615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,191200,704987795,3500,3500,3500,3500,6496
|
|
20240619,191100,704987795,3500,3500,3500,3500,0
|
|
20240619,191000,704987795,3500,3500,3500,3500,0
|
|
20240619,190900,704987795,3500,3500,3500,3500,0
|
|
20240619,190800,704987795,3500,3500,3500,3500,0
|
|
20240619,190700,704987795,3500,3500,3500,3500,0
|
|
20240619,190600,704987795,3500,3500,3500,3500,0
|
|
20240619,190500,704987795,3500,3500,3500,3500,0
|
|
20240619,190400,704987795,3500,3500,3500,3500,0
|
|
20240619,190300,704987795,3500,3500,3500,3500,0
|
|
20240619,190200,704987795,3500,3500,3500,3500,0
|
|
20240619,190100,704987795,3500,3500,3500,3500,0
|
|
20240619,190000,704987795,3500,3500,3500,3500,0
|
|
20240619,185900,704987795,3500,3500,3500,3500,0
|
|
20240619,185800,704987795,3500,3500,3500,3500,0
|
|
20240619,185700,704987795,3500,3500,3500,3500,0
|
|
20240619,185600,704987795,3500,3500,3500,3500,0
|
|
20240619,185500,704987795,3500,3500,3500,3500,0
|
|
20240619,185400,704987795,3500,3500,3500,3500,0
|
|
20240619,185300,704987795,3500,3500,3500,3500,0
|
|
20240619,185200,704987795,3500,3500,3500,3500,0
|
|
20240619,185100,704987795,3500,3500,3500,3500,0
|
|
20240619,185000,704987795,3500,3500,3500,3500,0
|
|
20240619,184900,704987795,3500,3500,3500,3500,0
|
|
20240619,184800,704987795,3500,3500,3500,3500,0
|
|
20240619,184700,704987795,3500,3500,3500,3500,0
|
|
20240619,184600,704987795,3500,3500,3500,3500,0
|
|
20240619,184500,704987795,3500,3500,3500,3500,0
|
|
20240619,184400,704987795,3500,3500,3500,3500,0
|
|
20240619,184300,704987795,3500,3500,3500,3500,0
|
|
20240619,184200,704987795,3500,3500,3500,3500,6496
|
|
20240619,184100,704987795,3500,3500,3500,3500,0
|
|
20240619,184000,704987795,3500,3500,3500,3500,0
|
|
20240619,183900,704987795,3500,3500,3500,3500,0
|
|
20240619,183800,704987795,3500,3500,3500,3500,0
|
|
20240619,183700,704987795,3500,3500,3500,3500,0
|
|
20240619,183600,704987795,3500,3500,3500,3500,0
|
|
20240619,183500,704987795,3500,3500,3500,3500,0
|
|
20240619,183400,704987795,3500,3500,3500,3500,0
|
|
20240619,183300,704987795,3500,3500,3500,3500,0
|
|
20240619,183200,704987795,3500,3500,3500,3500,0
|
|
20240619,183100,704987795,3500,3500,3500,3500,0
|
|
20240619,183000,704987795,3500,3500,3500,3500,0
|
|
20240619,182900,704987795,3500,3500,3500,3500,0
|
|
20240619,182800,704987795,3500,3500,3500,3500,0
|
|
20240619,182700,704987795,3500,3500,3500,3500,0
|
|
20240619,182600,704987795,3500,3500,3500,3500,0
|
|
20240619,182500,704987795,3500,3500,3500,3500,0
|
|
20240619,182400,704987795,3500,3500,3500,3500,0
|
|
20240619,182300,704987795,3500,3500,3500,3500,0
|
|
20240619,182200,704987795,3500,3500,3500,3500,0
|
|
20240619,182100,704987795,3500,3500,3500,3500,0
|
|
20240619,182000,704987795,3500,3500,3500,3500,0
|
|
20240619,181900,704987795,3500,3500,3500,3500,0
|
|
20240619,181800,704987795,3500,3500,3500,3500,0
|
|
20240619,181700,704987795,3500,3500,3500,3500,0
|
|
20240619,181600,704987795,3500,3500,3500,3500,0
|
|
20240619,181500,704987795,3500,3500,3500,3500,0
|
|
20240619,181400,704987795,3500,3500,3500,3500,0
|
|
20240619,181300,704987795,3500,3500,3500,3500,0
|
|
20240619,181200,704987795,3500,3500,3500,3500,6496
|
|
20240619,181100,704987795,3500,3500,3500,3500,0
|
|
20240619,181000,704987795,3500,3500,3500,3500,0
