615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,191200,396972255,3500,3500,3500,3500,16574
|
|
20240617,191100,396972255,3500,3500,3500,3500,0
|
|
20240617,191000,396972255,3500,3500,3500,3500,0
|
|
20240617,190900,396972255,3500,3500,3500,3500,0
|
|
20240617,190800,396972255,3500,3500,3500,3500,0
|
|
20240617,190700,396972255,3500,3500,3500,3500,0
|
|
20240617,190600,396972255,3500,3500,3500,3500,0
|
|
20240617,190500,396972255,3500,3500,3500,3500,0
|
|
20240617,190400,396972255,3500,3500,3500,3500,0
|
|
20240617,190300,396972255,3500,3500,3500,3500,0
|
|
20240617,190200,396972255,3500,3500,3500,3500,0
|
|
20240617,190100,396972255,3500,3500,3500,3500,0
|
|
20240617,190000,396972255,3500,3500,3500,3500,0
|
|
20240617,185900,396972255,3500,3500,3500,3500,0
|
|
20240617,185800,396972255,3500,3500,3500,3500,0
|
|
20240617,185700,396972255,3500,3500,3500,3500,0
|
|
20240617,185600,396972255,3500,3500,3500,3500,0
|
|
20240617,185500,396972255,3500,3500,3500,3500,0
|
|
20240617,185400,396972255,3500,3500,3500,3500,0
|
|
20240617,185300,396972255,3500,3500,3500,3500,0
|
|
20240617,185200,396972255,3500,3500,3500,3500,0
|
|
20240617,185100,396972255,3500,3500,3500,3500,0
|
|
20240617,185000,396972255,3500,3500,3500,3500,0
|
|
20240617,184900,396972255,3500,3500,3500,3500,0
|
|
20240617,184800,396972255,3500,3500,3500,3500,0
|
|
20240617,184700,396972255,3500,3500,3500,3500,0
|
|
20240617,184600,396972255,3500,3500,3500,3500,0
|
|
20240617,184500,396972255,3500,3500,3500,3500,0
|
|
20240617,184400,396972255,3500,3500,3500,3500,0
|
|
20240617,184300,396972255,3500,3500,3500,3500,0
|
|
20240617,184200,396972255,3500,3500,3500,3500,16574
|
|
20240617,184100,396972255,3500,3500,3500,3500,0
|
|
20240617,184000,396972255,3500,3500,3500,3500,0
|
|
20240617,183900,396972255,3500,3500,3500,3500,0
|
|
20240617,183800,396972255,3500,3500,3500,3500,0
|
|
20240617,183700,396972255,3500,3500,3500,3500,0
|
|
20240617,183600,396972255,3500,3500,3500,3500,0
|
|
20240617,183500,396972255,3500,3500,3500,3500,0
|
|
20240617,183400,396972255,3500,3500,3500,3500,0
|
|
20240617,183300,396972255,3500,3500,3500,3500,0
|
|
20240617,183200,396972255,3500,3500,3500,3500,0
|
|
20240617,183100,396972255,3500,3500,3500,3500,0
|
|
20240617,183000,396972255,3500,3500,3500,3500,0
|
|
20240617,182900,396972255,3500,3500,3500,3500,0
|
|
20240617,182800,396972255,3500,3500,3500,3500,0
|
|
20240617,182700,396972255,3500,3500,3500,3500,0
|
|
20240617,182600,396972255,3500,3500,3500,3500,0
|
|
20240617,182500,396972255,3500,3500,3500,3500,0
|
|
20240617,182400,396972255,3500,3500,3500,3500,0
|
|
20240617,182300,396972255,3500,3500,3500,3500,0
|
|
20240617,182200,396972255,3500,3500,3500,3500,0
|
|
20240617,182100,396972255,3500,3500,3500,3500,0
|
|
20240617,182000,396972255,3500,3500,3500,3500,0
|
|
20240617,181900,396972255,3500,3500,3500,3500,0
|
|
20240617,181800,396972255,3500,3500,3500,3500,0
|
|
20240617,181700,396972255,3500,3500,3500,3500,0
|
|
20240617,181600,396972255,3500,3500,3500,3500,0
|
|
20240617,181500,396972255,3500,3500,3500,3500,0
|
|
20240617,181400,396972255,3500,3500,3500,3500,0
|
|
20240617,181300,396972255,3500,3500,3500,3500,0
|
|
20240617,181200,396972255,3500,3500,3500,3500,16574
|
|
20240617,181100,396972255,3500,3500,3500,3500,0
|
|
20240617,181000,396972255,3500,3500,3500,3500,0
|
|
20240617,180900,396972255,3500,3500,3500,3500,0
|
|
20240617,180800,396972255,3500,3500,3500,3500,0
|
|
20240617,180700,396972255,3500,3500,3500,3500,0
|
|
20240617,180600,396972255,3500,3500,3500,3500,0
|
|
20240617,180500,396972255,3500,3500,3500,3500,0
|
|
20240617,180400,396972255,3500,3500,3500,3500,0
|
|
20240617,180300,396972255,3500,3500,3500,3500,0
|
|
20240617,180200,396972255,3500,3500,3500,3500,0
|
|
20240617,180100,396972255,3500,3500,3500,3500,0
|
|
20240617,180000,396972255,3500,3500,3500,3500,0
|
|
20240617,175900,396972255,3500,3500,3500,3500,0
|
|
20240617,175800,396972255,3500,3500,3500,3500,0
|
|
20240617,175700,396972255,3500,3500,3500,3500,0
|
|
