616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,191300,496481315,3550,3550,3550,3550,3508
|
|
20240607,191200,496481315,3550,3550,3550,3550,0
|
|
20240607,191100,496481315,3550,3550,3550,3550,0
|
|
20240607,191000,496481315,3550,3550,3550,3550,0
|
|
20240607,190900,496481315,3550,3550,3550,3550,0
|
|
20240607,190800,496481315,3550,3550,3550,3550,0
|
|
20240607,190700,496481315,3550,3550,3550,3550,0
|
|
20240607,190600,496481315,3550,3550,3550,3550,0
|
|
20240607,190500,496481315,3550,3550,3550,3550,0
|
|
20240607,190400,496481315,3550,3550,3550,3550,0
|
|
20240607,190300,496481315,3550,3550,3550,3550,0
|
|
20240607,190200,496481315,3550,3550,3550,3550,0
|
|
20240607,190100,496481315,3550,3550,3550,3550,0
|
|
20240607,190000,496481315,3550,3550,3550,3550,0
|
|
20240607,185900,496481315,3550,3550,3550,3550,0
|
|
20240607,185800,496481315,3550,3550,3550,3550,0
|
|
20240607,185700,496481315,3550,3550,3550,3550,0
|
|
20240607,185600,496481315,3550,3550,3550,3550,0
|
|
20240607,185500,496481315,3550,3550,3550,3550,0
|
|
20240607,185400,496481315,3550,3550,3550,3550,0
|
|
20240607,185300,496481315,3550,3550,3550,3550,0
|
|
20240607,185200,496481315,3550,3550,3550,3550,0
|
|
20240607,185100,496481315,3550,3550,3550,3550,0
|
|
20240607,185000,496481315,3550,3550,3550,3550,0
|
|
20240607,184900,496481315,3550,3550,3550,3550,0
|
|
20240607,184800,496481315,3550,3550,3550,3550,0
|
|
20240607,184700,496481315,3550,3550,3550,3550,0
|
|
20240607,184600,496481315,3550,3550,3550,3550,0
|
|
20240607,184500,496481315,3550,3550,3550,3550,0
|
|
20240607,184400,496481315,3550,3550,3550,3550,0
|
|
20240607,184300,496481315,3550,3550,3550,3550,3508
|
|
20240607,184200,496481315,3550,3550,3550,3550,0
|
|
20240607,184100,496481315,3550,3550,3550,3550,0
|
|
20240607,184000,496481315,3550,3550,3550,3550,0
|
|
20240607,183900,496481315,3550,3550,3550,3550,0
|
|
20240607,183800,496481315,3550,3550,3550,3550,0
|
|
20240607,183700,496481315,3550,3550,3550,3550,0
|
|
20240607,183600,496481315,3550,3550,3550,3550,0
|
|
20240607,183500,496481315,3550,3550,3550,3550,0
|
|
20240607,183400,496481315,3550,3550,3550,3550,0
|
|
20240607,183300,496481315,3550,3550,3550,3550,0
|
|
20240607,183200,496481315,3550,3550,3550,3550,0
|
|
20240607,183100,496481315,3550,3550,3550,3550,0
|
|
20240607,183000,496481315,3550,3550,3550,3550,0
|
|
20240607,182900,496481315,3550,3550,3550,3550,0
|
|
20240607,182800,496481315,3550,3550,3550,3550,0
|
|
20240607,182700,496481315,3550,3550,3550,3550,0
|
|
20240607,182600,496481315,3550,3550,3550,3550,0
|
|
20240607,182500,496481315,3550,3550,3550,3550,0
|
|
20240607,182400,496481315,3550,3550,3550,3550,0
|
|
20240607,182300,496481315,3550,3550,3550,3550,0
|
|
20240607,182200,496481315,3550,3550,3550,3550,0
|
|
20240607,182100,496481315,3550,3550,3550,3550,0
|
|
20240607,182000,496481315,3550,3550,3550,3550,0
|
|
20240607,181900,496481315,3550,3550,3550,3550,0
|
|
20240607,181800,496481315,3550,3550,3550,3550,0
|
|
20240607,181700,496481315,3550,3550,3550,3550,0
|
|
20240607,181600,496481315,3550,3550,3550,3550,0
|
|
20240607,181500,496481315,3550,3550,3550,3550,0
|
|
20240607,181400,496481315,3550,3550,3550,3550,0
|
|
20240607,181300,496481315,3550,3550,3550,3550,3508
|
|
20240607,181200,496481315,3550,3550,3550,3550,0
|
|
20240607,181100,496481315,3550,3550,3550,3550,0
|
|
20240607,181000,496481315,3550,3550,3550,3550,0
|
|
20240607,180900,496481315,3550,3550,3550,3550,0
|
|
20240607,180800,496481315,3550,3550,3550,3550,0
|
|
20240607,180700,496481315,3550,3550,3550,3550,0
|
|
20240607,180600,496481315,3550,3550,3550,3550,0
|
|
20240607,180500,496481315,3550,3550,3550,3550,0
|
|
20240607,180400,496481315,3550,3550,3550,3550,0
|
|
20240607,180300,496481315,3550,3550,3550,3550,0
|
|
20240607,180200,496481315,3550,3550,3550,3550,0
|
|
20240607,180100,496481315,3550,3550,3550,3550,0
|
|
20240607,180000,496481315,3550,3550,3550,3550,0
|
|
20240607,175900,496481315,3550,3550,3550,3550,0
|
|
20240607,175800,496481315,3550,3550,3550,3550,0
|
|
20240607,175700,496481315,3550,3550,3550,3550,0
