581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,183800,246403620,3580,3580,3580,3580,4611
|
|
20240614,183700,246403620,3580,3580,3580,3580,0
|
|
20240614,183600,246403620,3580,3580,3580,3580,0
|
|
20240614,183500,246403620,3580,3580,3580,3580,0
|
|
20240614,183400,246403620,3580,3580,3580,3580,0
|
|
20240614,183300,246403620,3580,3580,3580,3580,0
|
|
20240614,183200,246403620,3580,3580,3580,3580,0
|
|
20240614,183100,246403620,3580,3580,3580,3580,0
|
|
20240614,183000,246403620,3580,3580,3580,3580,0
|
|
20240614,182900,246403620,3580,3580,3580,3580,0
|
|
20240614,182800,246403620,3580,3580,3580,3580,0
|
|
20240614,182700,246403620,3580,3580,3580,3580,0
|
|
20240614,182600,246403620,3580,3580,3580,3580,0
|
|
20240614,182500,246403620,3580,3580,3580,3580,0
|
|
20240614,182400,246403620,3580,3580,3580,3580,0
|
|
20240614,182300,246403620,3580,3580,3580,3580,0
|
|
20240614,182200,246403620,3580,3580,3580,3580,0
|
|
20240614,182100,246403620,3580,3580,3580,3580,0
|
|
20240614,182000,246403620,3580,3580,3580,3580,0
|
|
20240614,181900,246403620,3580,3580,3580,3580,0
|
|
20240614,181800,246403620,3580,3580,3580,3580,0
|
|
20240614,181700,246403620,3580,3580,3580,3580,0
|
|
20240614,181600,246403620,3580,3580,3580,3580,0
|
|
20240614,181500,246403620,3580,3580,3580,3580,0
|
|
20240614,181400,246403620,3580,3580,3580,3580,0
|
|
20240614,181300,246403620,3580,3580,3580,3580,0
|
|
20240614,181200,246403620,3580,3580,3580,3580,0
|
|
20240614,181100,246403620,3580,3580,3580,3580,0
|
|
20240614,181000,246403620,3580,3580,3580,3580,0
|
|
20240614,180900,246403620,3580,3580,3580,3580,0
|
|
20240614,180800,246403620,3580,3580,3580,3580,4611
|
|
20240614,180700,246403620,3580,3580,3580,3580,0
|
|
20240614,180600,246403620,3580,3580,3580,3580,0
|
|
20240614,180500,246403620,3580,3580,3580,3580,0
|
|
20240614,180400,246403620,3580,3580,3580,3580,0
|
|
20240614,180300,246403620,3580,3580,3580,3580,0
|
|
20240614,180200,246403620,3580,3580,3580,3580,0
|
|
20240614,180100,246403620,3580,3580,3580,3580,0
|
|
20240614,180000,246403620,3580,3580,3580,3580,0
|
|
20240614,175900,246403620,3580,3580,3580,3580,0
|
|
20240614,175800,246403620,3580,3580,3580,3580,0
|
|
20240614,175700,246403620,3580,3580,3580,3580,0
|
|
20240614,175600,246403620,3580,3580,3580,3580,0
|
|
20240614,175500,246403620,3580,3580,3580,3580,0
|
|
20240614,175400,246403620,3580,3580,3580,3580,0
|
|
20240614,175300,246403620,3580,3580,3580,3580,0
|
|
20240614,175200,246403620,3580,3580,3580,3580,0
|
|
20240614,175100,246403620,3580,3580,3580,3580,0
|
|
20240614,175000,246403620,3580,3580,3580,3580,0
|
|
20240614,174900,246403620,3580,3580,3580,3580,0
|
|
20240614,174800,246403620,3580,3580,3580,3580,0
|
|
20240614,174700,246403620,3580,3580,3580,3580,0
|
|
20240614,174600,246403620,3580,3580,3580,3580,0
|
|
20240614,174500,246403620,3580,3580,3580,3580,0
|
|
20240614,174400,246403620,3580,3580,3580,3580,0
|
|
20240614,174300,246403620,3580,3580,3580,3580,0
|
|
20240614,174200,246403620,3580,3580,3580,3580,0
|
|
20240614,174100,246403620,3580,3580,3580,3580,0
|
|
20240614,174000,246403620,3580,3580,3580,3580,0
|
|
20240614,173900,246403620,3580,3580,3580,3580,0
|
|
20240614,173800,246403620,3580,3580,3580,3580,4611
|
|
20240614,173700,246403620,3580,3580,3580,3580,0
|
|
20240614,173600,246403620,3580,3580,3580,3580,0
|
|
20240614,173500,246403620,3580,3580,3580,3580,0
|
|
20240614,173400,246403620,3580,3580,3580,3580,0
|
|
20240614,173300,246403620,3580,3580,3580,3580,0
|
|
20240614,173200,246403620,3580,3580,3580,3580,0
|
|
20240614,173100,246403620,3580,3580,3580,3580,0
|
|
20240614,173000,246403620,3580,3580,3580,3580,0
|
|
20240614,172900,246403620,3580,3580,3580,3580,0
|
|
20240614,172800,246403620,3580,3580,3580,3580,0
|
|
20240614,172700,246403620,3580,3580,3580,3580,0