20240617,175600,396972255,3500,3500,3500,3500,0
|
|
20240617,175500,396972255,3500,3500,3500,3500,0
|
|
20240617,175400,396972255,3500,3500,3500,3500,0
|
|
20240617,175300,396972255,3500,3500,3500,3500,0
|
|
20240617,175200,396972255,3500,3500,3500,3500,0
|
|
20240617,175100,396972255,3500,3500,3500,3500,0
|
|
20240617,175000,396972255,3500,3500,3500,3500,0
|
|
20240617,174900,396972255,3500,3500,3500,3500,0
|
|
20240617,174800,396972255,3500,3500,3500,3500,0
|
|
20240617,174700,396972255,3500,3500,3500,3500,0
|
|
20240617,174600,396972255,3500,3500,3500,3500,0
|
|
20240617,174500,396972255,3500,3500,3500,3500,0
|
|
20240617,174400,396972255,3500,3500,3500,3500,0
|
|
20240617,174300,396972255,3500,3500,3500,3500,0
|
|
20240617,174200,396972255,3500,3500,3500,3500,16574
|
|
20240617,174100,396972255,3500,3500,3500,3500,0
|
|
20240617,174000,396972255,3500,3500,3500,3500,0
|
|
20240617,173900,396972255,3500,3500,3500,3500,0
|
|
20240617,173800,396972255,3500,3500,3500,3500,0
|
|
20240617,173700,396972255,3500,3500,3500,3500,0
|
|
20240617,173600,396972255,3500,3500,3500,3500,0
|
|
20240617,173500,396972255,3500,3500,3500,3500,0
|
|
20240617,173400,396972255,3500,3500,3500,3500,0
|
|
20240617,173300,396972255,3500,3500,3500,3500,0
|
|
20240617,173200,396972255,3500,3500,3500,3500,0
|
|
20240617,173100,396972255,3500,3500,3500,3500,0
|
|
20240617,173000,396972255,3500,3500,3500,3500,0
|
|
20240617,172900,396972255,3500,3500,3500,3500,0
|
|
20240617,172800,396972255,3500,3500,3500,3500,0
|
|
20240617,172700,396972255,3500,3500,3500,3500,0
|
|
20240617,172600,396972255,3500,3500,3500,3500,0
|
|
20240617,172500,396972255,3500,3500,3500,3500,0
|
|
20240617,172400,396972255,3500,3500,3500,3500,0
|
|
20240617,172300,396972255,3500,3500,3500,3500,0
|
|
20240617,172200,396972255,3500,3500,3500,3500,0
|
|
20240617,172100,396972255,3500,3500,3500,3500,0
|
|
20240617,172000,396972255,3500,3500,3500,3500,0
|
|
20240617,171900,396972255,3500,3500,3500,3500,0
|
|
20240617,171800,396972255,3500,3500,3500,3500,0
|
|
20240617,171700,396972255,3500,3500,3500,3500,0
|
|
20240617,171600,396972255,3500,3500,3500,3500,0
|
|
20240617,171500,396972255,3500,3500,3500,3500,0
|
|
20240617,171400,396972255,3500,3500,3500,3500,0
|
|
20240617,171300,396972255,3500,3500,3500,3500,0
|
|
20240617,171200,396972255,3500,3500,3500,3500,16574
|
|
20240617,171100,396972255,3500,3500,3500,3500,0
|
|
20240617,171000,396972255,3500,3500,3500,3500,0
|
|
20240617,170900,396972255,3500,3500,3500,3500,0
|
|
20240617,170800,396972255,3500,3500,3500,3500,0
|
|
20240617,170700,396972255,3500,3500,3500,3500,0
|
|
20240617,170600,396972255,3500,3500,3500,3500,0
|
|
20240617,170500,396972255,3500,3500,3500,3500,0
|
|
20240617,170400,396972255,3500,3500,3500,3500,0
|
|
20240617,170300,396972255,3500,3500,3500,3500,0
|
|
20240617,170200,396972255,3500,3500,3500,3500,0
|
|
20240617,170100,396972255,3500,3500,3500,3500,0
|
|
20240617,170000,396972255,3500,3500,3500,3500,0
|
|
20240617,165900,396972255,3500,3500,3500,3500,0
|
|
20240617,165800,396972255,3500,3500,3500,3500,0
|
|
20240617,165700,396972255,3500,3500,3500,3500,0
|
|
20240617,165600,396972255,3500,3500,3500,3500,0
|
|
20240617,165500,396972255,3500,3500,3500,3500,0
|
|
20240617,165400,396972255,3500,3500,3500,3500,0
|
|
20240617,165300,396972255,3500,3500,3500,3500,0
|
|
20240617,165200,396972255,3500,3500,3500,3500,0
|
|
20240617,165100,396972255,3500,3500,3500,3500,0
|
|
20240617,165000,396972255,3500,3500,3500,3500,0
|
|
20240617,164900,396972255,3500,3500,3500,3500,0
|
|
20240617,164800,396972255,3500,3500,3500,3500,0
|
|
20240617,164700,396972255,3500,3500,3500,3500,0
|
|
20240617,164600,396972255,3500,3500,3500,3500,0
|
|
20240617,164500,396972255,3500,3500,3500,3500,0
|
|
20240617,164400,396972255,3500,3500,3500,3500,0
|
|
20240617,164300,396972255,3500,3500,3500,3500,0
|
|
20240617,164200,396972255,3500,3500,3500,3500,16574
|
|
20240617,164100,396972255,3500,3500,3500,3500,0
|
|
20240617,164000,396972255,3500,3500,3500,3500,0
|
|
