3580,0
|
|
20240607,200600,143302570,3580,3580,3580,3580,0
|
|
20240607,200500,143302570,3580,3580,3580,3580,0
|
|
20240607,200400,143302570,3580,3580,3580,3580,0
|
|
20240607,200300,143302570,3580,3580,3580,3580,0
|
|
20240607,200200,143302570,3580,3580,3580,3580,0
|
|
20240607,200100,143302570,3580,3580,3580,3580,0
|
|
20240607,200000,143302570,3580,3580,3580,3580,0
|
|
20240607,195900,143302570,3580,3580,3580,3580,0
|
|
20240607,195800,143302570,3580,3580,3580,3580,0
|
|
20240607,195700,143302570,3580,3580,3580,3580,0
|
|
20240607,195600,143302570,3580,3580,3580,3580,0
|
|
20240607,195500,143302570,3580,3580,3580,3580,0
|
|
20240607,195400,143302570,3580,3580,3580,3580,0
|
|
20240607,195300,143302570,3580,3580,3580,3580,0
|
|
20240607,195200,143302570,3580,3580,3580,3580,0
|
|
20240607,195100,143302570,3580,3580,3580,3580,0
|
|
20240607,195000,143302570,3580,3580,3580,3580,1018
|
|
20240607,194900,143302570,3580,3580,3580,3580,0
|
|
20240607,194800,143302570,3580,3580,3580,3580,0
|
|
20240607,194700,143302570,3580,3580,3580,3580,0
|
|
20240607,194600,143302570,3580,3580,3580,3580,0
|
|
20240607,194500,143302570,3580,3580,3580,3580,0
|
|
20240607,194400,143302570,3580,3580,3580,3580,0
|
|
20240607,194300,143302570,3580,3580,3580,3580,0
|
|
20240607,194200,143302570,3580,3580,3580,3580,0
|
|
20240607,194100,143302570,3580,3580,3580,3580,0
|
|
20240607,194000,143302570,3580,3580,3580,3580,0
|
|
20240607,193900,143302570,3580,3580,3580,3580,0
|
|
20240607,193800,143302570,3580,3580,3580,3580,0
|
|
20240607,193700,143302570,3580,3580,3580,3580,0
|
|
20240607,193600,143302570,3580,3580,3580,3580,0
|
|
20240607,193500,143302570,3580,3580,3580,3580,0
|
|
20240607,193400,143302570,3580,3580,3580,3580,0
|
|
20240607,193300,143302570,3580,3580,3580,3580,0
|
|
20240607,193200,143302570,3580,3580,3580,3580,0
|
|
20240607,193100,143302570,3580,3580,3580,3580,0
|
|
20240607,193000,143302570,3580,3580,3580,3580,0
|
|
20240607,192900,143302570,3580,3580,3580,3580,0
|
|
20240607,192800,143302570,3580,3580,3580,3580,0
|
|
20240607,192700,143302570,3580,3580,3580,3580,0
|
|
20240607,192600,143302570,3580,3580,3580,3580,0
|
|
20240607,192500,143302570,3580,3580,3580,3580,0
|
|
20240607,192400,143302570,3580,3580,3580,3580,0
|
|
20240607,192300,143302570,3580,3580,3580,3580,0
|
|
20240607,192200,143302570,3580,3580,3580,3580,0
|
|
20240607,192100,143302570,3580,3580,3580,3580,0
|
|
20240607,192000,143302570,3580,3580,3580,3580,1018
|
|
20240607,191900,143302570,3580,3580,3580,3580,0
|
|
20240607,191800,143302570,3580,3580,3580,3580,0
|
|
20240607,191700,143302570,3580,3580,3580,3580,0
|
|
20240607,191600,143302570,3580,3580,3580,3580,0
|
|
20240607,191500,143302570,3580,3580,3580,3580,0
|
|
20240607,191400,143302570,3580,3580,3580,3580,0
|
|
20240607,191300,143302570,3580,3580,3580,3580,0
|
|
20240607,191200,143302570,3580,3580,3580,3580,0
|
|
20240607,191100,143302570,3580,3580,3580,3580,0
|
|
20240607,191000,143302570,3580,3580,3580,3580,0
|
|
20240607,190900,143302570,3580,3580,3580,3580,0
|
|
20240607,190800,143302570,3580,3580,3580,3580,0
|
|
20240607,190700,143302570,3580,3580,3580,3580,0
|
|
20240607,190600,143302570,3580,3580,3580,3580,0
|
|
20240607,190500,143302570,3580,3580,3580,3580,0
|
|
20240607,190400,143302570,3580,3580,3580,3580,0
|
|
20240607,190300,143302570,3580,3580,3580,3580,0
|
|
20240607,190200,143302570,3580,3580,3580,3580,0
|
|
20240607,190100,143302570,3580,3580,3580,3580,0
|
|
20240607,190000,143302570,3580,3580,3580,3580,0
|
|
20240607,185900,143302570,3580,3580,3580,3580,0
|
|
20240607,185800,143302570,3580,3580,3580,3580,0
|
|
20240607,185700,143302570,3580,3580,3580,3580,0
|
|
20240607,185600,143302570,3580,3580,3580,3580,0
|
|
20240607,185500,143302570,3580,3580,3580,3580,0
|
|
20240607,185400,143302570,3580,3580,3580,3580,0
|
|
20240607,185300,143302570,3580,3580,3580,3580,0
|
|
20240607,185200,143302570,3580,3580,3580,3580,0
|
|
20240607,185100,143302570,3580,3580,3580,3580,0
|
|
20240607,185000,143302570,3580,3580,3580,3580,1018
|
|
20240607,184900,143302570,3580,3580,3580,3580,0
|
|
20240607,184800,143302570,3580,3580,3580,3580,0
|
|
20240607,184700,143302570,3580,3580,3580,3580,0
|
|
20240607,184600,143302570,3580,3580,3580,3580,0
|
|
20240607,184500,143302570,3580,3580,3580,3580,0
|
|
20240607,184400,143302570,3580,3580,3580,3580,0