|
|
20240614,172600,246403620,3580,3580,3580,3580,0
|
|
20240614,172500,246403620,3580,3580,3580,3580,0
|
|
20240614,172400,246403620,3580,3580,3580,3580,0
|
|
20240614,172300,246403620,3580,3580,3580,3580,0
|
|
20240614,172200,246403620,3580,3580,3580,3580,0
|
|
20240614,172100,246403620,3580,3580,3580,3580,0
|
|
20240614,172000,246403620,3580,3580,3580,3580,0
|
|
20240614,171900,246403620,3580,3580,3580,3580,0
|
|
20240614,171800,246403620,3580,3580,3580,3580,0
|
|
20240614,171700,246403620,3580,3580,3580,3580,0
|
|
20240614,171600,246403620,3580,3580,3580,3580,0
|
|
20240614,171500,246403620,3580,3580,3580,3580,0
|
|
20240614,171400,246403620,3580,3580,3580,3580,0
|
|
20240614,171300,246403620,3580,3580,3580,3580,0
|
|
20240614,171200,246403620,3580,3580,3580,3580,0
|
|
20240614,171100,246403620,3580,3580,3580,3580,0
|
|
20240614,171000,246403620,3580,3580,3580,3580,0
|
|
20240614,170900,246403620,3580,3580,3580,3580,0
|
|
20240614,170800,246403620,3580,3580,3580,3580,4611
|
|
20240614,170700,246403620,3580,3580,3580,3580,0
|
|
20240614,170600,246403620,3580,3580,3580,3580,0
|
|
20240614,170500,246403620,3580,3580,3580,3580,0
|
|
20240614,170400,246403620,3580,3580,3580,3580,0
|
|
20240614,170300,246403620,3580,3580,3580,3580,0
|
|
20240614,170200,246403620,3580,3580,3580,3580,0
|
|
20240614,170100,246403620,3580,3580,3580,3580,0
|
|
20240614,170000,246403620,3580,3580,3580,3580,0
|
|
20240614,165900,246403620,3580,3580,3580,3580,0
|
|
20240614,165800,246403620,3580,3580,3580,3580,0
|
|
20240614,165700,246403620,3580,3580,3580,3580,0
|
|
20240614,165600,246403620,3580,3580,3580,3580,0
|
|
20240614,165500,246403620,3580,3580,3580,3580,0
|
|
20240614,165400,246403620,3580,3580,3580,3580,0
|
|
20240614,165300,246403620,3580,3580,3580,3580,0
|
|
20240614,165200,246403620,3580,3580,3580,3580,0
|
|
20240614,165100,246403620,3580,3580,3580,3580,0
|
|
20240614,165000,246403620,3580,3580,3580,3580,0
|
|
20240614,164900,246403620,3580,3580,3580,3580,0
|
|
20240614,164800,246403620,3580,3580,3580,3580,0
|
|
20240614,164700,246403620,3580,3580,3580,3580,0
|
|
20240614,164600,246403620,3580,3580,3580,3580,0
|
|
20240614,164500,246403620,3580,3580,3580,3580,0
|
|
20240614,164400,246403620,3580,3580,3580,3580,0
|
|
20240614,164300,246403620,3580,3580,3580,3580,0
|
|
20240614,164200,246403620,3580,3580,3580,3580,0
|
|
20240614,164100,246403620,3580,3580,3580,3580,0
|
|
20240614,164000,246403620,3580,3580,3580,3580,0
|
|
20240614,163900,246403620,3580,3580,3580,3580,0
|
|
20240614,163800,246403620,3580,3580,3580,3580,4611
|
|
20240614,163700,246403620,3580,3580,3580,3580,0
|
|
20240614,163600,246403620,3580,3580,3580,3580,0
|
|
20240614,163500,246403620,3580,3580,3580,3580,0
|
|
20240614,163400,246403620,3580,3580,3580,3580,0
|
|
20240614,163300,246403620,3580,3580,3580,3580,0
|
|
20240614,163200,246403620,3580,3580,3580,3580,0
|
|
20240614,163100,246403620,3580,3580,3580,3580,0
|
|
20240614,163000,246403620,3580,3580,3580,3580,0
|
|
20240614,162900,246403620,3580,3580,3580,3580,0
|
|
20240614,162800,246403620,3580,3580,3580,3580,0
|
|
20240614,162700,246403620,3580,3580,3580,3580,0
|
|
20240614,162600,246403620,3580,3580,3580,3580,0
|
|
20240614,162500,246403620,3580,3580,3580,3580,0
|
|
20240614,162400,246403620,3580,3580,3580,3580,0
|
|
20240614,162300,246403620,3580,3580,3580,3580,0
|
|
20240614,162200,246403620,3580,3580,3580,3580,0
|
|
20240614,162100,246403620,3580,3580,3580,3580,0
|
|
20240614,162000,246403620,3580,3580,3580,3580,0
|
|
20240614,161900,246403620,3580,3580,3580,3580,0
|
|
20240614,161800,246403620,3580,3580,3580,3580,0
|
|
20240614,161700,246403620,3580,3580,3580,3580,0
|
|
20240614,161600,246403620,3580,3580,3580,3580,0
|
|
20240614,161500,246403620,3580,3580,3580,3580,0
|
|