20240617,163900,396972255,3500,3500,3500,3500,0
|
|
20240617,163800,396972255,3500,3500,3500,3500,0
|
|
20240617,163700,396972255,3500,3500,3500,3500,0
|
|
20240617,163600,396972255,3500,3500,3500,3500,0
|
|
20240617,163500,396972255,3500,3500,3500,3500,0
|
|
20240617,163400,396972255,3500,3500,3500,3500,0
|
|
20240617,163300,396972255,3500,3500,3500,3500,0
|
|
20240617,163200,396972255,3500,3500,3500,3500,0
|
|
20240617,163100,396972255,3500,3500,3500,3500,0
|
|
20240617,163000,396972255,3500,3500,3500,3500,0
|
|
20240617,162900,396972255,3500,3500,3500,3500,0
|
|
20240617,162800,396972255,3500,3500,3500,3500,0
|
|
20240617,162700,396972255,3500,3500,3500,3500,0
|
|
20240617,162600,396972255,3500,3500,3500,3500,0
|
|
20240617,162500,396972255,3500,3500,3500,3500,0
|
|
20240617,162400,396972255,3500,3500,3500,3500,0
|
|
20240617,162300,396972255,3500,3500,3500,3500,0
|
|
20240617,162200,396972255,3500,3500,3500,3500,0
|
|
20240617,162100,396972255,3500,3500,3500,3500,0
|
|
20240617,162000,396972255,3500,3500,3500,3500,0
|
|
20240617,161900,396972255,3500,3500,3500,3500,0
|
|
20240617,161800,396972255,3500,3500,3500,3500,0
|
|
20240617,161700,396972255,3500,3500,3500,3500,0
|
|
20240617,161600,396972255,3500,3500,3500,3500,0
|
|
20240617,161500,396972255,3500,3500,3500,3500,0
|
|
20240617,161400,396972255,3500,3500,3500,3500,0
|
|
20240617,161300,396972255,3500,3500,3500,3500,0
|
|
20240617,161200,396972255,3500,3500,3500,3500,16574
|
|
20240617,161100,396972255,3500,3500,3500,3500,0
|
|
20240617,161000,396972255,3500,3500,3500,3500,0
|
|
20240617,160900,396972255,3500,3500,3500,3500,0
|
|
20240617,160800,396972255,3500,3500,3500,3500,0
|
|
20240617,160700,396972255,3500,3500,3500,3500,0
|
|
20240617,160600,396972255,3500,3500,3500,3500,0
|
|
20240617,160500,396972255,3500,3500,3500,3500,0
|
|
20240617,160400,396972255,3500,3500,3500,3500,0
|
|
20240617,160300,396972255,3500,3500,3500,3500,0
|
|
20240617,160200,396972255,3500,3500,3500,3500,0
|
|
20240617,160100,396972255,3500,3500,3500,3500,0
|
|
20240617,160000,396972255,3500,3500,3500,3500,0
|
|
20240617,155900,396972255,3500,3500,3500,3500,0
|
|
20240617,155800,396972255,3500,3500,3500,3500,0
|
|
20240617,155700,396972255,3500,3500,3500,3500,0
|
|
20240617,155600,396972255,3500,3500,3500,3500,0
|
|
20240617,155500,396972255,3500,3500,3500,3500,0
|
|
20240617,155400,396972255,3500,3500,3500,3500,0
|
|
20240617,155300,396972255,3500,3500,3500,3500,0
|
|
20240617,155200,396972255,3500,3500,3500,3500,0
|
|
20240617,155100,396972255,3500,3500,3500,3500,0
|
|
20240617,155000,396972255,3500,3500,3500,3500,0
|
|
20240617,154900,396972255,3500,3500,3500,3500,0
|
|
20240617,154800,396972255,3500,3500,3500,3500,0
|
|
20240617,154700,396972255,3500,3500,3500,3500,0
|
|
20240617,154600,396972255,3500,3500,3500,3500,0
|
|
20240617,154500,396972255,3500,3500,3500,3500,0
|
|
20240617,154400,396972255,3500,3500,3500,3500,0
|
|
20240617,154300,396972255,3500,3500,3500,3500,0
|
|
20240617,154200,396972255,3500,3500,3500,3500,16574
|
|
20240617,154100,396972255,3500,3500,3500,3500,0
|
|
20240617,154000,396972255,3500,3500,3500,3500,0
|
|
20240617,153900,396972255,3500,3500,3500,3500,0
|
|
20240617,153800,396972255,3500,3500,3500,3500,0
|
|
20240617,153700,396972255,3500,3500,3500,3500,0
|
|
20240617,153600,396972255,3500,3500,3500,3500,0
|
|
20240617,153500,396972255,3500,3500,3500,3500,0
|
|
20240617,153400,396972255,3500,3500,3500,3500,0
|
|
20240617,153300,396972255,3500,3500,3500,3500,0
|
|
20240617,153200,396972255,3500,3500,3500,3500,0
|
|
20240617,153100,396972255,3500,3500,3500,3500,0
|
|
20240617,153000,396972255,3500,3500,3500,3500,16574
|
|
20240617,152900,338963255,3510,3510,3510,3510,0
|
|
20240617,152800,338963255,3510,3510,3510,3510,0
|
|
20240617,152700,338963255,3510,3510,3510,3510,0
|
|
20240617,152600,338963255,3510,3510,3510,3510,0
|
|
20240617,152500,338963255,3510,3510,3510,3510,0
|
|
20240617,152400,338963255,3510,3510,3510,3510,0
|
|
20240617,152300,338963255,3510,3510,3510,3510,0
|
|