|
|
20240607,175600,496481315,3550,3550,3550,3550,0
|
|
20240607,175500,496481315,3550,3550,3550,3550,0
|
|
20240607,175400,496481315,3550,3550,3550,3550,0
|
|
20240607,175300,496481315,3550,3550,3550,3550,0
|
|
20240607,175200,496481315,3550,3550,3550,3550,0
|
|
20240607,175100,496481315,3550,3550,3550,3550,0
|
|
20240607,175000,496481315,3550,3550,3550,3550,0
|
|
20240607,174900,496481315,3550,3550,3550,3550,0
|
|
20240607,174800,496481315,3550,3550,3550,3550,0
|
|
20240607,174700,496481315,3550,3550,3550,3550,0
|
|
20240607,174600,496481315,3550,3550,3550,3550,0
|
|
20240607,174500,496481315,3550,3550,3550,3550,0
|
|
20240607,174400,496481315,3550,3550,3550,3550,0
|
|
20240607,174300,496481315,3550,3550,3550,3550,3508
|
|
20240607,174200,496481315,3550,3550,3550,3550,0
|
|
20240607,174100,496481315,3550,3550,3550,3550,0
|
|
20240607,174000,496481315,3550,3550,3550,3550,0
|
|
20240607,173900,496481315,3550,3550,3550,3550,0
|
|
20240607,173800,496481315,3550,3550,3550,3550,0
|
|
20240607,173700,496481315,3550,3550,3550,3550,0
|
|
20240607,173600,496481315,3550,3550,3550,3550,0
|
|
20240607,173500,496481315,3550,3550,3550,3550,0
|
|
20240607,173400,496481315,3550,3550,3550,3550,0
|
|
20240607,173300,496481315,3550,3550,3550,3550,0
|
|
20240607,173200,496481315,3550,3550,3550,3550,0
|
|
20240607,173100,496481315,3550,3550,3550,3550,0
|
|
20240607,173000,496481315,3550,3550,3550,3550,0
|
|
20240607,172900,496481315,3550,3550,3550,3550,0
|
|
20240607,172800,496481315,3550,3550,3550,3550,0
|
|
20240607,172700,496481315,3550,3550,3550,3550,0
|
|
20240607,172600,496481315,3550,3550,3550,3550,0
|
|
20240607,172500,496481315,3550,3550,3550,3550,0
|
|
20240607,172400,496481315,3550,3550,3550,3550,0
|
|
20240607,172300,496481315,3550,3550,3550,3550,0
|
|
20240607,172200,496481315,3550,3550,3550,3550,0
|
|
20240607,172100,496481315,3550,3550,3550,3550,0
|
|
20240607,172000,496481315,3550,3550,3550,3550,0
|
|
20240607,171900,496481315,3550,3550,3550,3550,0
|
|
20240607,171800,496481315,3550,3550,3550,3550,0
|
|
20240607,171700,496481315,3550,3550,3550,3550,0
|
|
20240607,171600,496481315,3550,3550,3550,3550,0
|
|
20240607,171500,496481315,3550,3550,3550,3550,0
|
|
20240607,171400,496481315,3550,3550,3550,3550,0
|
|
20240607,171300,496481315,3550,3550,3550,3550,3508
|
|
20240607,171200,496481315,3550,3550,3550,3550,0
|
|
20240607,171100,496481315,3550,3550,3550,3550,0
|
|
20240607,171000,496481315,3550,3550,3550,3550,0
|
|
20240607,170900,496481315,3550,3550,3550,3550,0
|
|
20240607,170800,496481315,3550,3550,3550,3550,0
|
|
20240607,170700,496481315,3550,3550,3550,3550,0
|
|
20240607,170600,496481315,3550,3550,3550,3550,0
|
|
20240607,170500,496481315,3550,3550,3550,3550,0
|
|
20240607,170400,496481315,3550,3550,3550,3550,0
|
|
20240607,170300,496481315,3550,3550,3550,3550,0
|
|
20240607,170200,496481315,3550,3550,3550,3550,0
|
|
20240607,170100,496481315,3550,3550,3550,3550,0
|
|
20240607,170000,496481315,3550,3550,3550,3550,0
|
|
20240607,165900,496481315,3550,3550,3550,3550,0
|
|
20240607,165800,496481315,3550,3550,3550,3550,0
|
|
20240607,165700,496481315,3550,3550,3550,3550,0
|
|
20240607,165600,496481315,3550,3550,3550,3550,0
|
|
20240607,165500,496481315,3550,3550,3550,3550,0
|
|
20240607,165400,496481315,3550,3550,3550,3550,0
|
|
20240607,165300,496481315,3550,3550,3550,3550,0
|
|
20240607,165200,496481315,3550,3550,3550,3550,0
|
|
20240607,165100,496481315,3550,3550,3550,3550,0
|
|
20240607,165000,496481315,3550,3550,3550,3550,0
|
|
20240607,164900,496481315,3550,3550,3550,3550,0
|
|
20240607,164800,496481315,3550,3550,3550,3550,0
|
|
20240607,164700,496481315,3550,3550,3550,3550,0
|
|
20240607,164600,496481315,3550,3550,3550,3550,0
|
|
20240607,164500,496481315,3550,3550,3550,3550,0
|
|
20240607,164400,496481315,3550,3550,3550,3550,0
|
|
20240607,164300,496481315,3550,3550,3550,3550,3508
|
|
20240607,164200,496481315,3550,3550,3550,3550,0
|
|
20240607,164100,496481315,3550,3550,3550,3550,0
|
|
20240607,164000,496481315,3550,3550,3550,3550,0
|