|
|
20240619,180900,704987795,3500,3500,3500,3500,0
|
|
20240619,180800,704987795,3500,3500,3500,3500,0
|
|
20240619,180700,704987795,3500,3500,3500,3500,0
|
|
20240619,180600,704987795,3500,3500,3500,3500,0
|
|
20240619,180500,704987795,3500,3500,3500,3500,0
|
|
20240619,180400,704987795,3500,3500,3500,3500,0
|
|
20240619,180300,704987795,3500,3500,3500,3500,0
|
|
20240619,180200,704987795,3500,3500,3500,3500,0
|
|
20240619,180100,704987795,3500,3500,3500,3500,0
|
|
20240619,180000,704987795,3500,3500,3500,3500,0
|
|
20240619,175900,704987795,3500,3500,3500,3500,0
|
|
20240619,175800,704987795,3500,3500,3500,3500,0
|
|
20240619,175700,704987795,3500,3500,3500,3500,0
|
|
20240619,175600,704987795,3500,3500,3500,3500,0
|
|
20240619,175500,704987795,3500,3500,3500,3500,0
|
|
20240619,175400,704987795,3500,3500,3500,3500,0
|
|
20240619,175300,704987795,3500,3500,3500,3500,0
|
|
20240619,175200,704987795,3500,3500,3500,3500,0
|
|
20240619,175100,704987795,3500,3500,3500,3500,0
|
|
20240619,175000,704987795,3500,3500,3500,3500,0
|
|
20240619,174900,704987795,3500,3500,3500,3500,0
|
|
20240619,174800,704987795,3500,3500,3500,3500,0
|
|
20240619,174700,704987795,3500,3500,3500,3500,0
|
|
20240619,174600,704987795,3500,3500,3500,3500,0
|
|
20240619,174500,704987795,3500,3500,3500,3500,0
|
|
20240619,174400,704987795,3500,3500,3500,3500,0
|
|
20240619,174300,704987795,3500,3500,3500,3500,0
|
|
20240619,174200,704987795,3500,3500,3500,3500,6496
|
|
20240619,174100,704987795,3500,3500,3500,3500,0
|
|
20240619,174000,704987795,3500,3500,3500,3500,0
|
|
20240619,173900,704987795,3500,3500,3500,3500,0
|
|
20240619,173800,704987795,3500,3500,3500,3500,0
|
|
20240619,173700,704987795,3500,3500,3500,3500,0
|
|
20240619,173600,704987795,3500,3500,3500,3500,0
|
|
20240619,173500,704987795,3500,3500,3500,3500,0
|
|
20240619,173400,704987795,3500,3500,3500,3500,0
|
|
20240619,173300,704987795,3500,3500,3500,3500,0
|
|
20240619,173200,704987795,3500,3500,3500,3500,0
|
|
20240619,173100,704987795,3500,3500,3500,3500,0
|
|
20240619,173000,704987795,3500,3500,3500,3500,0
|
|
20240619,172900,704987795,3500,3500,3500,3500,0
|
|
20240619,172800,704987795,3500,3500,3500,3500,0
|
|
20240619,172700,704987795,3500,3500,3500,3500,0
|
|
20240619,172600,704987795,3500,3500,3500,3500,0
|
|
20240619,172500,704987795,3500,3500,3500,3500,0
|
|
20240619,172400,704987795,3500,3500,3500,3500,0
|
|
20240619,172300,704987795,3500,3500,3500,3500,0
|
|
20240619,172200,704987795,3500,3500,3500,3500,0
|
|
20240619,172100,704987795,3500,3500,3500,3500,0
|
|
20240619,172000,704987795,3500,3500,3500,3500,0
|
|
20240619,171900,704987795,3500,3500,3500,3500,0
|
|
20240619,171800,704987795,3500,3500,3500,3500,0
|
|
20240619,171700,704987795,3500,3500,3500,3500,0
|
|
20240619,171600,704987795,3500,3500,3500,3500,0
|
|
20240619,171500,704987795,3500,3500,3500,3500,0
|
|
20240619,171400,704987795,3500,3500,3500,3500,0
|
|
20240619,171300,704987795,3500,3500,3500,3500,0
|
|
20240619,171200,704987795,3500,3500,3500,3500,6496
|
|
20240619,171100,704987795,3500,3500,3500,3500,0
|
|
20240619,171000,704987795,3500,3500,3500,3500,0
|
|
20240619,170900,704987795,3500,3500,3500,3500,0
|
|
20240619,170800,704987795,3500,3500,3500,3500,0
|
|
20240619,170700,704987795,3500,3500,3500,3500,0
|
|
20240619,170600,704987795,3500,3500,3500,3500,0