|
|
20240607,184300,143302570,3580,3580,3580,3580,0
|
|
20240607,184200,143302570,3580,3580,3580,3580,0
|
|
20240607,184100,143302570,3580,3580,3580,3580,0
|
|
20240607,184000,143302570,3580,3580,3580,3580,0
|
|
20240607,183900,143302570,3580,3580,3580,3580,0
|
|
20240607,183800,143302570,3580,3580,3580,3580,0
|
|
20240607,183700,143302570,3580,3580,3580,3580,0
|
|
20240607,183600,143302570,3580,3580,3580,3580,0
|
|
20240607,183500,143302570,3580,3580,3580,3580,0
|
|
20240607,183400,143302570,3580,3580,3580,3580,0
|
|
20240607,183300,143302570,3580,3580,3580,3580,0
|
|
20240607,183200,143302570,3580,3580,3580,3580,0
|
|
20240607,183100,143302570,3580,3580,3580,3580,0
|
|
20240607,183000,143302570,3580,3580,3580,3580,0
|
|
20240607,182900,143302570,3580,3580,3580,3580,0
|
|
20240607,182800,143302570,3580,3580,3580,3580,0
|
|
20240607,182700,143302570,3580,3580,3580,3580,0
|
|
20240607,182600,143302570,3580,3580,3580,3580,0
|
|
20240607,182500,143302570,3580,3580,3580,3580,0
|
|
20240607,182400,143302570,3580,3580,3580,3580,0
|
|
20240607,182300,143302570,3580,3580,3580,3580,0
|
|
20240607,182200,143302570,3580,3580,3580,3580,0
|
|
20240607,182100,143302570,3580,3580,3580,3580,0
|
|
20240607,182000,143302570,3580,3580,3580,3580,1018
|
|
20240607,181900,143302570,3580,3580,3580,3580,0
|
|
20240607,181800,143302570,3580,3580,3580,3580,0
|
|
20240607,181700,143302570,3580,3580,3580,3580,0
|
|
20240607,181600,143302570,3580,3580,3580,3580,0
|
|
20240607,181500,143302570,3580,3580,3580,3580,0
|
|
20240607,181400,143302570,3580,3580,3580,3580,0
|
|
20240607,181300,143302570,3580,3580,3580,3580,0
|
|
20240607,181200,143302570,3580,3580,3580,3580,0
|
|
20240607,181100,143302570,3580,3580,3580,3580,0
|
|
20240607,181000,143302570,3580,3580,3580,3580,0
|
|
20240607,180900,143302570,3580,3580,3580,3580,0
|
|
20240607,180800,143302570,3580,3580,3580,3580,0
|
|
20240607,180700,143302570,3580,3580,3580,3580,0
|
|
20240607,180600,143302570,3580,3580,3580,3580,0
|
|
20240607,180500,143302570,3580,3580,3580,3580,0
|
|
20240607,180400,143302570,3580,3580,3580,3580,0
|
|
20240607,180300,143302570,3580,3580,3580,3580,0
|
|
20240607,180200,143302570,3580,3580,3580,3580,0
|
|
20240607,180100,143302570,3580,3580,3580,3580,0
|
|
20240607,180000,143302570,3580,3580,3580,3580,0
|
|
20240607,175900,143302570,3580,3580,3580,3580,0
|
|
20240607,175800,143302570,3580,3580,3580,3580,0
|
|
20240607,175700,143302570,3580,3580,3580,3580,0
|
|
20240607,175600,143302570,3580,3580,3580,3580,0
|
|
20240607,175500,143302570,3580,3580,3580,3580,0
|
|
20240607,175400,143302570,3580,3580,3580,3580,0
|
|
20240607,175300,143302570,3580,3580,3580,3580,0
|
|
20240607,175200,143302570,3580,3580,3580,3580,0
|
|
20240607,175100,143302570,3580,3580,3580,3580,0
|
|
20240607,175000,143302570,3580,3580,3580,3580,1018
|
|
20240607,174900,143302570,3580,3580,3580,3580,0
|
|
20240607,174800,143302570,3580,3580,3580,3580,0
|
|
20240607,174700,143302570,3580,3580,3580,3580,0
|
|
20240607,174600,143302570,3580,3580,3580,3580,0
|
|
20240607,174500,143302570,3580,3580,3580,3580,0
|
|
20240607,174400,143302570,3580,3580,3580,3580,0
|
|
20240607,174300,143302570,3580,3580,3580,3580,0
|
|
20240607,174200,143302570,3580,3580,3580,3580,0
|
|
20240607,174100,143302570,3580,3580,3580,3580,0
|
|
20240607,174000,143302570,3580,3580,3580,3580,0
|
|
20240607,173900,143302570,3580,3580,3580,3580,0
|
|
20240607,173800,143302570,3580,3580,3580,3580,0
|
|
20240607,173700,143302570,3580,3580,3580,3580,0
|
|
20240607,173600,143302570,3580,3580,3580,3580,0
|
|
20240607,173500,143302570,3580,3580,3580,3580,0
|
|
20240607,173400,143302570,3580,3580,3580,3580,0
|
|
20240607,173300,143302570,3580,3580,3580,3580,0
|
|
20240607,173200,143302570,3580,3580,3580,3580,0
|
|
20240607,173100,143302570,3580,3580,3580,3580,0
|
|
20240607,173000,143302570,3580,3580,3580,3580,0
|
|
20240607,172900,143302570,3580,3580,3580,3580,0
|
|
20240607,172800,143302570,3580,3580,3580,3580,0
|
|
20240607,172700,143302570,3580,3580,3580,3580,0
|
|
20240607,172600,143302570,3580,3580,3580,3580,0
|
|
20240607,172500,143302570,3580,3580,3580,3580,0
|
|
20240607,172400,143302570,3580,3580,3580,3580,0
|
|
20240607,172300,143302570,3580,3580,3580,3580,0
|
|
20240607,172200,143302570,3580,3580,3580,3580,0
|
|
20240607,172100,143302570,3580,3580,3580,3580,0