20240614,161400,246403620,3580,3580,3580,3580,0
|
|
20240614,161300,246403620,3580,3580,3580,3580,0
|
|
20240614,161200,246403620,3580,3580,3580,3580,0
|
|
20240614,161100,246403620,3580,3580,3580,3580,0
|
|
20240614,161000,246403620,3580,3580,3580,3580,0
|
|
20240614,160900,246403620,3580,3580,3580,3580,0
|
|
20240614,160800,246403620,3580,3580,3580,3580,4611
|
|
20240614,160700,246403620,3580,3580,3580,3580,0
|
|
20240614,160600,246403620,3580,3580,3580,3580,0
|
|
20240614,160500,246403620,3580,3580,3580,3580,0
|
|
20240614,160400,246403620,3580,3580,3580,3580,0
|
|
20240614,160300,246403620,3580,3580,3580,3580,0
|
|
20240614,160200,246403620,3580,3580,3580,3580,0
|
|
20240614,160100,246403620,3580,3580,3580,3580,0
|
|
20240614,160000,246403620,3580,3580,3580,3580,0
|
|
20240614,155900,246403620,3580,3580,3580,3580,0
|
|
20240614,155800,246403620,3580,3580,3580,3580,0
|
|
20240614,155700,246403620,3580,3580,3580,3580,0
|
|
20240614,155600,246403620,3580,3580,3580,3580,0
|
|
20240614,155500,246403620,3580,3580,3580,3580,0
|
|
20240614,155400,246403620,3580,3580,3580,3580,0
|
|
20240614,155300,246403620,3580,3580,3580,3580,0
|
|
20240614,155200,246403620,3580,3580,3580,3580,0
|
|
20240614,155100,246403620,3580,3580,3580,3580,0
|
|
20240614,155000,246403620,3580,3580,3580,3580,0
|
|
20240614,154900,246403620,3580,3580,3580,3580,0
|
|
20240614,154800,246403620,3580,3580,3580,3580,0
|
|
20240614,154700,246403620,3580,3580,3580,3580,0
|
|
20240614,154600,246403620,3580,3580,3580,3580,0
|
|
20240614,154500,246403620,3580,3580,3580,3580,0
|
|
20240614,154400,246403620,3580,3580,3580,3580,0
|
|
20240614,154300,246403620,3580,3580,3580,3580,0
|
|
20240614,154200,246403620,3580,3580,3580,3580,0
|
|
20240614,154100,246403620,3580,3580,3580,3580,0
|
|
20240614,154000,246403620,3580,3580,3580,3580,0
|
|
20240614,153900,246403620,3580,3580,3580,3580,0
|
|
20240614,153800,246403620,3580,3580,3580,3580,4611
|
|
20240614,153700,246403620,3580,3580,3580,3580,0
|
|
20240614,153600,246403620,3580,3580,3580,3580,0
|
|
20240614,153500,246403620,3580,3580,3580,3580,0
|
|
20240614,153400,246403620,3580,3580,3580,3580,0
|
|
20240614,153300,246403620,3580,3580,3580,3580,0
|
|
20240614,153200,246403620,3580,3580,3580,3580,0
|
|
20240614,153100,246403620,3580,3580,3580,3580,0
|
|
20240614,153000,246403620,3580,3580,3580,3580,4611
|
|
20240614,152900,229896240,3580,3580,3580,3580,0
|
|
20240614,152800,229896240,3580,3580,3580,3580,0
|
|
20240614,152700,229896240,3580,3580,3580,3580,0
|
|
20240614,152600,229896240,3580,3580,3580,3580,0
|
|
20240614,152500,229896240,3580,3580,3580,3580,0
|
|
20240614,152400,229896240,3580,3580,3580,3580,0
|
|
20240614,152300,229896240,3580,3580,3580,3580,0
|
|
20240614,152200,229896240,3580,3580,3580,3580,0
|
|
20240614,152100,229896240,3580,3580,3580,3580,0
|
|
20240614,152000,229896240,3580,3580,3580,3580,0
|
|
20240614,151900,229896240,3580,3595,3595,3580,11273
|
|
20240614,151800,189464550,3595,3595,3595,3595,0
|
|
20240614,151700,189464550,3595,3595,3595,3595,387
|
|
20240614,151600,188073285,3595,3595,3595,3595,0
|
|
20240614,151500,188073285,3595,3595,3595,3595,62
|
|
20240614,151400,187850395,3600,3595,3600,3595,160
|
|
20240614,151300,187274445,3595,3595,3595,3595,13
|
|
20240614,151200,187227710,3595,3595,3595,3595,0
|
|
20240614,151100,187227710,3595,3595,3595,3595,66
|
|
20240614,151000,186990440,3595,3595,3595,3595,154
|
|
20240614,150900,186436810,3595,3600,3600,3595,1041
|
|
20240614,150800,182693915,3600,3600,3600,3600,0
|
|
20240614,150700,182693915,3600,3600,3600,3600,100
|
|
20240614,150600,182333915,3600,3600,3600,3600,0
|
|
20240614,150500,182333915,3600,3600,3600,3600,0
|
|
20240614,150400,182333915,3600,3600,3600,3600,0
|
|
20240614,150300,182333915,3600,3600,3600,3600,50
|
|
20240614,150200,182153915,3600,3600,3600,3600,0