|
|
20240619,170500,704987795,3500,3500,3500,3500,0
|
|
20240619,170400,704987795,3500,3500,3500,3500,0
|
|
20240619,170300,704987795,3500,3500,3500,3500,0
|
|
20240619,170200,704987795,3500,3500,3500,3500,0
|
|
20240619,170100,704987795,3500,3500,3500,3500,0
|
|
20240619,170000,704987795,3500,3500,3500,3500,0
|
|
20240619,165900,704987795,3500,3500,3500,3500,0
|
|
20240619,165800,704987795,3500,3500,3500,3500,0
|
|
20240619,165700,704987795,3500,3500,3500,3500,0
|
|
20240619,165600,704987795,3500,3500,3500,3500,0
|
|
20240619,165500,704987795,3500,3500,3500,3500,0
|
|
20240619,165400,704987795,3500,3500,3500,3500,0
|
|
20240619,165300,704987795,3500,3500,3500,3500,0
|
|
20240619,165200,704987795,3500,3500,3500,3500,0
|
|
20240619,165100,704987795,3500,3500,3500,3500,0
|
|
20240619,165000,704987795,3500,3500,3500,3500,0
|
|
20240619,164900,704987795,3500,3500,3500,3500,0
|
|
20240619,164800,704987795,3500,3500,3500,3500,0
|
|
20240619,164700,704987795,3500,3500,3500,3500,0
|
|
20240619,164600,704987795,3500,3500,3500,3500,0
|
|
20240619,164500,704987795,3500,3500,3500,3500,0
|
|
20240619,164400,704987795,3500,3500,3500,3500,0
|
|
20240619,164300,704987795,3500,3500,3500,3500,0
|
|
20240619,164200,704987795,3500,3500,3500,3500,6496
|
|
20240619,164100,704987795,3500,3500,3500,3500,0
|
|
20240619,164000,704987795,3500,3500,3500,3500,0
|
|
20240619,163900,704987795,3500,3500,3500,3500,0
|
|
20240619,163800,704987795,3500,3500,3500,3500,0
|
|
20240619,163700,704987795,3500,3500,3500,3500,0
|
|
20240619,163600,704987795,3500,3500,3500,3500,0
|
|
20240619,163500,704987795,3500,3500,3500,3500,0
|
|
20240619,163400,704987795,3500,3500,3500,3500,0
|
|
20240619,163300,704987795,3500,3500,3500,3500,0
|
|
20240619,163200,704987795,3500,3500,3500,3500,0
|
|
20240619,163100,704987795,3500,3500,3500,3500,0
|
|
20240619,163000,704987795,3500,3500,3500,3500,0
|
|
20240619,162900,704987795,3500,3500,3500,3500,0
|
|
20240619,162800,704987795,3500,3500,3500,3500,0
|
|
20240619,162700,704987795,3500,3500,3500,3500,0
|
|
20240619,162600,704987795,3500,3500,3500,3500,0
|
|
20240619,162500,704987795,3500,3500,3500,3500,0
|
|
20240619,162400,704987795,3500,3500,3500,3500,0
|
|
20240619,162300,704987795,3500,3500,3500,3500,0
|
|
20240619,162200,704987795,3500,3500,3500,3500,0
|
|
20240619,162100,704987795,3500,3500,3500,3500,0
|
|
20240619,162000,704987795,3500,3500,3500,3500,0
|
|
20240619,161900,704987795,3500,3500,3500,3500,0
|
|
20240619,161800,704987795,3500,3500,3500,3500,0
|
|
20240619,161700,704987795,3500,3500,3500,3500,0
|
|
20240619,161600,704987795,3500,3500,3500,3500,0
|
|
20240619,161500,704987795,3500,3500,3500,3500,0
|
|
20240619,161400,704987795,3500,3500,3500,3500,0
|
|
20240619,161300,704987795,3500,3500,3500,3500,0
|
|
20240619,161200,704987795,3500,3500,3500,3500,6496
|
|
20240619,161100,704987795,3500,3500,3500,3500,0
|
|
20240619,161000,704987795,3500,3500,3500,3500,0
|
|
20240619,160900,704987795,3500,3500,3500,3500,0
|
|
20240619,160800,704987795,3500,3500,3500,3500,0
|
|
20240619,160700,704987795,3500,3500,3500,3500,0
|
|
20240619,160600,704987795,3500,3500,3500,3500,0
|
|
20240619,160500,704987795,3500,3500,3500,3500,0
|
|
20240619,160400,704987795,3500,3500,3500,3500,0
|
|
20240619,160300,704987795,3500,3500,3500,3500,0
|
|
20240619,160200,704987795,3500,3500,3500,3500,0