|
20240607,163900,496481315,3550,3550,3550,3550,0
|
|
20240607,163800,496481315,3550,3550,3550,3550,0
|
|
20240607,163700,496481315,3550,3550,3550,3550,0
|
|
20240607,163600,496481315,3550,3550,3550,3550,0
|
|
20240607,163500,496481315,3550,3550,3550,3550,0
|
|
20240607,163400,496481315,3550,3550,3550,3550,0
|
|
20240607,163300,496481315,3550,3550,3550,3550,0
|
|
20240607,163200,496481315,3550,3550,3550,3550,0
|
|
20240607,163100,496481315,3550,3550,3550,3550,0
|
|
20240607,163000,496481315,3550,3550,3550,3550,0
|
|
20240607,162900,496481315,3550,3550,3550,3550,0
|
|
20240607,162800,496481315,3550,3550,3550,3550,0
|
|
20240607,162700,496481315,3550,3550,3550,3550,0
|
|
20240607,162600,496481315,3550,3550,3550,3550,0
|
|
20240607,162500,496481315,3550,3550,3550,3550,0
|
|
20240607,162400,496481315,3550,3550,3550,3550,0
|
|
20240607,162300,496481315,3550,3550,3550,3550,0
|
|
20240607,162200,496481315,3550,3550,3550,3550,0
|
|
20240607,162100,496481315,3550,3550,3550,3550,0
|
|
20240607,162000,496481315,3550,3550,3550,3550,0
|
|
20240607,161900,496481315,3550,3550,3550,3550,0
|
|
20240607,161800,496481315,3550,3550,3550,3550,0
|
|
20240607,161700,496481315,3550,3550,3550,3550,0
|
|
20240607,161600,496481315,3550,3550,3550,3550,0
|
|
20240607,161500,496481315,3550,3550,3550,3550,0
|
|
20240607,161400,496481315,3550,3550,3550,3550,0
|
|
20240607,161300,496481315,3550,3550,3550,3550,3508
|
|
20240607,161200,496481315,3550,3550,3550,3550,0
|
|
20240607,161100,496481315,3550,3550,3550,3550,0
|
|
20240607,161000,496481315,3550,3550,3550,3550,0
|
|
20240607,160900,496481315,3550,3550,3550,3550,0
|
|
20240607,160800,496481315,3550,3550,3550,3550,0
|
|
20240607,160700,496481315,3550,3550,3550,3550,0
|
|
20240607,160600,496481315,3550,3550,3550,3550,0
|
|
20240607,160500,496481315,3550,3550,3550,3550,0
|
|
20240607,160400,496481315,3550,3550,3550,3550,0
|
|
20240607,160300,496481315,3550,3550,3550,3550,0
|
|
20240607,160200,496481315,3550,3550,3550,3550,0
|
|
20240607,160100,496481315,3550,3550,3550,3550,0
|
|
20240607,160000,496481315,3550,3550,3550,3550,0
|
|
20240607,155900,496481315,3550,3550,3550,3550,0
|
|
20240607,155800,496481315,3550,3550,3550,3550,0
|
|
20240607,155700,496481315,3550,3550,3550,3550,0
|
|
20240607,155600,496481315,3550,3550,3550,3550,0
|
|
20240607,155500,496481315,3550,3550,3550,3550,0
|
|
20240607,155400,496481315,3550,3550,3550,3550,0
|
|
20240607,155300,496481315,3550,3550,3550,3550,0
|
|
20240607,155200,496481315,3550,3550,3550,3550,0
|
|
20240607,155100,496481315,3550,3550,3550,3550,0
|
|
20240607,155000,496481315,3550,3550,3550,3550,0
|
|
20240607,154900,496481315,3550,3550,3550,3550,0
|
|
20240607,154800,496481315,3550,3550,3550,3550,0
|
|
20240607,154700,496481315,3550,3550,3550,3550,0
|
|
20240607,154600,496481315,3550,3550,3550,3550,0
|
|
20240607,154500,496481315,3550,3550,3550,3550,0
|
|
20240607,154400,496481315,3550,3550,3550,3550,0
|
|
20240607,154300,496481315,3550,3550,3550,3550,3508
|
|
20240607,154200,496481315,3550,3550,3550,3550,0
|
|
20240607,154100,496481315,3550,3550,3550,3550,0
|
|
20240607,154000,496481315,3550,3550,3550,3550,0
|
|
20240607,153900,496481315,3550,3550,3550,3550,0
|
|
20240607,153800,496481315,3550,3550,3550,3550,0
|
|
20240607,153700,496481315,3550,3550,3550,3550,0
|
|
20240607,153600,496481315,3550,3550,3550,3550,0
|
|
20240607,153500,496481315,3550,3550,3550,3550,0
|
|
20240607,153400,496481315,3550,3550,3550,3550,0
|
|
20240607,153300,496481315,3550,3550,3550,3550,0
|
|
20240607,153200,496481315,3550,3550,3550,3550,0
|
|
20240607,153100,496481315,3550,3550,3550,3550,0
|
|
20240607,153000,496481315,3550,3550,3550,3550,3508
|
|
20240607,152900,484027915,3555,3555,3555,3555,0
|
|
20240607,152800,484027915,3555,3555,3555,3555,0
|
|
20240607,152700,484027915,3555,3555,3555,3555,0
|
|
20240607,152600,484027915,3555,3555,3555,3555,0
|
|
20240607,152500,484027915,3555,3555,3555,3555,0
|
|
20240607,152400,484027915,3555,3555,3555,3555,0
|
|
20240607,152300,484027915,3555,3555,3555,3555,0
|
|