|
|
20240614,150100,182153915,3600,3600,3600,3600,0
|
|
20240614,150000,182153915,3600,3600,3600,3600,0
|
|
20240614,145900,182153915,3600,3600,3600,3600,0
|
|
20240614,145800,182153915,3600,3600,3600,3600,0
|
|
20240614,145700,182153915,3600,3600,3600,3600,1
|
|
20240614,145600,182150315,3600,3600,3600,3600,2
|
|
20240614,145500,182143115,3605,3605,3605,3605,0
|
|
20240614,145400,182143115,3605,3605,3605,3605,100
|
|
20240614,145300,181782615,3595,3595,3595,3595,21
|
|
20240614,145200,181707120,3595,3590,3595,3590,406
|
|
20240614,145100,180248250,3595,3595,3595,3595,100
|
|
20240614,145000,179888750,3590,3590,3595,3590,1418
|
|
20240614,144900,174797140,3595,3595,3595,3595,930
|
|
20240614,144800,171453790,3595,3600,3600,3595,1119
|
|
20240614,144700,167430975,3595,3595,3595,3595,0
|
|
20240614,144600,167430975,3595,3595,3595,3595,0
|
|
20240614,144500,167430975,3595,3595,3595,3595,0
|
|
20240614,144400,167430975,3595,3595,3595,3595,0
|
|
20240614,144300,167430975,3595,3595,3595,3595,0
|
|
20240614,144200,167430975,3595,3595,3595,3595,0
|
|
20240614,144100,167430975,3595,3595,3595,3595,50
|
|
20240614,144000,167251225,3595,3600,3600,3595,311
|
|
20240614,143900,166133175,3615,3615,3615,3615,0
|
|
20240614,143800,166133175,3615,3615,3615,3615,28
|
|
20240614,143700,166031955,3615,3615,3615,3615,0
|
|
20240614,143600,166031955,3615,3600,3615,3600,480
|
|
20240614,143500,164297060,3595,3595,3595,3595,1
|
|
20240614,143400,164293465,3600,3600,3600,3600,3200
|
|
20240614,143300,152773465,3600,3600,3600,3600,0
|
|
20240614,143200,152773465,3600,3600,3600,3600,16
|
|
20240614,143100,152715865,3605,3605,3605,3605,4
|
|
20240614,143000,152701445,3600,3600,3600,3600,0
|
|
20240614,142900,152701445,3600,3600,3600,3600,0
|
|
20240614,142800,152701445,3600,3600,3600,3600,10
|
|
20240614,142700,152665445,3605,3605,3605,3605,0
|
|
20240614,142600,152665445,3605,3605,3605,3605,0
|
|
20240614,142500,152665445,3605,3605,3605,3605,0
|
|
20240614,142400,152665445,3605,3605,3605,3605,0
|
|
20240614,142300,152665445,3605,3605,3605,3605,0
|
|
20240614,142200,152665445,3605,3605,3605,3605,0
|
|
20240614,142100,152665445,3605,3605,3605,3605,5
|
|
20240614,142000,152647420,3605,3605,3605,3605,0
|
|
20240614,141900,152647420,3605,3605,3605,3605,0
|
|
20240614,141800,152647420,3605,3605,3605,3605,0
|
|
20240614,141700,152647420,3605,3605,3605,3605,0
|
|
20240614,141600,152647420,3605,3605,3605,3605,0
|
|
20240614,141500,152647420,3605,3605,3605,3605,0
|
|
20240614,141400,152647420,3605,3605,3605,3605,50
|
|
20240614,141300,152467170,3605,3605,3605,3605,0
|
|
20240614,141200,152467170,3605,3605,3605,3605,0
|
|
20240614,141100,152467170,3605,3605,3605,3605,20
|
|
20240614,141000,152395070,3600,3600,3600,3600,0
|
|
20240614,140900,152395070,3600,3600,3600,3600,1
|
|
20240614,140800,152391470,3615,3595,3615,3595,2
|
|
20240614,140700,152384260,3615,3615,3615,3615,6
|
|
20240614,140600,152362570,3615,3615,3615,3615,0
|
|
20240614,140500,152362570,3615,3615,3615,3615,0
|
|
20240614,140400,152362570,3615,3600,3615,3600,1000
|
|
20240614,140300,148753615,3600,3600,3600,3600,0
|
|
20240614,140200,148753615,3600,3600,3600,3600,0
|
|
20240614,140100,148753615,3600,3600,3600,3600,0
|
|
20240614,140000,148753615,3600,3600,3600,3600,0
|
|
20240614,135900,148753615,3600,3600,3600,3600,0
|
|
20240614,135800,148753615,3600,3600,3600,3600,0
|
|
20240614,135700,148753615,3600,3600,3600,3600,0
|
|
20240614,135600,148753615,3600,3600,3600,3600,8
|
|
20240614,135500,148724815,3600,3595,3600,3595,2400
|
|
20240614,135400,140085095,3600,3600,3600,3600,0
|
|
20240614,135300,140085095,3600,3600,3600,3600,0
|
|
20240614,135200,140085095,3600,3600,3600,3600,0
|
|
20240614,135100,140085095,3600,3600,3600,3600,0
|
|
20240614,135000,140085095,3600,3595,3600,3595,1177