|
|
20240619,160100,704987795,3500,3500,3500,3500,0
|
|
20240619,160000,704987795,3500,3500,3500,3500,0
|
|
20240619,155900,704987795,3500,3500,3500,3500,0
|
|
20240619,155800,704987795,3500,3500,3500,3500,0
|
|
20240619,155700,704987795,3500,3500,3500,3500,0
|
|
20240619,155600,704987795,3500,3500,3500,3500,0
|
|
20240619,155500,704987795,3500,3500,3500,3500,0
|
|
20240619,155400,704987795,3500,3500,3500,3500,0
|
|
20240619,155300,704987795,3500,3500,3500,3500,0
|
|
20240619,155200,704987795,3500,3500,3500,3500,0
|
|
20240619,155100,704987795,3500,3500,3500,3500,0
|
|
20240619,155000,704987795,3500,3500,3500,3500,0
|
|
20240619,154900,704987795,3500,3500,3500,3500,0
|
|
20240619,154800,704987795,3500,3500,3500,3500,0
|
|
20240619,154700,704987795,3500,3500,3500,3500,0
|
|
20240619,154600,704987795,3500,3500,3500,3500,0
|
|
20240619,154500,704987795,3500,3500,3500,3500,0
|
|
20240619,154400,704987795,3500,3500,3500,3500,0
|
|
20240619,154300,704987795,3500,3500,3500,3500,0
|
|
20240619,154200,704987795,3500,3500,3500,3500,6496
|
|
20240619,154100,704987795,3500,3500,3500,3500,0
|
|
20240619,154000,704987795,3500,3500,3500,3500,0
|
|
20240619,153900,704987795,3500,3500,3500,3500,0
|
|
20240619,153800,704987795,3500,3500,3500,3500,0
|
|
20240619,153700,704987795,3500,3500,3500,3500,0
|
|
20240619,153600,704987795,3500,3500,3500,3500,0
|
|
20240619,153500,704987795,3500,3500,3500,3500,0
|
|
20240619,153400,704987795,3500,3500,3500,3500,0
|
|
20240619,153300,704987795,3500,3500,3500,3500,0
|
|
20240619,153200,704987795,3500,3500,3500,3500,0
|
|
20240619,153100,704987795,3500,3500,3500,3500,0
|
|
20240619,153000,704987795,3500,3500,3500,3500,6496
|
|
20240619,152900,682251795,3500,3500,3500,3500,0
|
|
20240619,152800,682251795,3500,3500,3500,3500,0
|
|
20240619,152700,682251795,3500,3500,3500,3500,0
|
|
20240619,152600,682251795,3500,3500,3500,3500,0
|
|
20240619,152500,682251795,3500,3500,3500,3500,0
|
|
20240619,152400,682251795,3500,3500,3500,3500,0
|
|
20240619,152300,682251795,3500,3500,3500,3500,0
|
|
20240619,152200,682251795,3500,3500,3500,3500,0
|
|
20240619,152100,682251795,3500,3500,3500,3500,0
|
|
20240619,152000,682251795,3500,3500,3500,3500,0
|
|
20240619,151900,682251795,3500,3505,3510,3500,5544
|
|
20240619,151800,662846200,3505,3505,3505,3505,92
|
|
20240619,151700,662523740,3505,3505,3505,3505,492
|
|
20240619,151600,660799280,3510,3510,3510,3510,1
|
|
20240619,151500,660795770,3500,3510,3510,3500,11
|
|
20240619,151400,660757260,3510,3510,3510,3510,1
|
|
20240619,151300,660753750,3510,3510,3510,3510,1
|
|
20240619,151200,660750240,3510,3510,3510,3510,0
|
|
20240619,151100,660750240,3510,3505,3510,3500,64
|
|
20240619,151000,660525920,3505,3505,3505,3505,605
|
|
20240619,150900,658405395,3510,3510,3510,3510,0
|
|
20240619,150800,658405395,3510,3510,3510,3510,1
|
|
20240619,150700,658401885,3510,3510,3510,3510,1
|
|
20240619,150600,658398375,3510,3510,3510,3510,1
|
|
20240619,150500,658394865,3505,3505,3505,3505,0
|
|
20240619,150400,658394865,3505,3505,3505,3505,130
|
|
20240619,150300,657939215,3505,3505,3505,3505,0
|
|
20240619,150200,657939215,3505,3510,3510,3505,8
|
|
20240619,150100,657911160,3505,3505,3505,3505,55
|
|
20240619,150000,657718385,3505,3505,3505,3505,461
|
|
20240619,145900,656102580,3505,3505,3505,3505,923
|
|