20240607,152200,484027915,3555,3555,3555,3555,0
|
|
20240607,152100,484027915,3555,3555,3555,3555,0
|
|
20240607,152000,484027915,3555,3555,3555,3555,0
|
|
20240607,151900,484027915,3555,3550,3555,3550,387
|
|
20240607,151800,482653565,3550,3560,3560,3550,136
|
|
20240607,151700,482170585,3560,3560,3560,3560,26
|
|
20240607,151600,482078025,3555,3560,3560,3555,1012
|
|
20240607,151500,478478570,3560,3560,3560,3560,15
|
|
20240607,151400,478425170,3560,3560,3560,3555,416
|
|
20240607,151300,476945460,3560,3550,3560,3550,1548
|
|
20240607,151200,471442430,3550,3550,3550,3550,0
|
|
20240607,151100,471442430,3550,3550,3550,3550,20
|
|
20240607,151000,471371430,3555,3550,3555,3550,1200
|
|
20240607,150900,467106430,3550,3550,3550,3550,1705
|
|
20240607,150800,461053680,3545,3545,3545,3545,32
|
|
20240607,150700,460940240,3550,3550,3550,3550,0
|
|
20240607,150600,460940240,3550,3550,3550,3550,0
|
|
20240607,150500,460940240,3550,3550,3550,3550,1
|
|
20240607,150400,460936690,3540,3540,3540,3540,0
|
|
20240607,150300,460936690,3540,3545,3545,3540,354
|
|
20240607,150200,459683490,3550,3550,3550,3550,140
|
|
20240607,150100,459186490,3550,3550,3550,3550,14
|
|
20240607,150000,459136790,3545,3540,3545,3540,697
|
|
20240607,145900,456668925,3540,3540,3540,3540,0
|
|
20240607,145800,456668925,3540,3545,3545,3540,41
|
|
20240607,145700,456523780,3540,3540,3540,3540,0
|
|
20240607,145600,456523780,3540,3540,3540,3540,0
|
|
20240607,145500,456523780,3540,3550,3550,3540,2225
|
|
20240607,145400,448633015,3550,3550,3550,3550,598
|
|
20240607,145300,446510115,3545,3545,3545,3545,5
|
|
20240607,145200,446492390,3550,3550,3550,3550,13
|
|
20240607,145100,446446240,3550,3550,3550,3550,25
|
|
20240607,145000,446357490,3550,3550,3550,3550,0
|
|
20240607,144900,446357490,3550,3550,3550,3550,0
|
|
20240607,144800,446357490,3550,3550,3550,3550,1408
|
|
20240607,144700,441359090,3545,3545,3545,3545,185
|
|
20240607,144600,440703265,3550,3550,3550,3550,100
|
|
20240607,144500,440348265,3550,3550,3550,3550,0
|
|
20240607,144400,440348265,3550,3545,3550,3545,116
|
|
20240607,144300,439936965,3550,3550,3550,3550,9
|
|
20240607,144200,439905015,3550,3550,3550,3550,331
|
|
20240607,144100,438729965,3550,3555,3555,3550,101
|
|
20240607,144000,438371410,3555,3550,3555,3550,106
|
|
20240607,143900,437995080,3555,3555,3555,3555,3
|
|
20240607,143800,437984415,3550,3550,3550,3550,0
|
|
20240607,143700,437984415,3550,3550,3550,3550,0
|
|
20240607,143600,437984415,3550,3550,3550,3550,861
|
|
20240607,143500,434927865,3550,3550,3550,3550,1
|
|
20240607,143400,434924315,3550,3550,3550,3550,50
|
|
20240607,143300,434746815,3550,3550,3550,3550,0
|
|
20240607,143200,434746815,3550,3550,3550,3550,1127
|
|
20240607,143100,430745965,3550,3550,3550,3550,0
|
|
20240607,143000,430745965,3550,3550,3550,3550,0
|
|
20240607,142900,430745965,3550,3550,3550,3550,0
|
|
20240607,142800,430745965,3550,3550,3550,3550,0
|
|
20240607,142700,430745965,3550,3550,3550,3550,0
|
|
20240607,142600,430745965,3550,3550,3550,3550,0
|
|
20240607,142500,430745965,3550,3550,3550,3550,0
|
|
20240607,142400,430745965,3550,3550,3550,3550,0
|
|
20240607,142300,430745965,3550,3550,3550,3550,0
|
|
20240607,142200,430745965,3550,3550,3550,3550,0
|
|
20240607,142100,430745965,3550,3550,3550,3550,300
|
|
20240607,142000,429680965,3550,3550,3550,3550,10
|
|
20240607,141900,429645465,3555,3555,3555,3555,0
|
|
20240607,141800,429645465,3555,3555,3555,3555,0
|
|
20240607,141700,429645465,3555,3555,3555,3555,0
|
|
20240607,141600,429645465,3555,3555,3555,3555,0
|
|
20240607,141500,429645465,3555,3555,3555,3555,0
|
|
20240607,141400,429645465,3555,3555,3555,3555,30
|
|
20240607,141300,429538815,3550,3550,3550,3550,0
|
|
20240607,141200,429538815,3550,3550,3550,3550,0
|
|
20240607,141100,429538815,3550,3550,3550,3550,0
|
|
20240607,141000,429538815,3550,3550,3550,3550,0
|
|
20240607,140900,429538815,3550,3550,3550,3550,500
|
|
20240607,140800,427763815,3550,3550,3550,3550,0
|
|
20240607,140700,427763815,3550,3545,3550,3545,1272
|
|
20240607,140600,423254215,3550,3550,3550,3550,2