20240617,152200,338963255,3510,3510,3510,3510,0
|
|
20240617,152100,338963255,3510,3510,3510,3510,0
|
|
20240617,152000,338963255,3510,3510,3510,3510,0
|
|
20240617,151900,338963255,3510,3505,3515,3505,2178
|
|
20240617,151800,331309135,3505,3510,3510,3505,65
|
|
20240617,151700,331081185,3505,3510,3510,3505,72
|
|
20240617,151600,330828820,3510,3505,3510,3505,2038
|
|
20240617,151500,323675625,3505,3505,3505,3505,81
|
|
20240617,151400,323391720,3505,3510,3510,3505,531
|
|
20240617,151300,321529315,3510,3510,3510,3510,26
|
|
20240617,151200,321438055,3505,3505,3505,3505,4
|
|
20240617,151100,321424035,3505,3510,3510,3505,17
|
|
20240617,151000,321364410,3510,3510,3510,3510,25
|
|
20240617,150900,321276660,3505,3505,3505,3505,9
|
|
20240617,150800,321245115,3510,3510,3510,3510,10
|
|
20240617,150700,321210015,3510,3505,3510,3505,511
|
|
20240617,150600,319418580,3510,3510,3510,3510,387
|
|
20240617,150500,318060210,3510,3505,3510,3505,129
|
|
20240617,150400,317607810,3510,3510,3510,3510,105
|
|
20240617,150300,317239260,3510,3510,3510,3505,2642
|
|
20240617,150200,307972385,3510,3510,3510,3510,1
|
|
20240617,150100,307968875,3510,3505,3510,3505,45
|
|
20240617,150000,307811025,3510,3505,3510,3505,75
|
|
20240617,145900,307548025,3505,3505,3505,3505,0
|
|
20240617,145800,307548025,3505,3505,3505,3505,0
|
|
20240617,145700,307548025,3505,3510,3510,3505,1017
|
|
20240617,145600,303978740,3510,3510,3510,3505,626
|
|
20240617,145500,301781560,3505,3510,3510,3505,382
|
|
20240617,145400,300442455,3505,3505,3505,3505,0
|
|
20240617,145300,300442455,3505,3505,3505,3505,0
|
|
20240617,145200,300442455,3505,3505,3505,3505,0
|
|
20240617,145100,300442455,3505,3505,3505,3505,30
|
|
20240617,145000,300337305,3510,3510,3510,3510,2
|
|
20240617,144900,300330285,3505,3505,3505,3505,548
|
|
20240617,144800,298409545,3505,3505,3505,3505,345
|
|
20240617,144700,297200320,3510,3510,3510,3505,217
|
|
20240617,144600,296439715,3510,3510,3510,3510,10
|
|
20240617,144500,296404615,3510,3515,3515,3510,85
|
|
20240617,144400,296106240,3510,3510,3510,3510,4533
|
|
20240617,144300,280195410,3510,3510,3510,3510,0
|
|
20240617,144200,280195410,3510,3510,3510,3510,0
|
|
20240617,144100,280195410,3510,3510,3510,3510,72
|
|
20240617,144000,279942690,3510,3510,3510,3510,0
|
|
20240617,143900,279942690,3510,3515,3515,3510,220
|
|
20240617,143800,279170415,3515,3515,3515,3515,4
|
|
20240617,143700,279156355,3515,3515,3515,3515,0
|
|
20240617,143600,279156355,3515,3515,3515,3515,3180
|
|
20240617,143500,267978655,3510,3510,3510,3510,34
|
|
20240617,143400,267859315,3520,3520,3520,3520,0
|
|
20240617,143300,267859315,3520,3520,3520,3520,0
|
|
20240617,143200,267859315,3520,3520,3520,3520,0
|
|
20240617,143100,267859315,3520,3520,3520,3520,3
|
|
20240617,143000,267848755,3510,3510,3510,3510,0
|
|
20240617,142900,267848755,3510,3510,3510,3510,0
|
|
20240617,142800,267848755,3510,3510,3510,3510,0
|
|
20240617,142700,267848755,3510,3510,3510,3510,0
|
|
20240617,142600,267848755,3510,3510,3510,3510,0
|
|
20240617,142500,267848755,3510,3515,3515,3510,168
|
|
20240617,142400,267258550,3520,3520,3520,3520,0
|
|
20240617,142300,267258550,3520,3520,3520,3520,60
|
|
20240617,142200,267047350,3520,3520,3520,3520,0
|
|
20240617,142100,267047350,3520,3520,3520,3520,0
|
|
20240617,142000,267047350,3520,3520,3520,3520,316
|
|
20240617,141900,265935030,3515,3515,3515,3515,0
|
|
20240617,141800,265935030,3515,3515,3515,3515,60
|
|
20240617,141700,265724130,3515,3515,3515,3515,35
|
|
20240617,141600,265601105,3510,3510,3510,3510,5
|
|
20240617,141500,265583555,3510,3510,3510,3510,0
|
|
20240617,141400,265583555,3510,3510,3510,3510,300
|
|
20240617,141300,264530555,3510,3510,3510,3510,0
|
|
20240617,141200,264530555,3510,3510,3510,3510,0
|
|
20240617,141100,264530555,3510,3510,3510,3510,0
|
|
20240617,141000,264530555,3510,3510,3510,3510,0
|
|
20240617,140900,264530555,3510,3510,3510,3510,0
|
|
20240617,140800,264530555,3510,3510,3510,3510,0
|
|
20240617,140700,264530555,3510,3510,3510,3510,0
|
|
20240617,140600,264530555,3510,3510,3510,3510,0