|
|
20240607,172000,143302570,3580,3580,3580,3580,1018
|
|
20240607,171900,143302570,3580,3580,3580,3580,0
|
|
20240607,171800,143302570,3580,3580,3580,3580,0
|
|
20240607,171700,143302570,3580,3580,3580,3580,0
|
|
20240607,171600,143302570,3580,3580,3580,3580,0
|
|
20240607,171500,143302570,3580,3580,3580,3580,0
|
|
20240607,171400,143302570,3580,3580,3580,3580,0
|
|
20240607,171300,143302570,3580,3580,3580,3580,0
|
|
20240607,171200,143302570,3580,3580,3580,3580,0
|
|
20240607,171100,143302570,3580,3580,3580,3580,0
|
|
20240607,171000,143302570,3580,3580,3580,3580,0
|
|
20240607,170900,143302570,3580,3580,3580,3580,0
|
|
20240607,170800,143302570,3580,3580,3580,3580,0
|
|
20240607,170700,143302570,3580,3580,3580,3580,0
|
|
20240607,170600,143302570,3580,3580,3580,3580,0
|
|
20240607,170500,143302570,3580,3580,3580,3580,0
|
|
20240607,170400,143302570,3580,3580,3580,3580,0
|
|
20240607,170300,143302570,3580,3580,3580,3580,0
|
|
20240607,170200,143302570,3580,3580,3580,3580,0
|
|
20240607,170100,143302570,3580,3580,3580,3580,0
|
|
20240607,170000,143302570,3580,3580,3580,3580,0
|
|
20240607,165900,143302570,3580,3580,3580,3580,0
|
|
20240607,165800,143302570,3580,3580,3580,3580,0
|
|
20240607,165700,143302570,3580,3580,3580,3580,0
|
|
20240607,165600,143302570,3580,3580,3580,3580,0
|
|
20240607,165500,143302570,3580,3580,3580,3580,0
|
|
20240607,165400,143302570,3580,3580,3580,3580,0
|
|
20240607,165300,143302570,3580,3580,3580,3580,0
|
|
20240607,165200,143302570,3580,3580,3580,3580,0
|
|
20240607,165100,143302570,3580,3580,3580,3580,0
|
|
20240607,165000,143302570,3580,3580,3580,3580,1018
|
|
20240607,164900,143302570,3580,3580,3580,3580,0
|
|
20240607,164800,143302570,3580,3580,3580,3580,0
|
|
20240607,164700,143302570,3580,3580,3580,3580,0
|
|
20240607,164600,143302570,3580,3580,3580,3580,0
|
|
20240607,164500,143302570,3580,3580,3580,3580,0
|
|
20240607,164400,143302570,3580,3580,3580,3580,0
|
|
20240607,164300,143302570,3580,3580,3580,3580,0
|
|
20240607,164200,143302570,3580,3580,3580,3580,0
|
|
20240607,164100,143302570,3580,3580,3580,3580,0
|
|
20240607,164000,143302570,3580,3580,3580,3580,0
|
|
20240607,163900,143302570,3580,3580,3580,3580,0
|
|
20240607,163800,143302570,3580,3580,3580,3580,0
|
|
20240607,163700,143302570,3580,3580,3580,3580,0
|
|
20240607,163600,143302570,3580,3580,3580,3580,0
|
|
20240607,163500,143302570,3580,3580,3580,3580,0
|
|
20240607,163400,143302570,3580,3580,3580,3580,0
|
|
20240607,163300,143302570,3580,3580,3580,3580,0
|
|
20240607,163200,143302570,3580,3580,3580,3580,0
|
|
20240607,163100,143302570,3580,3580,3580,3580,0
|
|
20240607,163000,143302570,3580,3580,3580,3580,0
|
|
20240607,162900,143302570,3580,3580,3580,3580,0
|
|
20240607,162800,143302570,3580,3580,3580,3580,0
|
|
20240607,162700,143302570,3580,3580,3580,3580,0
|
|
20240607,162600,143302570,3580,3580,3580,3580,0
|
|
20240607,162500,143302570,3580,3580,3580,3580,0
|
|
20240607,162400,143302570,3580,3580,3580,3580,0
|
|
20240607,162300,143302570,3580,3580,3580,3580,0
|
|
20240607,162200,143302570,3580,3580,3580,3580,0
|
|
20240607,162100,143302570,3580,3580,3580,3580,0
|
|
20240607,162000,143302570,3580,3580,3580,3580,1018
|
|
20240607,161900,143302570,3580,3580,3580,3580,0
|
|
20240607,161800,143302570,3580,3580,3580,3580,0
|
|
20240607,161700,143302570,3580,3580,3580,3580,0
|
|
20240607,161600,143302570,3580,3580,3580,3580,0
|
|
20240607,161500,143302570,3580,3580,3580,3580,0
|
|
20240607,161400,143302570,3580,3580,3580,3580,0
|
|
20240607,161300,143302570,3580,3580,3580,3580,0
|
|
20240607,161200,143302570,3580,3580,3580,3580,0
|
|
20240607,161100,143302570,3580,3580,3580,3580,0
|
|
20240607,161000,143302570,3580,3580,3580,3580,0
|
|
20240607,160900,143302570,3580,3580,3580,3580,0
|
|
20240607,160800,143302570,3580,3580,3580,3580,0
|
|
20240607,160700,143302570,3580,3580,3580,3580,0
|
|
20240607,160600,143302570,3580,3580,3580,3580,0
|
|
20240607,160500,143302570,3580,3580,3580,3580,0
|
|
20240607,160400,143302570,3580,3580,3580,3580,0
|
|
20240607,160300,143302570,3580,3580,3580,3580,0
|
|
20240607,160200,143302570,3580,3580,3580,3580,0
|
|
20240607,160100,143302570,3580,3580,3580,3580,0
|
|
20240607,160000,143302570,3580,3580,3580,3580,0
|
|
20240607,155900,143302570,3580,3580,3580,3580,0
|
|
20240607,155800,143302570,3580,3580,3580,3580,0