20240619,145800,652867465,3505,3500,3505,3500,58
|
|
20240619,145700,652664430,3505,3505,3505,3505,0
|
|
20240619,145600,652664430,3505,3500,3505,3500,60
|
|
20240619,145500,652454425,3500,3500,3500,3500,31
|
|
20240619,145400,652345925,3500,3500,3500,3500,0
|
|
20240619,145300,652345925,3500,3505,3505,3500,33
|
|
20240619,145200,652230360,3505,3505,3505,3505,1210
|
|
20240619,145100,647989310,3505,3505,3505,3505,1314
|
|
20240619,145000,643383740,3500,3505,3505,3500,2422
|
|
20240619,144900,634897765,3510,3510,3510,3510,0
|
|
20240619,144800,634897765,3510,3510,3510,3510,5
|
|
20240619,144700,634880215,3510,3510,3510,3510,5
|
|
20240619,144600,634862665,3505,3505,3505,3505,0
|
|
20240619,144500,634862665,3505,3505,3505,3505,0
|
|
20240619,144400,634862665,3505,3505,3505,3505,0
|
|
20240619,144300,634862665,3505,3505,3505,3505,0
|
|
20240619,144200,634862665,3505,3505,3505,3505,0
|
|
20240619,144100,634862665,3505,3505,3505,3505,0
|
|
20240619,144000,634862665,3505,3505,3505,3505,3
|
|
20240619,143900,634852150,3510,3510,3510,3510,0
|
|
20240619,143800,634852150,3510,3505,3510,3505,21
|
|
20240619,143700,634778540,3515,3515,3515,3515,0
|
|
20240619,143600,634778540,3515,3515,3515,3515,0
|
|
20240619,143500,634778540,3515,3515,3515,3515,1
|
|
20240619,143400,634775025,3510,3510,3510,3510,0
|
|
20240619,143300,634775025,3510,3510,3510,3510,0
|
|
20240619,143200,634775025,3510,3510,3510,3510,0
|
|
20240619,143100,634775025,3510,3510,3510,3510,100
|
|
20240619,143000,634424025,3510,3510,3510,3510,300
|
|
20240619,142900,633371025,3510,3510,3510,3510,5
|
|
20240619,142800,633353475,3510,3510,3510,3510,0
|
|
20240619,142700,633353475,3510,3510,3510,3510,500
|
|
20240619,142600,631598475,3510,3510,3510,3510,10
|
|
20240619,142500,631563375,3510,3510,3510,3510,0
|
|
20240619,142400,631563375,3510,3510,3510,3510,86
|
|
20240619,142300,631261515,3510,3510,3510,3510,0
|
|
20240619,142200,631261515,3510,3510,3510,3510,100
|
|
20240619,142100,630910515,3505,3505,3505,3505,0
|
|
20240619,142000,630910515,3505,3505,3505,3505,3
|
|
20240619,141900,630900000,3505,3505,3505,3505,0
|
|
20240619,141800,630900000,3505,3505,3505,3505,70
|
|
20240619,141700,630654650,3510,3510,3510,3510,0
|
|
20240619,141600,630654650,3510,3510,3510,3510,0
|
|
20240619,141500,630654650,3510,3510,3510,3510,58
|
|
20240619,141400,630451070,3510,3505,3510,3505,1067
|
|
20240619,141300,626710255,3505,3505,3505,3505,1
|
|
20240619,141200,626706750,3505,3505,3505,3505,495
|
|
20240619,141100,624971775,3505,3505,3505,3505,0
|
|
20240619,141000,624971775,3505,3505,3505,3505,1
|
|
20240619,140900,624968270,3505,3505,3505,3505,5
|
|
20240619,140800,624950745,3505,3505,3505,3505,1
|
|
20240619,140700,624947240,3500,3500,3500,3500,0
|
|
20240619,140600,624947240,3500,3500,3500,3500,106
|
|
20240619,140500,624576240,3505,3505,3505,3505,19
|
|
20240619,140400,624509645,3505,3505,3505,3505,22
|
|
20240619,140300,624432535,3505,3505,3505,3505,60
|
|
20240619,140200,624222235,3505,3505,3505,3505,601
|
|
20240619,140100,622115730,3505,3505,3505,3505,1
|
|
20240619,140000,622112225,3505,3500,3505,3500,6
|
|
20240619,135900,622091210,3505,3505,3505,3505,0
|
|
20240619,135800,622091210,3505,3505,3505,3505,14
|
|
20240619,135700,622042140,3505,3505,3505,3505,0
|
|
20240619,135600,622042140,3505,3505,3505,3505,1
|
|
20240619,135500,622038635,3505,3505,3505,3505,0