|
|
20240617,140500,264530555,3510,3510,3510,3510,0
|
|
20240617,140400,264530555,3510,3510,3510,3510,0
|
|
20240617,140300,264530555,3510,3515,3515,3510,144
|
|
20240617,140200,264024605,3515,3515,3515,3515,0
|
|
20240617,140100,264024605,3515,3515,3515,3515,0
|
|
20240617,140000,264024605,3515,3520,3520,3515,17
|
|
20240617,135900,263964775,3520,3520,3520,3520,0
|
|
20240617,135800,263964775,3520,3520,3520,3520,0
|
|
20240617,135700,263964775,3520,3515,3520,3515,1000
|
|
20240617,135600,260447195,3510,3510,3510,3510,551
|
|
20240617,135500,258513185,3510,3510,3510,3510,0
|
|
20240617,135400,258513185,3510,3510,3510,3510,0
|
|
20240617,135300,258513185,3510,3510,3510,3510,51
|
|
20240617,135200,258334175,3510,3505,3510,3505,61
|
|
20240617,135100,258120220,3510,3505,3510,3505,431
|
|
20240617,135000,256608560,3505,3505,3505,3505,0
|
|
20240617,134900,256608560,3505,3505,3505,3505,1
|
|
20240617,134800,256605055,3505,3505,3505,3505,177
|
|
20240617,134700,255984670,3515,3510,3515,3510,25
|
|
20240617,134600,255896895,3505,3505,3505,3505,20
|
|
20240617,134500,255826795,3505,3505,3505,3505,1000
|
|
20240617,134400,252321795,3505,3505,3505,3505,0
|
|
20240617,134300,252321795,3505,3505,3505,3505,11
|
|
20240617,134200,252283240,3505,3505,3505,3505,0
|
|
20240617,134100,252283240,3505,3505,3505,3505,0
|
|
20240617,134000,252283240,3505,3505,3505,3505,284
|
|
20240617,133900,251287820,3505,3510,3510,3505,4369
|
|
20240617,133800,235953170,3515,3515,3515,3515,0
|
|
20240617,133700,235953170,3515,3515,3515,3515,2
|
|
20240617,133600,235946140,3510,3515,3515,3510,1220
|
|
20240617,133500,231663890,3510,3515,3515,3510,3
|
|
20240617,133400,231653355,3510,3510,3510,3510,29
|
|
20240617,133300,231551565,3510,3510,3510,3510,152
|
|
20240617,133200,231018045,3510,3510,3510,3510,0
|
|
20240617,133100,231018045,3510,3510,3510,3510,313
|
|
20240617,133000,229919415,3515,3515,3515,3515,12
|
|
20240617,132900,229877235,3515,3515,3515,3515,0
|
|
20240617,132800,229877235,3515,3515,3515,3515,0
|
|
20240617,132700,229877235,3515,3515,3515,3515,0
|
|
20240617,132600,229877235,3515,3515,3515,3515,0
|
|
20240617,132500,229877235,3515,3515,3515,3515,0
|
|
20240617,132400,229877235,3515,3515,3515,3515,0
|
|
20240617,132300,229877235,3515,3515,3515,3515,0
|
|
20240617,132200,229877235,3515,3515,3515,3515,61
|
|
20240617,132100,229662820,3515,3515,3515,3515,0
|
|
20240617,132000,229662820,3515,3515,3515,3515,60
|
|
20240617,131900,229451920,3510,3515,3515,3510,93
|
|
20240617,131800,229125190,3520,3515,3520,3515,260
|
|
20240617,131700,228210290,3520,3520,3520,3520,0
|
|
20240617,131600,228210290,3520,3520,3520,3520,25
|
|
20240617,131500,228122290,3520,3520,3520,3520,100
|
|
20240617,131400,227770290,3515,3515,3515,3515,0
|
|
20240617,131300,227770290,3515,3520,3520,3510,117
|
|
20240617,131200,227358570,3510,3510,3510,3510,0
|
|
20240617,131100,227358570,3510,3510,3510,3510,87
|
|
20240617,131000,227053200,3520,3520,3520,3520,1
|
|
20240617,130900,227049680,3510,3510,3510,3510,0
|
|
20240617,130800,227049680,3510,3515,3515,3510,2970
|
|
20240617,130700,216622525,3515,3515,3515,3515,0
|
|
20240617,130600,216622525,3515,3515,3515,3515,0
|
|
20240617,130500,216622525,3515,3515,3515,3515,0
|
|
20240617,130400,216622525,3515,3515,3515,3515,0
|
|
20240617,130300,216622525,3515,3515,3515,3515,0
|
|
20240617,130200,216622525,3515,3515,3515,3515,0
|
|
20240617,130100,216622525,3515,3515,3515,3515,0
|
|
20240617,130000,216622525,3515,3515,3515,3515,0
|
|
20240617,125900,216622525,3515,3515,3515,3515,0
|
|
20240617,125800,216622525,3515,3515,3515,3515,0
|
|
20240617,125700,216622525,3515,3515,3515,3515,0
|
|
20240617,125600,216622525,3515,3515,3515,3515,0
|
|
20240617,125500,216622525,3515,3515,3515,3515,61
|
|
20240617,125400,216408110,3515,3515,3515,3510,107
|
|
20240617,125300,216032025,3515,3515,3515,3515,185
|
|
20240617,125200,215381750,3520,3520,3520,3520,0
|
|
20240617,125100,215381750,3520,3520,3520,3520,100
|
|
20240617,125000,215029750,3515,3515,3515,3515,0