|
|
20240607,155700,143302570,3580,3580,3580,3580,0
|
|
20240607,155600,143302570,3580,3580,3580,3580,0
|
|
20240607,155500,143302570,3580,3580,3580,3580,0
|
|
20240607,155400,143302570,3580,3580,3580,3580,0
|
|
20240607,155300,143302570,3580,3580,3580,3580,0
|
|
20240607,155200,143302570,3580,3580,3580,3580,0
|
|
20240607,155100,143302570,3580,3580,3580,3580,0
|
|
20240607,155000,143302570,3580,3580,3580,3580,1018
|
|
20240607,154900,143302570,3580,3580,3580,3580,0
|
|
20240607,154800,143302570,3580,3580,3580,3580,0
|
|
20240607,154700,143302570,3580,3580,3580,3580,0
|
|
20240607,154600,143302570,3580,3580,3580,3580,0
|
|
20240607,154500,143302570,3580,3580,3580,3580,0
|
|
20240607,154400,143302570,3580,3580,3580,3580,0
|
|
20240607,154300,143302570,3580,3580,3580,3580,0
|
|
20240607,154200,143302570,3580,3580,3580,3580,0
|
|
20240607,154100,143302570,3580,3580,3580,3580,0
|
|
20240607,154000,143302570,3580,3580,3580,3580,0
|
|
20240607,153900,143302570,3580,3580,3580,3580,0
|
|
20240607,153800,143302570,3580,3580,3580,3580,0
|
|
20240607,153700,143302570,3580,3580,3580,3580,0
|
|
20240607,153600,143302570,3580,3580,3580,3580,0
|
|
20240607,153500,143302570,3580,3580,3580,3580,0
|
|
20240607,153400,143302570,3580,3580,3580,3580,0
|
|
20240607,153300,143302570,3580,3580,3580,3580,0
|
|
20240607,153200,143302570,3580,3580,3580,3580,0
|
|
20240607,153100,143302570,3580,3580,3580,3580,0
|
|
20240607,153000,143302570,3580,3580,3580,3580,1018
|
|
20240607,152900,139658130,3580,3580,3580,3580,0
|
|
20240607,152800,139658130,3580,3580,3580,3580,0
|
|
20240607,152700,139658130,3580,3580,3580,3580,0
|
|
20240607,152600,139658130,3580,3580,3580,3580,0
|
|
20240607,152500,139658130,3580,3580,3580,3580,0
|
|
20240607,152400,139658130,3580,3580,3580,3580,0
|
|
20240607,152300,139658130,3580,3580,3580,3580,0
|
|
20240607,152200,139658130,3580,3580,3580,3580,0
|
|
20240607,152100,139658130,3580,3580,3580,3580,0
|
|
20240607,152000,139658130,3580,3580,3580,3580,0
|
|
20240607,151900,139658130,3580,3580,3580,3580,367
|
|
20240607,151800,138344270,3590,3580,3590,3580,3
|
|
20240607,151700,138333520,3580,3585,3585,3580,3500
|
|
20240607,151600,125795195,3585,3585,3585,3585,0
|
|
20240607,151500,125795195,3585,3585,3585,3585,0
|
|
20240607,151400,125795195,3585,3585,3585,3585,1000
|
|
20240607,151300,122210195,3585,3585,3585,3585,105
|
|
20240607,151200,121833770,3580,3585,3585,3580,118
|
|
20240607,151100,121411180,3585,3585,3585,3585,0
|
|
20240607,151000,121411180,3585,3585,3585,3585,0
|
|
20240607,150900,121411180,3585,3585,3585,3580,28
|
|
20240607,150800,121310810,3585,3585,3585,3585,0
|
|
20240607,150700,121310810,3585,3585,3585,3585,0
|
|
20240607,150600,121310810,3585,3585,3585,3585,0
|
|
20240607,150500,121310810,3585,3585,3585,3585,46
|
|
20240607,150400,121145900,3595,3595,3595,3595,0
|
|
20240607,150300,121145900,3595,3595,3595,3595,0
|
|
20240607,150200,121145900,3595,3595,3595,3595,0
|
|
20240607,150100,121145900,3595,3595,3595,3595,0
|
|
20240607,150000,121145900,3595,3590,3595,3590,2
|
|
20240607,145900,121138715,3585,3585,3585,3585,3
|
|
20240607,145800,121127960,3595,3595,3595,3595,0
|
|
20240607,145700,121127960,3595,3595,3595,3595,0
|
|
20240607,145600,121127960,3595,3595,3595,3595,0
|
|
20240607,145500,121127960,3595,3595,3595,3595,0
|
|
20240607,145400,121127960,3595,3595,3595,3595,0
|
|
20240607,145300,121127960,3595,3595,3595,3595,0
|
|
20240607,145200,121127960,3595,3595,3595,3595,1
|
|
20240607,145100,121124365,3595,3595,3595,3595,0
|
|
20240607,145000,121124365,3595,3595,3595,3595,0
|
|
20240607,144900,121124365,3595,3595,3595,3595,1
|
|
20240607,144800,121120770,3585,3585,3585,3585,6
|
|
20240607,144700,121099260,3600,3600,3600,3600,0
|
|
20240607,144600,121099260,3600,3600,3600,3600,0
|
|
20240607,144500,121099260,3600,3600,3600,3600,0
|
|
20240607,144400,121099260,3600,3600,3600,3600,0
|
|
20240607,144300,121099260,3600,3600,3600,3600,0
|
|
20240607,144200,121099260,3600,3600,3600,3600,0
|
|
20240607,144100,121099260,3600,3600,3600,3600,0
|
|
20240607,144000,121099260,3600,3600,3600,3600,0
|
|
20240607,143900,121099260,3600,3585,3600,3585,2
|
|
20240607,143800,121092075,3600,3600,3600,3600,0
|
|
20240607,143700,121092075,3600,3600,3600,3600,0
|
|
20240607,143600,121092075,3600,3600,3600,3600,0
|
|