|
|
20240614,134900,135850625,3595,3595,3595,3595,0
|
|
20240614,134800,135850625,3595,3595,3595,3595,0
|
|
20240614,134700,135850625,3595,3595,3595,3595,11
|
|
20240614,134600,135811080,3595,3600,3600,3595,466
|
|
20240614,134500,134135695,3595,3595,3595,3595,0
|
|
20240614,134400,134135695,3595,3595,3595,3595,0
|
|
20240614,134300,134135695,3595,3595,3595,3595,0
|
|
20240614,134200,134135695,3595,3595,3595,3595,0
|
|
20240614,134100,134135695,3595,3595,3595,3595,0
|
|
20240614,134000,134135695,3595,3595,3595,3595,199
|
|
20240614,133900,133420290,3600,3600,3600,3600,0
|
|
20240614,133800,133420290,3600,3600,3600,3600,0
|
|
20240614,133700,133420290,3600,3600,3600,3600,0
|
|
20240614,133600,133420290,3600,3600,3600,3600,0
|
|
20240614,133500,133420290,3600,3595,3600,3595,2
|
|
20240614,133400,133413095,3595,3595,3595,3595,0
|
|
20240614,133300,133413095,3595,3595,3595,3595,0
|
|
20240614,133200,133413095,3595,3595,3595,3595,0
|
|
20240614,133100,133413095,3595,3595,3595,3595,500
|
|
20240614,133000,131615595,3600,3600,3600,3600,0
|
|
20240614,132900,131615595,3600,3600,3600,3600,26
|
|
20240614,132800,131521995,3600,3600,3600,3595,30
|
|
20240614,132700,131414045,3600,3600,3600,3600,10
|
|
20240614,132600,131378045,3600,3600,3600,3600,21
|
|
20240614,132500,131302445,3600,3600,3600,3600,0
|
|
20240614,132400,131302445,3600,3600,3600,3600,0
|
|
20240614,132300,131302445,3600,3600,3600,3600,432
|
|
20240614,132200,129747245,3605,3605,3605,3605,10
|
|
20240614,132100,129711195,3605,3605,3605,3605,0
|
|
20240614,132000,129711195,3605,3605,3605,3605,0
|
|
20240614,131900,129711195,3605,3605,3605,3605,0
|
|
20240614,131800,129711195,3605,3605,3605,3605,5
|
|
20240614,131700,129693170,3605,3605,3605,3605,1
|
|
20240614,131600,129689565,3605,3605,3605,3605,0
|
|
20240614,131500,129689565,3605,3605,3605,3605,2
|
|
20240614,131400,129682355,3605,3605,3605,3605,0
|
|
20240614,131300,129682355,3605,3605,3605,3605,0
|
|
20240614,131200,129682355,3605,3605,3605,3605,1
|
|
20240614,131100,129678750,3600,3600,3600,3600,0
|
|
20240614,131000,129678750,3600,3600,3600,3600,0
|
|
20240614,130900,129678750,3600,3600,3600,3600,0
|
|
20240614,130800,129678750,3600,3600,3600,3600,0
|
|
20240614,130700,129678750,3600,3600,3600,3600,0
|
|
20240614,130600,129678750,3600,3600,3600,3600,1
|
|
20240614,130500,129675150,3600,3600,3600,3600,0
|
|
20240614,130400,129675150,3600,3600,3600,3600,0
|
|
20240614,130300,129675150,3600,3600,3600,3600,30
|
|
20240614,130200,129567150,3600,3600,3600,3600,8
|
|
20240614,130100,129538350,3600,3600,3600,3600,33
|
|
20240614,130000,129419550,3600,3600,3600,3600,112
|
|
20240614,125900,129016350,3605,3605,3605,3605,0
|
|
20240614,125800,129016350,3605,3605,3605,3605,0
|
|
20240614,125700,129016350,3605,3605,3605,3605,0
|
|
20240614,125600,129016350,3605,3605,3605,3605,1
|
|
20240614,125500,129012745,3605,3605,3605,3605,10
|
|
20240614,125400,128976695,3605,3600,3605,3600,160
|
|
20240614,125300,128400645,3605,3605,3605,3605,800
|
|
20240614,125200,125516645,3605,3605,3605,3605,10
|
|
20240614,125100,125480595,3605,3605,3605,3605,0
|
|
20240614,125000,125480595,3605,3605,3605,3605,0
|
|
20240614,124900,125480595,3605,3605,3605,3605,1
|
|
20240614,124800,125476990,3605,3605,3605,3605,0
|
|
20240614,124700,125476990,3605,3605,3605,3605,20
|
|
20240614,124600,125404890,3605,3600,3605,3600,26
|
|
20240614,124500,125311210,3600,3600,3600,3600,0
|
|
20240614,124400,125311210,3600,3600,3600,3600,0
|
|
20240614,124300,125311210,3600,3600,3600,3600,0
|
|
20240614,124200,125311210,3600,3600,3600,3600,21
|
|
20240614,124100,125235610,3600,3600,3600,3600,33
|
|
20240614,124000,125116810,3600,3605,3605,3600,46
|
|
20240614,123900,124951180,3605,3605,3605,3605,6
|
|
20240614,123800,124929550,3595,3595,3595,3595,0