|
|
20240607,140500,423247115,3550,3550,3550,3550,2936
|
|
20240607,140400,412824315,3550,3555,3555,3550,447
|
|
20240607,140300,411235330,3555,3555,3555,3555,15
|
|
20240607,140200,411182005,3555,3555,3555,3555,4
|
|
20240607,140100,411167785,3555,3555,3555,3555,0
|
|
20240607,140000,411167785,3555,3555,3555,3555,0
|
|
20240607,135900,411167785,3555,3555,3555,3555,0
|
|
20240607,135800,411167785,3555,3555,3555,3555,0
|
|
20240607,135700,411167785,3555,3555,3555,3555,0
|
|
20240607,135600,411167785,3555,3555,3555,3555,0
|
|
20240607,135500,411167785,3555,3555,3555,3555,1
|
|
20240607,135400,411164230,3565,3565,3565,3565,0
|
|
20240607,135300,411164230,3565,3565,3565,3565,0
|
|
20240607,135200,411164230,3565,3565,3565,3565,1
|
|
20240607,135100,411160665,3565,3565,3565,3565,2800
|
|
20240607,135000,401178665,3565,3565,3565,3565,0
|
|
20240607,134900,401178665,3565,3565,3565,3565,0
|
|
20240607,134800,401178665,3565,3565,3565,3565,0
|
|
20240607,134700,401178665,3565,3565,3565,3565,0
|
|
20240607,134600,401178665,3565,3565,3565,3565,343
|
|
20240607,134500,399955870,3560,3560,3560,3560,2
|
|
20240607,134400,399948750,3560,3560,3560,3560,0
|
|
20240607,134300,399948750,3560,3560,3560,3560,0
|
|
20240607,134200,399948750,3560,3560,3560,3560,0
|
|
20240607,134100,399948750,3560,3560,3560,3560,0
|
|
20240607,134000,399948750,3560,3560,3560,3560,600
|
|
20240607,133900,397812750,3555,3555,3555,3555,0
|
|
20240607,133800,397812750,3555,3555,3555,3555,0
|
|
20240607,133700,397812750,3555,3555,3555,3555,1
|
|
20240607,133600,397809195,3565,3565,3565,3565,0
|
|
20240607,133500,397809195,3565,3565,3565,3565,28
|
|
20240607,133400,397709375,3565,3565,3565,3565,700
|
|
20240607,133300,395213875,3560,3560,3560,3560,30
|
|
20240607,133200,395107075,3565,3565,3565,3565,0
|
|
20240607,133100,395107075,3565,3565,3565,3565,0
|
|
20240607,133000,395107075,3565,3565,3565,3565,0
|
|
20240607,132900,395107075,3565,3565,3565,3565,0
|
|
20240607,132800,395107075,3565,3565,3565,3565,0
|
|
20240607,132700,395107075,3565,3560,3565,3560,4
|
|
20240607,132600,395092825,3565,3560,3565,3560,252
|
|
20240607,132500,394194450,3550,3550,3550,3550,0
|
|
20240607,132400,394194450,3550,3550,3550,3550,1000
|
|
20240607,132300,390644450,3550,3550,3550,3550,20
|
|
20240607,132200,390573450,3570,3565,3570,3555,4698
|
|
20240607,132100,373862075,3570,3560,3570,3560,1878
|
|
20240607,132000,367167790,3560,3560,3560,3560,0
|
|
20240607,131900,367167790,3560,3560,3560,3560,0
|
|
20240607,131800,367167790,3560,3560,3560,3560,0
|
|
20240607,131700,367167790,3560,3560,3560,3560,645
|
|
20240607,131600,364871590,3565,3565,3565,3565,1
|
|
20240607,131500,364868025,3560,3560,3560,3560,0
|
|
20240607,131400,364868025,3560,3560,3560,3560,0
|
|
20240607,131300,364868025,3560,3560,3560,3560,1200
|
|
20240607,131200,360596025,3560,3560,3560,3560,0
|
|
20240607,131100,360596025,3560,3560,3560,3560,0
|
|
20240607,131000,360596025,3560,3560,3560,3560,0
|
|
20240607,130900,360596025,3560,3560,3560,3560,3
|
|
20240607,130800,360585345,3555,3555,3555,3555,0
|
|
20240607,130700,360585345,3555,3555,3555,3555,0
|
|
20240607,130600,360585345,3555,3555,3555,3555,0
|
|
20240607,130500,360585345,3555,3555,3555,3555,155
|
|
20240607,130400,360034320,3560,3560,3560,3560,615
|
|
20240607,130300,357844920,3565,3565,3565,3565,0
|
|
20240607,130200,357844920,3565,3565,3565,3565,0
|
|
20240607,130100,357844920,3565,3565,3565,3565,0
|
|
20240607,130000,357844920,3565,3565,3565,3565,1
|
|
20240607,125900,357841355,3565,3565,3565,3565,0
|
|
20240607,125800,357841355,3565,3565,3565,3565,0
|
|
20240607,125700,357841355,3565,3565,3565,3565,0
|
|
20240607,125600,357841355,3565,3565,3565,3565,100
|
|
20240607,125500,357484855,3565,3565,3565,3565,0
|
|
20240607,125400,357484855,3565,3565,3565,3565,25
|
|
20240607,125300,357395730,3565,3565,3565,3565,0
|
|
20240607,125200,357395730,3565,3565,3565,3565,0
|
|
20240607,125100,357395730,3565,3565,3565,3565,0
|
|
20240607,125000,357395730,3565,3565,3565,3565,0
|
|
20240607,124900,357395730,3565,3565,3565,3565,0