|
|
20240617,124900,215029750,3515,3515,3515,3515,0
|
|
20240617,124800,215029750,3515,3515,3515,3515,0
|
|
20240617,124700,215029750,3515,3515,3515,3515,1
|
|
20240617,124600,215026235,3515,3515,3515,3515,1
|
|
20240617,124500,215022720,3520,3520,3520,3520,0
|
|
20240617,124400,215022720,3520,3520,3520,3520,0
|
|
20240617,124300,215022720,3520,3520,3520,3520,2000
|
|
20240617,124200,207982720,3515,3515,3515,3515,0
|
|
20240617,124100,207982720,3515,3515,3515,3515,55
|
|
20240617,124000,207789395,3515,3520,3520,3515,223
|
|
20240617,123900,207004700,3520,3520,3520,3520,334
|
|
20240617,123800,205829020,3520,3520,3520,3520,1
|
|
20240617,123700,205825500,3520,3520,3520,3520,10
|
|
20240617,123600,205790300,3520,3520,3520,3510,297
|
|
20240617,123500,204747720,3520,3515,3520,3515,100
|
|
20240617,123400,204395955,3515,3515,3515,3515,10
|
|
20240617,123300,204360805,3515,3515,3515,3515,2511
|
|
20240617,123200,195534640,3520,3520,3520,3520,6
|
|
20240617,123100,195513520,3520,3520,3520,3520,0
|
|
20240617,123000,195513520,3520,3520,3520,3520,5
|
|
20240617,122900,195495920,3520,3520,3520,3520,3
|
|
20240617,122800,195485360,3515,3515,3515,3515,0
|
|
20240617,122700,195485360,3515,3520,3520,3515,10
|
|
20240617,122600,195450205,3520,3520,3520,3520,0
|
|
20240617,122500,195450205,3520,3520,3520,3520,202
|
|
20240617,122400,194739165,3520,3520,3520,3520,0
|
|
20240617,122300,194739165,3520,3520,3520,3520,0
|
|
20240617,122200,194739165,3520,3520,3520,3520,1
|
|
20240617,122100,194735645,3525,3525,3525,3525,0
|
|
20240617,122000,194735645,3525,3525,3525,3525,10
|
|
20240617,121900,194700395,3515,3515,3515,3515,14
|
|
20240617,121800,194651185,3520,3520,3520,3520,8
|
|
20240617,121700,194623025,3520,3520,3520,3520,90
|
|
20240617,121600,194306225,3520,3520,3520,3520,0
|
|
20240617,121500,194306225,3520,3520,3520,3520,50
|
|
20240617,121400,194130225,3520,3520,3520,3520,254
|
|
20240617,121300,193236145,3520,3525,3525,3520,68
|
|
20240617,121200,192996680,3525,3525,3525,3525,0
|
|
20240617,121100,192996680,3525,3525,3525,3525,0
|
|
20240617,121000,192996680,3525,3520,3525,3520,314
|
|
20240617,120900,191891395,3520,3520,3520,3520,0
|
|
20240617,120800,191891395,3520,3520,3520,3520,30
|
|
20240617,120700,191785795,3520,3520,3520,3520,0
|
|
20240617,120600,191785795,3520,3520,3520,3520,0
|
|
20240617,120500,191785795,3520,3520,3520,3520,0
|
|
20240617,120400,191785795,3520,3520,3520,3520,0
|
|
20240617,120300,191785795,3520,3520,3520,3520,0
|
|
20240617,120200,191785795,3520,3520,3520,3520,0
|
|
20240617,120100,191785795,3520,3520,3520,3520,0
|
|
20240617,120000,191785795,3520,3520,3520,3520,0
|
|
20240617,115900,191785795,3520,3520,3520,3520,14
|
|
20240617,115800,191736515,3525,3525,3525,3525,0
|
|
20240617,115700,191736515,3525,3525,3525,3525,0
|
|
20240617,115600,191736515,3525,3525,3525,3525,0
|
|
20240617,115500,191736515,3525,3525,3525,3525,0
|
|
20240617,115400,191736515,3525,3525,3525,3525,0
|
|
20240617,115300,191736515,3525,3515,3525,3515,172
|
|
20240617,115200,191131895,3520,3530,3530,3520,3801
|
|
20240617,115100,177752325,3520,3520,3520,3520,0
|
|
20240617,115000,177752325,3520,3520,3520,3520,0
|
|
20240617,114900,177752325,3520,3520,3520,3520,0
|
|
20240617,114800,177752325,3520,3520,3520,3520,0
|
|
20240617,114700,177752325,3520,3520,3520,3520,0
|
|
20240617,114600,177752325,3520,3520,3520,3520,0
|
|
20240617,114500,177752325,3520,3520,3520,3520,0
|
|
20240617,114400,177752325,3520,3520,3520,3520,0
|
|
20240617,114300,177752325,3520,3520,3520,3520,0
|
|
20240617,114200,177752325,3520,3520,3520,3520,0
|
|
20240617,114100,177752325,3520,3520,3520,3520,35
|
|
20240617,114000,177629125,3520,3520,3520,3520,0
|
|
20240617,113900,177629125,3520,3520,3520,3520,183
|
|
20240617,113800,176984965,3530,3525,3530,3520,612
|
|
20240617,113700,174830670,3520,3520,3520,3520,3
|
|
20240617,113600,174820110,3520,3520,3520,3520,0
|
|
20240617,113500,174820110,3520,3520,3520,3520,87
|
|
20240617,113400,174513870,3525,3525,3525,3525,200
|
|