|
|
20240614,123700,124929550,3595,3595,3595,3595,601
|
|
20240614,123600,122768955,3605,3605,3605,3605,0
|
|
20240614,123500,122768955,3605,3605,3605,3605,0
|
|
20240614,123400,122768955,3605,3605,3605,3605,0
|
|
20240614,123300,122768955,3605,3605,3605,3605,0
|
|
20240614,123200,122768955,3605,3605,3605,3605,0
|
|
20240614,123100,122768955,3605,3600,3605,3600,624
|
|
20240614,123000,120520055,3600,3600,3600,3600,0
|
|
20240614,122900,120520055,3600,3600,3600,3600,0
|
|
20240614,122800,120520055,3600,3600,3600,3600,0
|
|
20240614,122700,120520055,3600,3600,3600,3600,0
|
|
20240614,122600,120520055,3600,3600,3600,3600,0
|
|
20240614,122500,120520055,3600,3600,3600,3600,0
|
|
20240614,122400,120520055,3600,3600,3600,3600,0
|
|
20240614,122300,120520055,3600,3600,3600,3600,0
|
|
20240614,122200,120520055,3600,3600,3600,3600,220
|
|
20240614,122100,119728055,3605,3605,3605,3605,350
|
|
20240614,122000,118466305,3610,3610,3610,3610,0
|
|
20240614,121900,118466305,3610,3610,3610,3610,0
|
|
20240614,121800,118466305,3610,3610,3610,3610,1
|
|
20240614,121700,118462695,3605,3605,3605,3605,0
|
|
20240614,121600,118462695,3605,3605,3605,3605,0
|
|
20240614,121500,118462695,3605,3605,3605,3605,0
|
|
20240614,121400,118462695,3605,3605,3605,3605,0
|
|
20240614,121300,118462695,3605,3605,3605,3605,0
|
|
20240614,121200,118462695,3605,3605,3605,3605,0
|
|
20240614,121100,118462695,3605,3605,3605,3605,0
|
|
20240614,121000,118462695,3605,3605,3605,3605,0
|
|
20240614,120900,118462695,3605,3605,3605,3605,0
|
|
20240614,120800,118462695,3605,3605,3605,3605,0
|
|
20240614,120700,118462695,3605,3605,3605,3605,0
|
|
20240614,120600,118462695,3605,3605,3605,3605,10
|
|
20240614,120500,118426645,3610,3610,3610,3610,0
|
|
20240614,120400,118426645,3610,3610,3610,3610,0
|
|
20240614,120300,118426645,3610,3610,3610,3610,0
|
|
20240614,120200,118426645,3610,3610,3610,3610,0
|
|
20240614,120100,118426645,3610,3610,3610,3610,1
|
|
20240614,120000,118423035,3600,3600,3600,3600,0
|
|
20240614,115900,118423035,3600,3600,3600,3600,0
|
|
20240614,115800,118423035,3600,3600,3600,3600,0
|
|
20240614,115700,118423035,3600,3600,3600,3600,0
|
|
20240614,115600,118423035,3600,3600,3600,3600,0
|
|
20240614,115500,118423035,3600,3600,3600,3600,1
|
|
20240614,115400,118419435,3605,3605,3605,3605,20
|
|
20240614,115300,118347335,3600,3600,3600,3600,2
|
|
20240614,115200,118340135,3600,3600,3600,3600,0
|
|
20240614,115100,118340135,3600,3600,3600,3600,0
|
|
20240614,115000,118340135,3600,3600,3600,3600,0
|
|
20240614,114900,118340135,3600,3600,3600,3600,0
|
|
20240614,114800,118340135,3600,3600,3600,3600,0
|
|
20240614,114700,118340135,3600,3600,3600,3600,0
|
|
20240614,114600,118340135,3600,3600,3600,3600,0
|
|
20240614,114500,118340135,3600,3600,3600,3600,344
|
|
20240614,114400,117101735,3600,3600,3600,3600,0
|
|
20240614,114300,117101735,3600,3600,3600,3600,1
|
|
20240614,114200,117098135,3595,3595,3595,3595,0
|
|
20240614,114100,117098135,3595,3595,3595,3595,18
|
|
20240614,114000,117033425,3590,3595,3595,3590,2988
|
|
20240614,113900,106300675,3595,3595,3595,3595,100
|
|
20240614,113800,105941175,3600,3600,3600,3600,0
|
|
20240614,113700,105941175,3600,3600,3600,3600,0
|
|
20240614,113600,105941175,3600,3600,3600,3600,0
|
|
20240614,113500,105941175,3600,3600,3600,3600,0
|
|
20240614,113400,105941175,3600,3600,3600,3600,0
|
|
20240614,113300,105941175,3600,3600,3600,3600,0
|
|
20240614,113200,105941175,3600,3600,3600,3600,10
|
|
20240614,113100,105905175,3600,3600,3600,3600,16
|
|
20240614,113000,105847575,3600,3600,3600,3600,16
|
|
20240614,112900,105789975,3600,3600,3600,3600,23
|
|
20240614,112800,105707175,3600,3600,3600,3600,35
|
|
20240614,112700,105581175,3600,3600,3600,3600,0
|
|
20240614,112600,105581175,3600,3600,3600,3600,0
|