|
|
20240607,124800,357395730,3565,3565,3565,3565,0
|
|
20240607,124700,357395730,3565,3565,3565,3565,0
|
|
20240607,124600,357395730,3565,3565,3565,3565,0
|
|
20240607,124500,357395730,3565,3560,3565,3560,419
|
|
20240607,124400,355904085,3555,3555,3555,3555,0
|
|
20240607,124300,355904085,3555,3555,3555,3555,0
|
|
20240607,124200,355904085,3555,3555,3555,3555,31
|
|
20240607,124100,355793880,3560,3560,3560,3560,201
|
|
20240607,124000,355078320,3560,3560,3560,3560,11
|
|
20240607,123900,355039160,3555,3555,3555,3555,5
|
|
20240607,123800,355021385,3560,3560,3560,3560,0
|
|
20240607,123700,355021385,3560,3560,3560,3560,0
|
|
20240607,123600,355021385,3560,3560,3560,3560,0
|
|
20240607,123500,355021385,3560,3560,3560,3560,0
|
|
20240607,123400,355021385,3560,3560,3560,3560,0
|
|
20240607,123300,355021385,3560,3560,3560,3560,0
|
|
20240607,123200,355021385,3560,3560,3560,3560,0
|
|
20240607,123100,355021385,3560,3560,3560,3560,0
|
|
20240607,123000,355021385,3560,3560,3560,3560,0
|
|
20240607,122900,355021385,3560,3560,3560,3560,0
|
|
20240607,122800,355021385,3560,3560,3560,3560,0
|
|
20240607,122700,355021385,3560,3560,3560,3560,0
|
|
20240607,122600,355021385,3560,3560,3560,3560,2
|
|
20240607,122500,355014265,3560,3555,3560,3555,335
|
|
20240607,122400,353821670,3560,3560,3560,3560,0
|
|
20240607,122300,353821670,3560,3560,3560,3560,0
|
|
20240607,122200,353821670,3560,3560,3560,3560,0
|
|
20240607,122100,353821670,3560,3550,3560,3550,2
|
|
20240607,122000,353814560,3560,3560,3560,3560,0
|
|
20240607,121900,353814560,3560,3560,3560,3560,0
|
|
20240607,121800,353814560,3560,3560,3560,3560,0
|
|
20240607,121700,353814560,3560,3550,3560,3550,2
|
|
20240607,121600,353807450,3560,3560,3560,3560,0
|
|
20240607,121500,353807450,3560,3560,3560,3560,0
|
|
20240607,121400,353807450,3560,3560,3560,3560,0
|
|
20240607,121300,353807450,3560,3560,3560,3560,0
|
|
20240607,121200,353807450,3560,3560,3560,3560,0
|
|
20240607,121100,353807450,3560,3560,3560,3560,0
|
|
20240607,121000,353807450,3560,3550,3560,3550,6
|
|
20240607,120900,353786115,3560,3560,3560,3560,0
|
|
20240607,120800,353786115,3560,3560,3560,3560,0
|
|
20240607,120700,353786115,3560,3560,3560,3560,0
|
|
20240607,120600,353786115,3560,3560,3560,3560,0
|
|
20240607,120500,353786115,3560,3550,3565,3550,51
|
|
20240607,120400,353604370,3540,3545,3545,3540,408
|
|
20240607,120300,352160045,3540,3540,3540,3540,47
|
|
20240607,120200,351993665,3540,3545,3545,3540,1109
|
|
20240607,120100,348066805,3545,3550,3550,3545,780
|
|
20240607,120000,345301700,3545,3545,3545,3545,0
|
|
20240607,115900,345301700,3545,3545,3545,3545,0
|
|
20240607,115800,345301700,3545,3550,3550,3545,30
|
|
20240607,115700,345195345,3545,3550,3550,3545,302
|
|
20240607,115600,344124645,3555,3555,3555,3555,0
|
|
20240607,115500,344124645,3555,3555,3555,3555,589
|
|
20240607,115400,342030750,3560,3560,3560,3560,0
|
|
20240607,115300,342030750,3560,3560,3560,3560,0
|
|
20240607,115200,342030750,3560,3560,3560,3560,10
|
|
20240607,115100,341995150,3560,3560,3560,3560,30
|
|
20240607,115000,341888350,3560,3560,3560,3560,60
|
|
20240607,114900,341674750,3560,3560,3560,3560,0
|
|
20240607,114800,341674750,3560,3555,3560,3555,12
|
|
20240607,114700,341632085,3555,3555,3555,3555,500
|
|
20240607,114600,339854585,3555,3555,3555,3555,0
|
|
20240607,114500,339854585,3555,3555,3555,3555,0
|
|
20240607,114400,339854585,3555,3555,3555,3555,0
|
|
20240607,114300,339854585,3555,3555,3555,3555,0
|
|
20240607,114200,339854585,3555,3555,3555,3555,1
|
|
20240607,114100,339851030,3545,3550,3550,3545,226
|
|
20240607,114000,339049805,3560,3560,3560,3560,0
|
|
20240607,113900,339049805,3560,3555,3560,3555,51
|
|
20240607,113800,338868250,3560,3555,3560,3555,71
|
|
20240607,113700,338615495,3560,3555,3560,3555,16
|
|
20240607,113600,338558610,3560,3560,3560,3560,0
|
|
20240607,113500,338558610,3560,3560,3560,3560,0
|
|
20240607,113400,338558610,3560,3555,3560,3555,2
|
|
20240607,113300,338551495,3560,3560,3560,3560,1
|
|
20240607,113200,338547935,3555,3555,3555,3555,0