|
|
20240619,135400,622038635,3505,3505,3505,3505,996
|
|
20240619,135300,618547655,3505,3505,3505,3505,509
|
|
20240619,135200,616763610,3505,3505,3505,3505,60
|
|
20240619,135100,616553310,3500,3500,3500,3500,0
|
|
20240619,135000,616553310,3500,3500,3500,3500,0
|
|
20240619,134900,616553310,3500,3500,3500,3500,0
|
|
20240619,134800,616553310,3500,3500,3500,3500,0
|
|
20240619,134700,616553310,3500,3500,3500,3500,0
|
|
20240619,134600,616553310,3500,3500,3500,3500,0
|
|
20240619,134500,616553310,3500,3500,3500,3500,0
|
|
20240619,134400,616553310,3500,3500,3500,3500,674
|
|
20240619,134300,614194310,3495,3495,3495,3495,0
|
|
20240619,134200,614194310,3495,3495,3495,3495,0
|
|
20240619,134100,614194310,3495,3495,3495,3495,89
|
|
20240619,134000,613883255,3495,3495,3495,3495,3
|
|
20240619,133900,613872770,3500,3500,3500,3500,1358
|
|
20240619,133800,609119770,3500,3500,3500,3500,35
|
|
20240619,133700,608997270,3505,3505,3505,3505,0
|
|
20240619,133600,608997270,3505,3505,3505,3505,0
|
|
20240619,133500,608997270,3505,3505,3505,3505,0
|
|
20240619,133400,608997270,3505,3505,3505,3505,1
|
|
20240619,133300,608993765,3500,3500,3500,3500,0
|
|
20240619,133200,608993765,3500,3500,3500,3500,0
|
|
20240619,133100,608993765,3500,3500,3500,3500,0
|
|
20240619,133000,608993765,3500,3500,3500,3500,1920
|
|
20240619,132900,602273765,3505,3505,3505,3505,0
|
|
20240619,132800,602273765,3505,3505,3505,3505,62
|
|
20240619,132700,602056455,3505,3505,3505,3505,0
|
|
20240619,132600,602056455,3505,3505,3505,3505,0
|
|
20240619,132500,602056455,3505,3505,3505,3505,0
|
|
20240619,132400,602056455,3505,3505,3505,3505,1
|
|
20240619,132300,602052950,3505,3505,3505,3505,0
|
|
20240619,132200,602052950,3505,3505,3505,3505,102
|
|
20240619,132100,601695440,3500,3500,3500,3500,182
|
|
20240619,132000,601058440,3500,3500,3500,3500,3
|
|
20240619,131900,601047940,3510,3510,3510,3510,0
|
|
20240619,131800,601047940,3510,3510,3510,3510,0
|
|
20240619,131700,601047940,3510,3510,3510,3510,0
|
|
20240619,131600,601047940,3510,3510,3510,3510,2
|
|
20240619,131500,601040920,3505,3505,3505,3505,0
|
|
20240619,131400,601040920,3505,3505,3505,3505,2
|
|
20240619,131300,601033910,3510,3510,3510,3510,0
|
|
20240619,131200,601033910,3510,3510,3510,3510,150
|
|
20240619,131100,600507410,3510,3510,3510,3510,0
|
|
20240619,131000,600507410,3510,3510,3510,3510,1
|
|
20240619,130900,600503900,3505,3505,3505,3500,6624
|
|
20240619,130800,577317285,3510,3510,3510,3510,0
|
|
20240619,130700,577317285,3510,3510,3510,3510,0
|
|
20240619,130600,577317285,3510,3510,3510,3510,8
|
|
20240619,130500,577289205,3510,3510,3510,3510,3
|
|
20240619,130400,577278675,3505,3505,3505,3505,0
|
|
20240619,130300,577278675,3505,3505,3505,3505,0
|
|
20240619,130200,577278675,3505,3505,3505,3505,500
|
|
20240619,130100,575526175,3505,3505,3505,3505,29
|
|
20240619,130000,575424530,3500,3500,3500,3500,3
|
|
20240619,125900,575414030,3500,3500,3500,3500,0
|
|
20240619,125800,575414030,3500,3500,3500,3500,236
|
|
20240619,125700,574588030,3505,3510,3510,3505,2
|
|
20240619,125600,574581015,3510,3510,3510,3510,125
|
|
20240619,125500,574142265,3505,3505,3505,3505,30
|
|
20240619,125400,574037115,3505,3505,3505,3505,0
|
|
20240619,125300,574037115,3505,3505,3505,3505,33
|
|
20240619,125200,573921450,3505,3505,3505,3505,0