|
20240614,112500,105581175,3600,3605,3605,3600,719
|
|
20240614,112400,102992745,3605,3605,3605,3605,23
|
|
20240614,112300,102909830,3605,3605,3605,3605,19
|
|
20240614,112200,102841335,3605,3605,3605,3605,18
|
|
20240614,112100,102776445,3605,3605,3605,3605,0
|
|
20240614,112000,102776445,3605,3605,3605,3605,126
|
|
20240614,111900,102322215,3610,3610,3610,3610,5
|
|
20240614,111800,102304165,3610,3610,3610,3610,1
|
|
20240614,111700,102300555,3605,3605,3605,3605,0
|
|
20240614,111600,102300555,3605,3610,3610,3605,31
|
|
20240614,111500,102188745,3610,3610,3610,3610,10
|
|
20240614,111400,102152645,3610,3610,3610,3610,0
|
|
20240614,111300,102152645,3610,3610,3610,3610,0
|
|
20240614,111200,102152645,3610,3610,3610,3610,0
|
|
20240614,111100,102152645,3610,3610,3610,3610,0
|
|
20240614,111000,102152645,3610,3610,3610,3610,0
|
|
20240614,110900,102152645,3610,3610,3610,3610,0
|
|
20240614,110800,102152645,3610,3610,3610,3610,0
|
|
20240614,110700,102152645,3610,3610,3610,3610,0
|
|
20240614,110600,102152645,3610,3605,3610,3605,1073
|
|
20240614,110500,98281645,3605,3605,3605,3605,61
|
|
20240614,110400,98061740,3600,3600,3600,3600,0
|
|
20240614,110300,98061740,3600,3600,3600,3600,32
|
|
20240614,110200,97946540,3600,3600,3600,3600,2
|
|
20240614,110100,97939340,3600,3600,3600,3600,10
|
|
20240614,110000,97903340,3600,3600,3600,3600,98
|
|
20240614,105900,97550540,3600,3600,3600,3600,0
|
|
20240614,105800,97550540,3600,3600,3600,3600,0
|
|
20240614,105700,97550540,3600,3600,3600,3600,0
|
|
20240614,105600,97550540,3600,3600,3600,3600,0
|
|
20240614,105500,97550540,3600,3600,3600,3600,2
|
|
20240614,105400,97543340,3600,3600,3600,3600,10
|
|
20240614,105300,97507340,3600,3600,3600,3600,41
|
|
20240614,105200,97359740,3600,3600,3600,3600,5
|
|
20240614,105100,97341740,3600,3600,3600,3600,0
|
|
20240614,105000,97341740,3600,3600,3600,3600,11
|
|
20240614,104900,97302140,3595,3590,3595,3590,900
|
|
20240614,104800,94071130,3595,3600,3600,3595,102
|
|
20240614,104700,93704435,3595,3595,3595,3595,20
|
|
20240614,104600,93632535,3595,3595,3595,3595,100
|
|
20240614,104500,93273035,3595,3595,3595,3595,100
|
|
20240614,104400,92913535,3595,3595,3595,3595,10
|
|
20240614,104300,92877585,3600,3600,3600,3600,0
|
|
20240614,104200,92877585,3600,3600,3600,3600,1
|
|
20240614,104100,92873985,3600,3600,3600,3600,0
|
|
20240614,104000,92873985,3600,3600,3600,3600,0
|
|
20240614,103900,92873985,3600,3600,3600,3600,300
|
|
20240614,103800,91793985,3590,3590,3590,3590,0
|
|
20240614,103700,91793985,3590,3595,3595,3590,43
|
|
20240614,103600,91639585,3595,3595,3595,3595,788
|
|
20240614,103500,88806725,3595,3610,3610,3595,7455
|
|
20240614,103400,61975555,3610,3610,3610,3610,101
|
|
20240614,103300,61610945,3605,3605,3605,3605,0
|
|
20240614,103200,61610945,3605,3605,3605,3605,0
|
|
20240614,103100,61610945,3605,3605,3605,3605,0
|
|
20240614,103000,61610945,3605,3605,3605,3605,0
|
|
20240614,102900,61610945,3605,3605,3605,3605,0
|
|
20240614,102800,61610945,3605,3605,3605,3605,10
|
|
20240614,102700,61574895,3605,3605,3605,3605,0
|
|
20240614,102600,61574895,3605,3605,3605,3605,0
|
|
20240614,102500,61574895,3605,3605,3605,3605,0
|
|
20240614,102400,61574895,3605,3605,3605,3605,10
|
|
20240614,102300,61538845,3610,3605,3610,3605,546
|
|
20240614,102200,59569130,3605,3605,3605,3605,0
|
|
20240614,102100,59569130,3605,3605,3605,3605,43
|
|
20240614,102000,59414115,3610,3610,3610,3610,12
|
|
20240614,101900,59370795,3610,3610,3610,3610,12
|
|
20240614,101800,59327475,3605,3605,3605,3605,0
|
|
20240614,101700,59327475,3605,3605,3605,3605,0
|
|
20240614,101600,59327475,3605,3605,3605,3605,0
|
|
20240614,101500,59327475,3605,3605,3605,3605,100
|
|
20240614,101400,58966975,3610,3610,3610,3610,130
|
|
20240614,101300,58497675,3610,3610,3610,3610,21