|
|
20240607,113100,338547935,3555,3555,3555,3555,0
|
|
20240607,113000,338547935,3555,3555,3555,3555,0
|
|
20240607,112900,338547935,3555,3550,3560,3550,255
|
|
20240607,112800,337642670,3550,3555,3555,3550,302
|
|
20240607,112700,336569725,3560,3560,3560,3560,0
|
|
20240607,112600,336569725,3560,3560,3560,3560,0
|
|
20240607,112500,336569725,3560,3560,3560,3560,1
|
|
20240607,112400,336566165,3570,3570,3570,3570,0
|
|
20240607,112300,336566165,3570,3570,3570,3570,0
|
|
20240607,112200,336566165,3570,3570,3570,3570,0
|
|
20240607,112100,336566165,3570,3560,3570,3560,2
|
|
20240607,112000,336559035,3560,3560,3560,3560,446
|
|
20240607,111900,334971275,3560,3560,3560,3560,0
|
|
20240607,111800,334971275,3560,3565,3565,3560,1105
|
|
20240607,111700,331037230,3565,3565,3565,3565,1
|
|
20240607,111600,331033665,3570,3570,3570,3570,0
|
|
20240607,111500,331033665,3570,3565,3570,3565,1000
|
|
20240607,111400,327464650,3565,3565,3565,3565,23
|
|
20240607,111300,327382655,3565,3560,3565,3555,501
|
|
20240607,111200,325601395,3560,3560,3560,3560,0
|
|
20240607,111100,325601395,3560,3560,3560,3560,0
|
|
20240607,111000,325601395,3560,3565,3565,3560,47
|
|
20240607,110900,325433940,3565,3565,3565,3565,25
|
|
20240607,110800,325344815,3565,3565,3565,3565,1
|
|
20240607,110700,325341250,3560,3560,3560,3560,0
|
|
20240607,110600,325341250,3560,3560,3560,3560,0
|
|
20240607,110500,325341250,3560,3560,3560,3560,0
|
|
20240607,110400,325341250,3560,3560,3560,3560,1
|
|
20240607,110300,325337690,3565,3565,3565,3565,0
|
|
20240607,110200,325337690,3565,3565,3565,3565,0
|
|
20240607,110100,325337690,3565,3560,3565,3560,2
|
|
20240607,110000,325330565,3560,3560,3560,3560,0
|
|
20240607,105900,325330565,3560,3560,3560,3560,1
|
|
20240607,105800,325327005,3565,3565,3565,3565,0
|
|
20240607,105700,325327005,3565,3560,3565,3560,2
|
|
20240607,105600,325319880,3565,3560,3565,3560,648
|
|
20240607,105500,323012995,3560,3565,3565,3560,8
|
|
20240607,105400,322984505,3570,3570,3570,3570,0
|
|
20240607,105300,322984505,3570,3570,3570,3550,3743
|
|
20240607,105200,309681035,3560,3565,3565,3560,647
|
|
20240607,105100,307377650,3570,3570,3570,3570,3
|
|
20240607,105000,307366940,3570,3570,3570,3570,0
|
|
20240607,104900,307366940,3570,3570,3570,3570,0
|
|
20240607,104800,307366940,3570,3570,3570,3570,0
|
|
20240607,104700,307366940,3570,3570,3570,3570,0
|
|
20240607,104600,307366940,3570,3570,3570,3570,0
|
|
20240607,104500,307366940,3570,3570,3570,3570,0
|
|
20240607,104400,307366940,3570,3570,3570,3560,952
|
|
20240607,104300,303972860,3565,3565,3565,3565,0
|
|
20240607,104200,303972860,3565,3565,3565,3565,0
|
|
20240607,104100,303972860,3565,3570,3570,3565,327
|
|
20240607,104000,302805500,3570,3570,3570,3570,197
|
|
20240607,103900,302102210,3575,3575,3575,3575,200
|
|
20240607,103800,301387210,3570,3570,3570,3570,0
|
|
20240607,103700,301387210,3570,3570,3570,3570,0
|
|
20240607,103600,301387210,3570,3570,3570,3570,246
|
|
20240607,103500,300508990,3575,3575,3575,3575,2
|
|
20240607,103400,300501840,3575,3575,3575,3575,1
|
|
20240607,103300,300498265,3575,3575,3575,3575,0
|
|
20240607,103200,300498265,3575,3575,3575,3575,0
|
|
20240607,103100,300498265,3575,3575,3575,3575,200
|
|
20240607,103000,299783265,3580,3580,3580,3580,0
|
|
20240607,102900,299783265,3580,3580,3580,3580,1
|
|
20240607,102800,299779685,3570,3575,3575,3570,143
|
|
20240607,102700,299269165,3570,3575,3575,3570,31
|
|
20240607,102600,299158485,3570,3580,3580,3570,723
|
|
20240607,102500,296574680,3580,3580,3580,3580,180
|
|
20240607,102400,295930280,3580,3580,3580,3580,321
|
|
20240607,102300,294781100,3585,3585,3585,3585,3
|
|
20240607,102200,294770345,3585,3585,3585,3585,0
|
|
20240607,102100,294770345,3585,3585,3585,3585,0
|
|
20240607,102000,294770345,3585,3585,3585,3585,0
|
|
20240607,101900,294770345,3585,3585,3585,3585,0
|
|
20240607,101800,294770345,3585,3585,3585,3585,0
|
|
20240607,101700,294770345,3585,3585,3585,3585,0
|
|
20240607,101600,294770345,3585,3580,3585,3580,6
|
|