|
|
20240619,125100,573921450,3505,3505,3505,3505,416
|
|
20240619,125000,572463370,3505,3505,3505,3505,0
|
|
20240619,124900,572463370,3505,3505,3505,3505,0
|
|
20240619,124800,572463370,3505,3505,3505,3505,200
|
|
20240619,124700,571762370,3505,3505,3505,3505,33
|
|
20240619,124600,571646705,3505,3505,3505,3505,0
|
|
20240619,124500,571646705,3505,3505,3505,3505,6
|
|
20240619,124400,571625675,3505,3505,3505,3505,100
|
|
20240619,124300,571275175,3505,3505,3505,3505,0
|
|
20240619,124200,571275175,3505,3505,3505,3505,0
|
|
20240619,124100,571275175,3505,3505,3505,3505,501
|
|
20240619,124000,569519170,3500,3505,3505,3500,503
|
|
20240619,123900,567756170,3505,3505,3505,3505,0
|
|
20240619,123800,567756170,3505,3505,3505,3505,2397
|
|
20240619,123700,559354685,3505,3505,3505,3505,0
|
|
20240619,123600,559354685,3505,3510,3510,3505,250
|
|
20240619,123500,558478185,3510,3510,3510,3510,0
|
|
20240619,123400,558478185,3510,3510,3510,3510,0
|
|
20240619,123300,558478185,3510,3505,3510,3505,716
|
|
20240619,123200,555968105,3505,3505,3505,3505,30
|
|
20240619,123100,555862955,3500,3505,3505,3500,854
|
|
20240619,123000,552873755,3505,3505,3505,3505,27
|
|
20240619,122900,552779120,3505,3505,3505,3505,0
|
|
20240619,122800,552779120,3505,3505,3505,3505,1
|
|
20240619,122700,552775615,3505,3505,3505,3505,614
|
|
20240619,122600,550623545,3510,3510,3510,3510,0
|
|
20240619,122500,550623545,3510,3510,3510,3510,1
|
|
20240619,122400,550620035,3505,3505,3505,3505,5
|
|
20240619,122300,550602510,3505,3505,3505,3500,1343
|
|
20240619,122200,545900295,3505,3505,3505,3505,447
|
|
20240619,122100,544333560,3505,3505,3505,3505,0
|
|
20240619,122000,544333560,3505,3505,3505,3505,16
|
|
20240619,121900,544277480,3500,3500,3500,3500,75
|
|
20240619,121800,544014980,3500,3505,3505,3500,76
|
|
20240619,121700,543748830,3505,3505,3505,3505,214
|
|
20240619,121600,542998760,3505,3510,3510,3505,1269
|
|
20240619,121500,538550390,3510,3510,3510,3510,1000
|
|
20240619,121400,535040390,3505,3505,3505,3505,0
|
|
20240619,121300,535040390,3505,3505,3505,3505,710
|
|
20240619,121200,532551840,3505,3505,3505,3505,203
|
|
20240619,121100,531840325,3510,3505,3510,3505,6404
|
|
20240619,121000,509389305,3505,3510,3510,3505,7124
|
|
20240619,120900,484384570,3510,3510,3510,3510,0
|
|
20240619,120800,484384570,3510,3510,3510,3510,0
|
|
20240619,120700,484384570,3510,3515,3515,3510,295
|
|
20240619,120600,483349070,3515,3515,3515,3515,140
|
|
20240619,120500,482856970,3515,3515,3515,3515,15
|
|
20240619,120400,482804245,3515,3520,3520,3515,6440
|
|
20240619,120300,460156580,3525,3525,3525,3525,0
|
|
20240619,120200,460156580,3525,3525,3525,3525,4
|
|
20240619,120100,460142480,3520,3520,3520,3520,1900
|
|
20240619,120000,453454480,3520,3520,3520,3520,4
|
|
20240619,115900,453440400,3525,3525,3525,3525,0
|
|
20240619,115800,453440400,3525,3525,3525,3525,0
|
|
20240619,115700,453440400,3525,3525,3525,3525,3040
|
|
20240619,115600,442724400,3525,3525,3525,3525,0
|
|
20240619,115500,442724400,3525,3525,3525,3525,381
|
|
20240619,115400,441381375,3525,3535,3535,3525,2783
|
|
20240619,115300,431559880,3530,3530,3530,3530,0
|
|
20240619,115200,431559880,3530,3530,3530,3530,336
|
|
20240619,115100,430373800,3530,3530,3530,3530,0
|
|
20240619,115000,430373800,3530,3530,3530,3530,100
|
|
20240619,114900,430020800,3530,3530,3530,3530,650