20240607,143500,121092075,3600,3600,3600,3600,0
|
|
20240607,143400,121092075,3600,3600,3600,3600,0
|
|
20240607,143300,121092075,3600,3600,3600,3600,0
|
|
20240607,143200,121092075,3600,3600,3600,3600,0
|
|
20240607,143100,121092075,3600,3595,3600,3595,277
|
|
20240607,143000,120094880,3600,3600,3600,3600,0
|
|
20240607,142900,120094880,3600,3580,3600,3580,831
|
|
20240607,142800,117119880,3600,3600,3600,3600,0
|
|
20240607,142700,117119880,3600,3600,3600,3600,0
|
|
20240607,142600,117119880,3600,3600,3600,3600,0
|
|
20240607,142500,117119880,3600,3600,3600,3600,0
|
|
20240607,142400,117119880,3600,3600,3600,3600,50
|
|
20240607,142300,116939880,3600,3580,3600,3580,5
|
|
20240607,142200,116921960,3600,3585,3600,3580,301
|
|
20240607,142100,115843480,3600,3600,3600,3600,0
|
|
20240607,142000,115843480,3600,3595,3600,3595,2
|
|
20240607,141900,115836285,3585,3585,3585,3585,3000
|
|
20240607,141800,105081285,3585,3585,3585,3585,0
|
|
20240607,141700,105081285,3585,3585,3585,3585,101
|
|
20240607,141600,104719200,3600,3600,3600,3600,0
|
|
20240607,141500,104719200,3600,3600,3600,3600,0
|
|
20240607,141400,104719200,3600,3600,3600,3600,0
|
|
20240607,141300,104719200,3600,3600,3600,3600,0
|
|
20240607,141200,104719200,3600,3600,3600,3600,0
|
|
20240607,141100,104719200,3600,3585,3600,3585,108
|
|
20240607,141000,104332000,3585,3585,3585,3585,0
|
|
20240607,140900,104332000,3585,3585,3585,3585,224
|
|
20240607,140800,103528960,3590,3590,3590,3590,50
|
|
20240607,140700,103349460,3600,3600,3600,3600,0
|
|
20240607,140600,103349460,3600,3595,3600,3590,221
|
|
20240607,140500,102555625,3600,3600,3600,3600,0
|
|
20240607,140400,102555625,3600,3600,3600,3600,0
|
|
20240607,140300,102555625,3600,3600,3600,3600,0
|
|
20240607,140200,102555625,3600,3600,3600,3600,0
|
|
20240607,140100,102555625,3600,3600,3600,3600,1
|
|
20240607,140000,102552025,3595,3595,3595,3595,0
|
|
20240607,135900,102552025,3595,3595,3595,3595,0
|
|
20240607,135800,102552025,3595,3595,3595,3595,0
|
|
20240607,135700,102552025,3595,3595,3595,3595,0
|
|
20240607,135600,102552025,3595,3595,3595,3595,0
|
|
20240607,135500,102552025,3595,3595,3595,3595,1
|
|
20240607,135400,102548430,3600,3600,3600,3600,0
|
|
20240607,135300,102548430,3600,3600,3600,3600,0
|
|
20240607,135200,102548430,3600,3600,3600,3600,0
|
|
20240607,135100,102548430,3600,3600,3600,3600,0
|
|
20240607,135000,102548430,3600,3600,3600,3600,0
|
|
20240607,134900,102548430,3600,3600,3600,3600,0
|
|
20240607,134800,102548430,3600,3600,3600,3600,12
|
|
20240607,134700,102505230,3605,3605,3605,3605,0
|
|
20240607,134600,102505230,3605,3600,3605,3600,2
|
|
20240607,134500,102498025,3605,3605,3605,3605,0
|
|
20240607,134400,102498025,3605,3605,3605,3605,0
|
|
20240607,134300,102498025,3605,3605,3605,3605,0
|
|
20240607,134200,102498025,3605,3605,3605,3605,0
|
|
20240607,134100,102498025,3605,3605,3605,3605,0
|
|
20240607,134000,102498025,3605,3605,3605,3605,0
|
|
20240607,133900,102498025,3605,3605,3605,3605,0
|
|
20240607,133800,102498025,3605,3605,3605,3605,50
|
|
20240607,133700,102317775,3605,3585,3605,3585,674
|
|
20240607,133600,99901450,3590,3605,3605,3590,56
|
|
20240607,133500,99700395,3605,3605,3605,3605,0
|
|
20240607,133400,99700395,3605,3605,3605,3605,1
|
|
20240607,133300,99696790,3600,3600,3600,3600,0
|
|
20240607,133200,99696790,3600,3605,3605,3600,51
|
|
20240607,133100,99512940,3605,3605,3605,3605,0
|
|
20240607,133000,99512940,3605,3595,3605,3595,2
|
|
20240607,132900,99505740,3600,3600,3600,3600,0
|
|
20240607,132800,99505740,3600,3600,3600,3600,500
|
|
20240607,132700,97705740,3600,3600,3600,3600,0
|
|
20240607,132600,97705740,3600,3595,3600,3595,194
|
|
20240607,132500,97007995,3590,3590,3590,3590,1
|
|
20240607,132400,97004405,3590,3585,3590,3585,18
|
|
20240607,132300,96939835,3590,3590,3590,3590,193
|
|
20240607,132200,96246965,3595,3595,3595,3595,0
|
|
20240607,132100,96246965,3595,3595,3595,3595,0
|
|
20240607,132000,96246965,3595,3595,3595,3595,0
|
|
20240607,131900,96246965,3595,3595,3595,3595,0
|
|
20240607,131800,96246965,3595,3595,3595,3595,0
|
|
20240607,131700,96246965,3595,3595,3595,3595,0
|
|
20240607,131600,96246965,3595,3595,3595,3595,1
|
|
20240607,131500,96243370,3590,3590,3590,3590,7
|
|
20240607,131400,96218240,3585,3585,3585,3585,0
|
|
20240607,131300,96218240,3585,3585,3585,3585,1
|
|