|
|
20240614,101200,58421865,3610,3610,3610,3610,1
|
|
20240614,101100,58418255,3610,3610,3610,3610,348
|
|
20240614,101000,57161975,3610,3610,3610,3610,0
|
|
20240614,100900,57161975,3610,3610,3610,3610,5
|
|
20240614,100800,57143925,3615,3615,3615,3615,4
|
|
20240614,100700,57129465,3615,3615,3615,3615,1
|
|
20240614,100600,57125850,3615,3615,3615,3615,22
|
|
20240614,100500,57046320,3615,3615,3615,3615,2
|
|
20240614,100400,57039090,3615,3615,3615,3615,22
|
|
20240614,100300,56959560,3615,3615,3615,3615,1
|
|
20240614,100200,56955945,3615,3615,3615,3615,0
|
|
20240614,100100,56955945,3615,3615,3615,3615,7
|
|
20240614,100000,56930640,3615,3615,3615,3615,0
|
|
20240614,095900,56930640,3615,3615,3615,3615,0
|
|
20240614,095800,56930640,3615,3615,3615,3615,50
|
|
20240614,095700,56749890,3615,3615,3615,3615,0
|
|
20240614,095600,56749890,3615,3615,3615,3615,0
|
|
20240614,095500,56749890,3615,3615,3615,3615,0
|
|
20240614,095400,56749890,3615,3600,3615,3600,1435
|
|
20240614,095300,51583815,3605,3615,3615,3605,1311
|
|
20240614,095200,46857560,3610,3615,3615,3610,61
|
|
20240614,095100,46637095,3615,3605,3615,3605,4
|
|
20240614,095000,46622665,3615,3615,3615,3615,0
|
|
20240614,094900,46622665,3615,3615,3615,3615,100
|
|
20240614,094800,46261165,3615,3615,3615,3615,0
|
|
20240614,094700,46261165,3615,3615,3615,3615,0
|
|
20240614,094600,46261165,3615,3615,3615,3615,10
|
|
20240614,094500,46225015,3630,3630,3630,3630,0
|
|
20240614,094400,46225015,3630,3615,3630,3600,5258
|
|
20240614,094300,27266660,3610,3615,3615,3610,43
|
|
20240614,094200,27111405,3615,3630,3630,3615,720
|
|
20240614,094100,24505845,3620,3630,3630,3620,604
|
|
20240614,094000,22318655,3630,3630,3630,3630,25
|
|
20240614,093900,22227905,3630,3630,3630,3630,17
|
|
20240614,093800,22166195,3630,3630,3630,3630,20
|
|
20240614,093700,22093595,3630,3630,3630,3630,2
|
|
20240614,093600,22086335,3635,3635,3635,3630,46
|
|
20240614,093500,21919140,3625,3625,3625,3625,0
|
|
20240614,093400,21919140,3625,3630,3630,3625,3
|
|
20240614,093300,21908255,3625,3635,3635,3625,46
|
|
20240614,093200,21741485,3635,3635,3635,3635,10
|
|
20240614,093100,21705135,3635,3635,3635,3635,28
|
|
20240614,093000,21603355,3635,3635,3635,3635,40
|
|
20240614,092900,21457955,3630,3630,3630,3630,10
|
|
20240614,092800,21421655,3630,3630,3630,3630,22
|
|
20240614,092700,21341795,3635,3635,3635,3635,0
|
|
20240614,092600,21341795,3635,3635,3635,3635,13
|
|
20240614,092500,21294540,3640,3640,3640,3640,101
|
|
20240614,092400,20926900,3640,3640,3640,3640,5
|
|
20240614,092300,20908700,3640,3640,3640,3640,0
|
|
20240614,092200,20908700,3640,3640,3640,3640,50
|
|
20240614,092100,20726700,3635,3635,3635,3635,0
|
|
20240614,092000,20726700,3635,3635,3640,3635,1370
|
|
20240614,091900,15746745,3640,3640,3640,3640,2
|
|
20240614,091800,15739465,3645,3645,3645,3645,0
|
|
20240614,091700,15739465,3645,3645,3645,3645,0
|
|
20240614,091600,15739465,3645,3640,3645,3620,717
|
|
20240614,091500,13134420,3640,3640,3640,3640,10
|
|
20240614,091400,13098020,3645,3640,3645,3640,5
|
|
20240614,091300,13079815,3640,3640,3640,3640,2
|
|
20240614,091200,13072535,3640,3645,3645,3640,260
|
|
20240614,091100,12125530,3650,3650,3650,3650,1
|
|
20240614,091000,12121880,3645,3645,3645,3645,0
|
|
20240614,090900,12121880,3645,3650,3650,3645,44
|
|
20240614,090800,11961295,3650,3650,3650,3650,0
|
|
20240614,090700,11961295,3650,3655,3655,3650,447
|
|
20240614,090600,10329635,3650,3650,3650,3650,10
|
|
20240614,090500,10293135,3650,3655,3655,3650,504
|
|
20240614,090400,8451865,3655,3670,3670,3655,81
|
|
20240614,090300,8154760,3675,3675,3675,3675,0
|
|
20240614,090200,8154760,3675,3675,3675,3675,0
|
|
20240614,090100,8154760,3675,3675,3675,3675,0
|
|
20240614,090000,8154760,3675,3670,3675,3670,2222
|