20240617,113300,173808870,3520,3520,3520,3520,0
|
|
20240617,113200,173808870,3520,3520,3520,3520,0
|
|
20240617,113100,173808870,3520,3520,3520,3520,0
|
|
20240617,113000,173808870,3520,3520,3520,3520,0
|
|
20240617,112900,173808870,3520,3520,3520,3520,1420
|
|
20240617,112800,168810470,3530,3530,3530,3530,3
|
|
20240617,112700,168799880,3520,3520,3520,3520,346
|
|
20240617,112600,167581960,3520,3530,3530,3520,90
|
|
20240617,112500,167265110,3520,3520,3520,3520,0
|
|
20240617,112400,167265110,3520,3530,3530,3520,1911
|
|
20240617,112300,160535660,3530,3530,3530,3530,0
|
|
20240617,112200,160535660,3530,3530,3530,3530,5
|
|
20240617,112100,160518010,3525,3525,3525,3525,59
|
|
20240617,112000,160310035,3530,3530,3530,3530,0
|
|
20240617,111900,160310035,3530,3530,3530,3530,0
|
|
20240617,111800,160310035,3530,3525,3530,3525,4
|
|
20240617,111700,160295930,3525,3520,3525,3520,47
|
|
20240617,111600,160130485,3520,3520,3520,3520,500
|
|
20240617,111500,158370485,3525,3520,3530,3520,359
|
|
20240617,111400,157106685,3520,3520,3520,3520,0
|
|
20240617,111300,157106685,3520,3520,3520,3520,0
|
|
20240617,111200,157106685,3520,3520,3520,3520,613
|
|
20240617,111100,154948925,3525,3525,3525,3525,1968
|
|
20240617,111000,148011725,3530,3530,3530,3530,0
|
|
20240617,110900,148011725,3530,3530,3530,3530,10
|
|
20240617,110800,147976425,3525,3525,3525,3525,0
|
|
20240617,110700,147976425,3525,3525,3525,3525,0
|
|
20240617,110600,147976425,3525,3525,3525,3525,0
|
|
20240617,110500,147976425,3525,3525,3525,3525,0
|
|
20240617,110400,147976425,3525,3525,3525,3525,0
|
|
20240617,110300,147976425,3525,3525,3525,3525,0
|
|
20240617,110200,147976425,3525,3525,3525,3525,0
|
|
20240617,110100,147976425,3525,3525,3525,3525,216
|
|
20240617,110000,147215025,3530,3530,3530,3530,0
|
|
20240617,105900,147215025,3530,3530,3530,3530,10
|
|
20240617,105800,147179725,3520,3520,3520,3520,0
|
|
20240617,105700,147179725,3520,3520,3520,3520,0
|
|
20240617,105600,147179725,3520,3520,3520,3520,0
|
|
20240617,105500,147179725,3520,3520,3520,3520,1
|
|
20240617,105400,147176205,3520,3520,3520,3520,0
|
|
20240617,105300,147176205,3520,3525,3525,3520,579
|
|
20240617,105200,145136170,3525,3525,3525,3525,0
|
|
20240617,105100,145136170,3525,3525,3525,3525,0
|
|
20240617,105000,145136170,3525,3525,3525,3525,422
|
|
20240617,104900,143648620,3535,3535,3535,3535,0
|
|
20240617,104800,143648620,3535,3535,3535,3535,0
|
|
20240617,104700,143648620,3535,3535,3535,3535,0
|
|
20240617,104600,143648620,3535,3535,3535,3535,2
|
|
20240617,104500,143641550,3525,3525,3525,3525,100
|
|
20240617,104400,143289050,3525,3525,3525,3525,0
|
|
20240617,104300,143289050,3525,3530,3530,3525,38
|
|
20240617,104200,143154985,3535,3535,3535,3535,1
|
|
20240617,104100,143151450,3535,3535,3535,3535,0
|
|
20240617,104000,143151450,3535,3535,3535,3535,0
|
|
20240617,103900,143151450,3535,3535,3535,3535,0
|
|
20240617,103800,143151450,3535,3535,3535,3535,0
|
|
20240617,103700,143151450,3535,3535,3535,3535,0
|
|
20240617,103600,143151450,3535,3535,3535,3535,0
|
|
20240617,103500,143151450,3535,3535,3535,3535,0
|
|
20240617,103400,143151450,3535,3535,3535,3535,0
|
|
20240617,103300,143151450,3535,3535,3535,3535,10
|
|
20240617,103200,143116100,3535,3535,3535,3535,0
|
|
20240617,103100,143116100,3535,3535,3535,3535,0
|
|
20240617,103000,143116100,3535,3535,3535,3535,1
|
|
20240617,102900,143112565,3535,3535,3535,3535,1
|
|
20240617,102800,143109030,3525,3525,3525,3525,0
|
|
20240617,102700,143109030,3525,3530,3540,3525,857
|
|
20240617,102600,140083855,3530,3530,3530,3530,90
|
|
20240617,102500,139766155,3530,3530,3530,3530,0
|
|
20240617,102400,139766155,3530,3530,3530,3530,10
|
|
20240617,102300,139730855,3530,3530,3530,3530,0
|
|
20240617,102200,139730855,3530,3530,3530,3530,0
|
|
20240617,102100,139730855,3530,3530,3530,3530,13
|
|
20240617,102000,139684965,3540,3540,3540,3540,0
|
|
20240617,101900,139684965,3540,3530,3540,3525,501
|
|
20240617,101800,137918915,3540,3540,3540,3540,0
|
|
20240617,101700,137918915,3540,3540,3540,3540,0