20240607,131200,96214655,3590,3590,3590,3590,9
|
|
20240607,131100,96182345,3590,3590,3590,3590,0
|
|
20240607,131000,96182345,3590,3590,3590,3590,0
|
|
20240607,130900,96182345,3590,3590,3590,3590,0
|
|
20240607,130800,96182345,3590,3590,3590,3590,0
|
|
20240607,130700,96182345,3590,3590,3590,3590,0
|
|
20240607,130600,96182345,3590,3590,3590,3590,1
|
|
20240607,130500,96178755,3595,3595,3595,3595,0
|
|
20240607,130400,96178755,3595,3595,3595,3595,0
|
|
20240607,130300,96178755,3595,3595,3595,3595,0
|
|
20240607,130200,96178755,3595,3595,3595,3595,0
|
|
20240607,130100,96178755,3595,3595,3595,3595,0
|
|
20240607,130000,96178755,3595,3595,3595,3595,0
|
|
20240607,125900,96178755,3595,3595,3595,3595,0
|
|
20240607,125800,96178755,3595,3595,3595,3595,0
|
|
20240607,125700,96178755,3595,3595,3595,3595,1
|
|
20240607,125600,96175160,3585,3590,3590,3585,999
|
|
20240607,125500,92593180,3595,3595,3595,3595,0
|
|
20240607,125400,92593180,3595,3595,3595,3595,0
|
|
20240607,125300,92593180,3595,3595,3595,3595,0
|
|
20240607,125200,92593180,3595,3595,3595,3595,0
|
|
20240607,125100,92593180,3595,3595,3595,3595,0
|
|
20240607,125000,92593180,3595,3595,3595,3595,0
|
|
20240607,124900,92593180,3595,3595,3595,3595,0
|
|
20240607,124800,92593180,3595,3595,3595,3595,0
|
|
20240607,124700,92593180,3595,3595,3595,3595,0
|
|
20240607,124600,92593180,3595,3595,3595,3595,0
|
|
20240607,124500,92593180,3595,3595,3595,3595,0
|
|
20240607,124400,92593180,3595,3595,3595,3595,0
|
|
20240607,124300,92593180,3595,3595,3595,3595,0
|
|
20240607,124200,92593180,3595,3595,3595,3595,1
|
|
20240607,124100,92589585,3595,3595,3595,3595,0
|
|
20240607,124000,92589585,3595,3595,3595,3595,0
|
|
20240607,123900,92589585,3595,3595,3595,3595,0
|
|
20240607,123800,92589585,3595,3595,3595,3595,0
|
|
20240607,123700,92589585,3595,3595,3595,3595,0
|
|
20240607,123600,92589585,3595,3595,3595,3595,0
|
|
20240607,123500,92589585,3595,3595,3595,3595,0
|
|
20240607,123400,92589585,3595,3595,3595,3595,0
|
|
20240607,123300,92589585,3595,3595,3595,3595,0
|
|
20240607,123200,92589585,3595,3595,3595,3595,0
|
|
20240607,123100,92589585,3595,3585,3595,3585,243
|
|
20240607,123000,91718415,3595,3595,3595,3595,0
|
|
20240607,122900,91718415,3595,3595,3595,3595,0
|
|
20240607,122800,91718415,3595,3595,3595,3595,0
|
|
20240607,122700,91718415,3595,3595,3595,3595,0
|
|
20240607,122600,91718415,3595,3595,3595,3595,1
|
|
20240607,122500,91714820,3595,3595,3595,3595,0
|
|
20240607,122400,91714820,3595,3595,3595,3595,0
|
|
20240607,122300,91714820,3595,3595,3595,3595,0
|
|
20240607,122200,91714820,3595,3595,3595,3595,0
|
|
20240607,122100,91714820,3595,3590,3595,3590,2
|
|
20240607,122000,91707635,3585,3585,3585,3585,0
|
|
20240607,121900,91707635,3585,3585,3585,3585,0
|
|
20240607,121800,91707635,3585,3585,3585,3585,0
|
|
20240607,121700,91707635,3585,3585,3585,3585,0
|
|
20240607,121600,91707635,3585,3585,3585,3585,0
|
|
20240607,121500,91707635,3585,3585,3585,3585,50
|
|
20240607,121400,91528385,3585,3585,3585,3585,0
|
|
20240607,121300,91528385,3585,3585,3585,3585,0
|
|
20240607,121200,91528385,3585,3595,3595,3585,100
|
|
20240607,121100,91169615,3600,3600,3600,3600,0
|
|
20240607,121000,91169615,3600,3600,3600,3600,0
|
|
20240607,120900,91169615,3600,3600,3600,3600,0
|
|
20240607,120800,91169615,3600,3600,3600,3600,0
|
|
20240607,120700,91169615,3600,3600,3600,3600,0
|
|
20240607,120600,91169615,3600,3600,3600,3600,0
|
|
20240607,120500,91169615,3600,3600,3600,3600,0
|
|
20240607,120400,91169615,3600,3600,3600,3600,0
|
|
20240607,120300,91169615,3600,3600,3600,3600,0
|
|
20240607,120200,91169615,3600,3600,3600,3600,0
|
|
20240607,120100,91169615,3600,3600,3600,3600,0
|
|
20240607,120000,91169615,3600,3600,3600,3600,0
|
|
20240607,115900,91169615,3600,3600,3600,3600,0
|
|
20240607,115800,91169615,3600,3600,3600,3600,0
|
|
20240607,115700,91169615,3600,3600,3600,3600,0
|
|
20240607,115600,91169615,3600,3595,3600,3595,2
|
|
20240607,115500,91162420,3580,3580,3580,3580,0
|
|
20240607,115400,91162420,3580,3580,3580,3580,1
|
|
20240607,115300,91158840,3580,3580,3580,3580,23
|
|
20240607,115200,91076500,3600,3600,3600,3600,0
|
|
20240607,115100,91076500,3600,3600,3600,3600,0
|
|
20240607,115000,91076500,3600,3600,3600,3600,0
|
|
20240607,114900,91076500,3600,3600,3600,3600,1
|
|
20240607,114800,91072900,3580,3580,3580,3580,1