20240607,101500,294748850,3585,3585,3585,3585,48
|
|
20240607,101400,294576770,3585,3585,3585,3585,0
|
|
20240607,101300,294576770,3585,3585,3585,3585,2
|
|
20240607,101200,294569600,3585,3585,3585,3585,100
|
|
20240607,101100,294211100,3580,3585,3585,3580,1148
|
|
20240607,101000,290098035,3585,3585,3585,3585,794
|
|
20240607,100900,287251545,3585,3585,3585,3585,301
|
|
20240607,100800,286172460,3590,3590,3590,3590,240
|
|
20240607,100700,285310860,3595,3595,3595,3595,0
|
|
20240607,100600,285310860,3595,3590,3595,3590,455
|
|
20240607,100500,283677255,3590,3590,3590,3590,0
|
|
20240607,100400,283677255,3590,3590,3590,3590,1129
|
|
20240607,100300,279624145,3590,3595,3595,3590,748
|
|
20240607,100200,276935090,3595,3595,3595,3595,0
|
|
20240607,100100,276935090,3595,3595,3595,3595,118
|
|
20240607,100000,276510880,3600,3600,3600,3600,202
|
|
20240607,095900,275783680,3600,3600,3600,3600,403
|
|
20240607,095800,274332880,3600,3600,3600,3595,1256
|
|
20240607,095700,269811285,3605,3605,3605,3605,1
|
|
20240607,095600,269807680,3600,3605,3605,3600,5
|
|
20240607,095500,269789670,3600,3605,3605,3600,551
|
|
20240607,095400,267803575,3605,3605,3605,3605,510
|
|
20240607,095300,265965025,3610,3610,3610,3605,196
|
|
20240607,095200,265257490,3610,3615,3615,3610,731
|
|
20240607,095100,262618520,3615,3615,3620,3615,950
|
|
20240607,095000,259183845,3615,3605,3615,3605,8490
|
|
20240607,094900,228525325,3605,3600,3605,3595,1392
|
|
20240607,094800,223510255,3595,3605,3605,3595,903
|
|
20240607,094700,220261700,3595,3600,3605,3595,4538
|
|
20240607,094600,203903830,3595,3595,3605,3595,1562
|
|
20240607,094500,198283430,3595,3595,3595,3590,350
|
|
20240607,094400,197026430,3600,3605,3605,3595,415
|
|
20240607,094300,195532220,3605,3605,3605,3605,1028
|
|
20240607,094200,191826280,3605,3600,3605,3600,2849
|
|
20240607,094100,181557170,3605,3590,3605,3590,5048
|
|
20240607,094000,163393885,3590,3590,3590,3590,100
|
|
20240607,093900,163034885,3585,3585,3585,3585,278
|
|
20240607,093800,162038255,3590,3585,3595,3585,6223
|
|
20240607,093700,139705605,3585,3585,3585,3580,282
|
|
20240607,093600,138694640,3585,3580,3585,3575,2344
|
|
20240607,093500,130292715,3580,3585,3585,3580,72
|
|
20240607,093400,130034855,3585,3580,3585,3580,106
|
|
20240607,093300,129654870,3580,3580,3580,3580,241
|
|
20240607,093200,128792090,3585,3590,3590,3580,601
|
|
20240607,093100,126640450,3580,3585,3590,3580,865
|
|
20240607,093000,123541740,3585,3585,3590,3585,3290
|
|
20240607,092900,111745650,3590,3585,3590,3585,352
|
|
20240607,092800,110483550,3585,3585,3590,3585,1922
|
|
20240607,092700,103593175,3590,3570,3590,3570,7383
|
|
20240607,092600,77164915,3575,3575,3575,3565,2009
|
|
20240607,092500,69996000,3575,3550,3575,3550,7514
|
|
20240607,092400,43213690,3550,3550,3550,3550,0
|
|
20240607,092300,43213690,3550,3550,3550,3550,1
|
|
20240607,092200,43210140,3550,3545,3555,3545,1200
|
|
20240607,092100,38948120,3550,3545,3550,3545,1559
|
|
20240607,092000,33417590,3540,3535,3540,3535,962
|
|
20240607,091900,30012115,3540,3540,3540,3540,1
|
|
20240607,091800,30008575,3535,3540,3540,3535,2
|
|
20240607,091700,30001500,3540,3535,3540,3535,353
|
|
20240607,091600,28751900,3540,3530,3540,3530,2
|
|
20240607,091500,28744830,3530,3530,3530,3530,886
|
|
20240607,091400,25617250,3540,3535,3540,3535,2
|
|
20240607,091300,25610175,3535,3535,3535,3535,1
|
|
20240607,091200,25606640,3535,3525,3540,3525,6
|
|
20240607,091100,25585445,3535,3530,3540,3525,1493
|
|
20240607,091000,20303700,3525,3525,3525,3525,0
|
|
20240607,090900,20303700,3525,3520,3525,3520,1598
|
|
20240607,090800,14675750,3520,3520,3520,3520,0
|
|
20240607,090700,14675750,3520,3520,3530,3520,361
|
|
20240607,090600,13405020,3530,3530,3530,3530,0
|
|
20240607,090500,13405020,3530,3530,3530,3530,60
|
|
20240607,090400,13193220,3540,3540,3540,3540,601
|
|
20240607,090300,11065680,3540,3540,3540,3540,1
|
|
20240607,090200,11062140,3535,3535,3535,3535,0
|
|
20240607,090100,11062140,3535,3520,3535,3520,1690
|
|
20240607,090000,5098015,3525,3520,3525,3520,1448
|