|
|
20240617,101600,137918915,3540,3540,3540,3540,0
|
|
20240617,101500,137918915,3540,3540,3540,3540,100
|
|
20240617,101400,137564915,3545,3545,3545,3545,0
|
|
20240617,101300,137564915,3545,3535,3545,3535,2
|
|
20240617,101200,137557835,3545,3545,3545,3545,0
|
|
20240617,101100,137557835,3545,3535,3545,3535,4
|
|
20240617,101000,137543675,3540,3540,3540,3540,0
|
|
20240617,100900,137543675,3540,3535,3545,3535,38
|
|
20240617,100800,137409120,3540,3530,3540,3525,3032
|
|
20240617,100700,126721100,3530,3530,3530,3530,0
|
|
20240617,100600,126721100,3530,3530,3530,3530,0
|
|
20240617,100500,126721100,3530,3540,3540,3530,328
|
|
20240617,100400,125563250,3540,3540,3540,3540,1
|
|
20240617,100300,125559710,3530,3530,3530,3530,550
|
|
20240617,100200,123618210,3530,3535,3540,3530,14430
|
|
20240617,100100,72627175,3535,3535,3535,3535,0
|
|
20240617,100000,72627175,3535,3540,3540,3535,66
|
|
20240617,095900,72393555,3540,3540,3540,3540,0
|
|
20240617,095800,72393555,3540,3540,3540,3540,0
|
|
20240617,095700,72393555,3540,3540,3540,3540,157
|
|
20240617,095600,71837775,3540,3540,3540,3540,0
|
|
20240617,095500,71837775,3540,3545,3545,3540,4
|
|
20240617,095400,71823610,3535,3535,3535,3535,0
|
|
20240617,095300,71823610,3535,3535,3535,3535,0
|
|
20240617,095200,71823610,3535,3540,3540,3535,982
|
|
20240617,095100,68347415,3535,3535,3535,3535,0
|
|
20240617,095000,68347415,3535,3535,3535,3535,106
|
|
20240617,094900,67972705,3535,3535,3535,3535,0
|
|
20240617,094800,67972705,3535,3535,3535,3535,21
|
|
20240617,094700,67898470,3535,3535,3540,3535,142
|
|
20240617,094600,67396475,3535,3535,3535,3535,9
|
|
20240617,094500,67364660,3540,3540,3540,3540,0
|
|
20240617,094400,67364660,3540,3535,3540,3535,148
|
|
20240617,094300,66841470,3535,3535,3535,3535,0
|
|
20240617,094200,66841470,3535,3535,3540,3535,80
|
|
20240617,094100,66558655,3535,3535,3535,3535,0
|
|
20240617,094000,66558655,3535,3535,3535,3535,0
|
|
20240617,093900,66558655,3535,3535,3535,3535,5
|
|
20240617,093800,66540980,3535,3535,3535,3535,41
|
|
20240617,093700,66396045,3535,3535,3535,3535,165
|
|
20240617,093600,65812770,3540,3540,3540,3540,0
|
|
20240617,093500,65812770,3540,3535,3540,3535,4843
|
|
20240617,093400,48690490,3535,3535,3535,3535,0
|
|
20240617,093300,48690490,3535,3535,3535,3535,0
|
|
20240617,093200,48690490,3535,3535,3535,3535,50
|
|
20240617,093100,48513740,3535,3535,3535,3535,1
|
|
20240617,093000,48510205,3530,3530,3530,3530,311
|
|
20240617,092900,47412375,3525,3525,3525,3525,0
|
|
20240617,092800,47412375,3525,3525,3525,3525,89
|
|
20240617,092700,47098650,3525,3530,3530,3525,1006
|
|
20240617,092600,43552470,3530,3530,3530,3530,106
|
|
20240617,092500,43178290,3535,3535,3535,3535,8
|
|
20240617,092400,43150010,3525,3525,3525,3525,0
|
|
20240617,092300,43150010,3525,3525,3525,3525,0
|
|
20240617,092200,43150010,3525,3530,3530,3525,621
|
|
20240617,092100,40960320,3525,3525,3525,3525,265
|
|
20240617,092000,40026195,3535,3535,3535,3535,0
|
|
20240617,091900,40026195,3535,3535,3535,3535,1
|
|
20240617,091800,40022660,3535,3535,3535,3535,0
|
|
20240617,091700,40022660,3535,3535,3535,3535,10
|
|
20240617,091600,39987310,3535,3535,3535,3535,1
|
|
20240617,091500,39983775,3525,3525,3525,3525,23
|
|
20240617,091400,39902700,3525,3525,3525,3525,216
|
|
20240617,091300,39141300,3520,3525,3525,3520,1078
|
|
20240617,091200,35341735,3525,3525,3525,3525,382
|
|
20240617,091100,33995185,3520,3520,3520,3520,0
|
|
20240617,091000,33995185,3520,3520,3540,3520,218
|
|
20240617,090900,33226510,3525,3535,3535,3525,2569
|
|
20240617,090800,24161970,3545,3535,3545,3535,216
|
|
20240617,090700,23398400,3555,3535,3555,3535,11
|
|
20240617,090600,23359395,3535,3535,3535,3535,183
|
|
20240617,090500,22712490,3535,3535,3535,3535,220
|
|
20240617,090400,21934790,3535,3535,3535,3535,176
|
|
20240617,090300,21312630,3530,3535,3535,3530,238
|
|
20240617,090200,20472440,3535,3535,3535,3535,578
|
|
20240617,090100,18429210,3535,3535,3535,3535,77
|
|
20240617,090000,18157015,3535,3555,3555,3535,5119
|