|
|
20240607,114700,91069320,3600,3595,3600,3595,2
|
|
20240607,114600,91062125,3580,3580,3580,3580,0
|
|
20240607,114500,91062125,3580,3580,3580,3580,0
|
|
20240607,114400,91062125,3580,3580,3580,3580,0
|
|
20240607,114300,91062125,3580,3580,3580,3580,1
|
|
20240607,114200,91058545,3600,3600,3600,3600,0
|
|
20240607,114100,91058545,3600,3600,3600,3600,0
|
|
20240607,114000,91058545,3600,3595,3600,3595,2
|
|
20240607,113900,91051350,3580,3580,3580,3580,972
|
|
20240607,113800,87571590,3580,3590,3590,3580,6724
|
|
20240607,113700,63482680,3590,3590,3590,3590,1
|
|
20240607,113600,63479090,3600,3600,3600,3600,0
|
|
20240607,113500,63479090,3600,3600,3600,3600,0
|
|
20240607,113400,63479090,3600,3590,3600,3590,32
|
|
20240607,113300,63364200,3600,3595,3600,3590,11
|
|
20240607,113200,63324685,3595,3595,3595,3595,1
|
|
20240607,113100,63321090,3600,3600,3600,3600,0
|
|
20240607,113000,63321090,3600,3600,3600,3595,3
|
|
20240607,112900,63310295,3600,3600,3600,3600,5
|
|
20240607,112800,63292295,3605,3605,3605,3605,0
|
|
20240607,112700,63292295,3605,3605,3605,3605,0
|
|
20240607,112600,63292295,3605,3590,3605,3590,2
|
|
20240607,112500,63285100,3605,3605,3605,3605,0
|
|
20240607,112400,63285100,3605,3605,3605,3605,0
|
|
20240607,112300,63285100,3605,3605,3605,3605,1
|
|
20240607,112200,63281495,3590,3600,3600,3590,3000
|
|
20240607,112100,52501090,3600,3600,3600,3600,0
|
|
20240607,112000,52501090,3600,3600,3600,3600,1
|
|
20240607,111900,52497490,3605,3605,3605,3605,0
|
|
20240607,111800,52497490,3605,3605,3605,3605,0
|
|
20240607,111700,52497490,3605,3605,3605,3605,0
|
|
20240607,111600,52497490,3605,3605,3605,3605,1
|
|
20240607,111500,52493885,3600,3600,3600,3600,1
|
|
20240607,111400,52490285,3605,3605,3605,3605,0
|
|
20240607,111300,52490285,3605,3605,3605,3605,0
|
|
20240607,111200,52490285,3605,3605,3605,3605,0
|
|
20240607,111100,52490285,3605,3605,3605,3605,0
|
|
20240607,111000,52490285,3605,3605,3605,3605,1
|
|
20240607,110900,52486680,3600,3600,3600,3600,300
|
|
20240607,110800,51406680,3600,3600,3600,3600,0
|
|
20240607,110700,51406680,3600,3600,3600,3600,0
|
|
20240607,110600,51406680,3600,3600,3600,3600,0
|
|
20240607,110500,51406680,3600,3600,3600,3600,0
|
|
20240607,110400,51406680,3600,3600,3600,3600,0
|
|
20240607,110300,51406680,3600,3600,3600,3600,15
|
|
20240607,110200,51352680,3600,3600,3600,3600,380
|
|
20240607,110100,49984680,3600,3600,3600,3600,0
|
|
20240607,110000,49984680,3600,3600,3600,3600,0
|
|
20240607,105900,49984680,3600,3600,3600,3600,0
|
|
20240607,105800,49984680,3600,3600,3600,3600,1
|
|
20240607,105700,49981080,3600,3600,3600,3600,0
|
|
20240607,105600,49981080,3600,3600,3600,3600,7
|
|
20240607,105500,49955880,3595,3595,3595,3595,0
|
|
20240607,105400,49955880,3595,3595,3595,3595,0
|
|
20240607,105300,49955880,3595,3595,3595,3595,0
|
|
20240607,105200,49955880,3595,3595,3595,3595,1
|
|
20240607,105100,49952285,3605,3600,3605,3600,2
|
|
20240607,105000,49945080,3595,3595,3595,3595,0
|
|
20240607,104900,49945080,3595,3595,3595,3595,0
|
|
20240607,104800,49945080,3595,3595,3595,3595,0
|
|
20240607,104700,49945080,3595,3595,3595,3595,0
|
|
20240607,104600,49945080,3595,3595,3595,3595,1
|
|
20240607,104500,49941485,3605,3605,3605,3605,0
|
|
20240607,104400,49941485,3605,3605,3605,3605,0
|
|
20240607,104300,49941485,3605,3605,3605,3605,0
|
|
20240607,104200,49941485,3605,3605,3605,3605,0
|
|
20240607,104100,49941485,3605,3595,3605,3595,2
|
|
20240607,104000,49934285,3595,3595,3595,3595,60
|
|
20240607,103900,49718585,3605,3600,3605,3600,2
|
|
20240607,103800,49711380,3595,3595,3595,3595,0
|
|
20240607,103700,49711380,3595,3595,3595,3595,0
|
|
20240607,103600,49711380,3595,3595,3595,3595,0
|
|
20240607,103500,49711380,3595,3595,3595,3595,105
|
|
20240607,103400,49333905,3600,3600,3600,3600,1
|
|
20240607,103300,49330305,3595,3595,3595,3595,0
|
|
20240607,103200,49330305,3595,3595,3595,3595,0
|
|
20240607,103100,49330305,3595,3595,3595,3595,0
|
|
20240607,103000,49330305,3595,3595,3595,3595,1
|
|
20240607,102900,49326710,3600,3600,3600,3600,0
|
|
20240607,102800,49326710,3600,3600,3600,3600,5
|
|
20240607,102700,49308710,3610,3610,3610,3610,0
|
|
20240607,102600,49308710,3610,3610,3610,3610,0
|
|
20240607,102500,49308710,3610,3610,3610,3610,6
|
|
20240607,102400,49287050,3600,3600,3600,3600,1
|
|
20240607,102300,49283450,3610,3610,3610,3610,0
|
|
20240607,102200,49283450,3610,3610,3610,3610,0
|
|
20240607,102100,49283450,3610,3610,3610,3610,0
|
|
20240607,102000,49283450,3610,3600,3610,3600,28
|
|
20240607,101900,49182635,3595,3595,3595,3595,0
|
|
20240607,101800,49182635,3595,3595,3595,3595,1
|
|
20240607,101700,49179040,3600,3600,3600,3600,11
|
|
20240607,101600,49139440,3610,3610,3610,3610,0
|
|
20240607,101500,49139440,3610,3610,3610,3610,0
|
|
20240607,101400,49139440,3610,3610,3610,3610,1
|
|
20240607,101300,49135830,3600,3600,3600,3600,0
|
|
20240607,101200,49135830,3600,3600,3600,3600,73
|
|
20240607,101100,48873030,3610,3610,3610,3610,0
|
|
20240607,101000,48873030,3610,3610,3610,3610,0
|
|
20240607,100900,48873030,3610,3610,3610,3610,22
|
|
20240607,100800,48793610,3605,3605,3605,3605,0
|
|
20240607,100700,48793610,3605,3610,3610,3605,1044
|
|
20240607,100600,45029985,3605,3605,3605,3605,1
|
|
20240607,100500,45026380,3610,3610,3610,3610,0
|
|
20240607,100400,45026380,3610,3605,3610,3605,2
|
|
20240607,100300,45019165,3610,3610,3610,3610,0
|
|
20240607,100200,45019165,3610,3610,3610,3610,0
|
|
20240607,100100,45019165,3610,3610,3610,3595,1517
|
|
20240607,100000,39542810,3615,3615,3615,3615,0
|
|
20240607,095900,39542810,3615,3610,3615,3610,365
|
|
20240607,095800,38224720,3610,3610,3610,3610,112
|
|
20240607,095700,37820400,3605,3605,3605,3605,0
|
|
20240607,095600,37820400,3605,3600,3605,3585,2901
|
|
20240607,095500,27416705,3600,3600,3600,3600,1
|
|
20240607,095400,27413105,3610,3610,3610,3610,0
|
|
20240607,095300,27413105,3610,3605,3610,3605,10
|
|
20240607,095200,27377010,3610,3605,3610,3605,5
|
|
20240607,095100,27358965,3610,3610,3610,3610,0
|
|
20240607,095000,27358965,3610,3610,3610,3610,269
|
|
20240607,094900,26387875,3610,3610,3610,3610,279
|
|
20240607,094800,25380685,3610,3610,3610,3610,0
|
|
20240607,094700,25380685,3610,3610,3610,3610,400
|
|
20240607,094600,23936685,3610,3610,3610,3610,750
|
|
20240607,094500,21229185,3605,3605,3605,3605,0
|
|
20240607,094400,21229185,3605,3605,3605,3605,2
|
|
20240607,094300,21221975,3610,3595,3610,3595,71
|
|
20240607,094200,20966600,3600,3600,3600,3600,12
|
|
20240607,094100,20923400,3605,3605,3605,3605,0
|
|
20240607,094000,20923400,3605,3605,3605,3605,0
|
|
20240607,093900,20923400,3605,3600,3605,3600,4
|
|
20240607,093800,20908985,3595,3595,3595,3595,1
|
|
20240607,093700,20905390,3605,3605,3605,3605,0
|
|
20240607,093600,20905390,3605,3600,3605,3600,10
|
|
20240607,093500,20869355,3595,3595,3595,3595,0
|
|
20240607,093400,20869355,3595,3595,3595,3595,0
|
|
20240607,093300,20869355,3595,3595,3595,3595,1
|
|
20240607,093200,20865760,3605,3605,3605,3605,28
|
|
20240607,093100,20764820,3610,3610,3610,3610,0
|
|
20240607,093000,20764820,3610,3610,3610,3610,0
|
|
20240607,092900,20764820,3610,3605,3610,3605,3
|
|
20240607,092800,20754000,3595,3595,3595,3595,0
|
|
20240607,092700,20754000,3595,3595,3595,3595,2
|
|
20240607,092600,20746810,3595,3595,3595,3595,0
|
|
20240607,092500,20746810,3595,3600,3600,3595,133
|
|
20240607,092400,20268420,3600,3600,3600,3600,0
|
|
20240607,092300,20268420,3600,3600,3600,3600,10
|
|
20240607,092200,20232420,3600,3610,3610,3600,548
|
|
20240607,092100,18256755,3610,3610,3610,3610,0
|
|
20240607,092000,18256755,3610,3610,3610,3610,2
|
|
20240607,091900,18249535,3615,3615,3615,3615,0
|
|
20240607,091800,18249535,3615,3615,3615,3615,0
|
|
20240607,091700,18249535,3615,3615,3615,3615,0
|
|
20240607,091600,18249535,3615,3610,3615,3610,3
|
|
20240607,091500,18238700,3615,3615,3620,3610,128
|
|
20240607,091400,17776085,3620,3620,3620,3620,0
|
|
20240607,091300,17776085,3620,3620,3620,3620,0
|
|
20240607,091200,17776085,3620,3620,3620,3620,0
|
|
20240607,091100,17776085,3620,3615,3620,3615,2
|
|
20240607,091000,17768850,3610,3620,3620,3610,6
|
|
20240607,090900,17747150,3620,3620,3620,3620,0
|
|
20240607,090800,17747150,3620,3620,3620,3620,0
|
|
20240607,090700,17747150,3620,3605,3620,3605,3
|
|
20240607,090600,17736320,3620,3620,3620,3620,0
|
|
20240607,090500,17736320,3620,3620,3620,3620,98
|
|
20240607,090400,17381560,3620,3620,3620,3620,0
|
|
20240607,090300,17381560,3620,3605,3620,3605,3001
|
|
20240607,090200,6562940,3620,3610,3620,3605,143
|
|
20240607,090100,6047345,3620,3615,3620,3610,1608
|
|
20240607,090000,231350,3615,3615,3615,3615,63
|