|
|
20240619,114800,427726300,3535,3535,3535,3535,0
|
|
20240619,114700,427726300,3535,3535,3535,3535,4638
|
|
20240619,114600,411330970,3535,3535,3535,3535,0
|
|
20240619,114500,411330970,3535,3535,3535,3535,200
|
|
20240619,114400,410623970,3535,3535,3535,3535,0
|
|
20240619,114300,410623970,3535,3535,3535,3535,0
|
|
20240619,114200,410623970,3535,3535,3535,3535,0
|
|
20240619,114100,410623970,3535,3535,3535,3535,0
|
|
20240619,114000,410623970,3535,3535,3535,3535,4
|
|
20240619,113900,410609830,3540,3540,3540,3540,0
|
|
20240619,113800,410609830,3540,3540,3540,3540,201
|
|
20240619,113700,409898290,3540,3540,3540,3540,100
|
|
20240619,113600,409544290,3540,3540,3540,3540,100
|
|
20240619,113500,409190290,3540,3540,3540,3540,599
|
|
20240619,113400,407069830,3555,3555,3555,3555,0
|
|
20240619,113300,407069830,3555,3545,3555,3545,2817
|
|
20240619,113200,397071295,3550,3545,3550,3545,2
|
|
20240619,113100,397064200,3550,3550,3550,3550,0
|
|
20240619,113000,397064200,3550,3550,3550,3550,0
|
|
20240619,112900,397064200,3550,3550,3550,3550,0
|
|
20240619,112800,397064200,3550,3550,3550,3550,0
|
|
20240619,112700,397064200,3550,3550,3550,3550,6
|
|
20240619,112600,397042900,3550,3550,3550,3550,0
|
|
20240619,112500,397042900,3550,3550,3550,3550,284
|
|
20240619,112400,396034700,3550,3550,3550,3550,0
|
|
20240619,112300,396034700,3550,3550,3550,3550,1
|
|
20240619,112200,396031150,3550,3550,3550,3550,0
|
|
20240619,112100,396031150,3550,3550,3550,3550,0
|
|
20240619,112000,396031150,3550,3550,3550,3550,4
|
|
20240619,111900,396016950,3560,3560,3560,3560,0
|
|
20240619,111800,396016950,3560,3560,3560,3560,1115
|
|
20240619,111700,392047550,3555,3555,3560,3555,324
|
|
20240619,111600,390895720,3555,3555,3555,3550,3
|
|
20240619,111500,390885060,3555,3550,3555,3550,984
|
|
20240619,111400,387386945,3555,3555,3555,3555,1
|
|
20240619,111300,387383390,3555,3550,3555,3550,625
|
|
20240619,111200,385161590,3550,3550,3550,3550,21
|
|
20240619,111100,385087040,3550,3550,3550,3550,0
|
|
20240619,111000,385087040,3550,3550,3550,3550,140
|
|
20240619,110900,384590040,3545,3545,3545,3545,497
|
|
20240619,110800,382828175,3535,3535,3535,3530,5532
|
|
20240619,110700,363275215,3540,3545,3545,3540,147
|
|
20240619,110600,362754430,3550,3550,3550,3550,0
|
|
20240619,110500,362754430,3550,3550,3550,3550,10
|
|
20240619,110400,362718930,3545,3545,3545,3545,970
|
|
20240619,110300,359280280,3535,3535,3535,3535,0
|
|
20240619,110200,359280280,3535,3535,3535,3535,0
|
|
20240619,110100,359280280,3535,3535,3535,3535,1
|
|
20240619,110000,359276745,3535,3535,3535,3535,4
|
|
20240619,105900,359262605,3535,3535,3535,3535,0
|
|
20240619,105800,359262605,3535,3535,3535,3535,0
|
|
20240619,105700,359262605,3535,3535,3535,3535,0
|
|
20240619,105600,359262605,3535,3535,3535,3535,0
|
|
20240619,105500,359262605,3535,3535,3535,3535,1
|
|
20240619,105400,359259070,3535,3535,3535,3535,0
|
|
20240619,105300,359259070,3535,3535,3535,3535,283
|
|
20240619,105200,358258665,3550,3550,3550,3550,0
|
|
20240619,105100,358258665,3550,3550,3550,3550,0
|
|
20240619,105000,358258665,3550,3550,3550,3550,0
|
|
20240619,104900,358258665,3550,3550,3550,3550,0
|
|
20240619,104800,358258665,3550,3550,3550,3550,0
|
|
20240619,104700,358258665,3550,3550,3550,3550,0
|
|
20240619,104600,358258665,3550,3550,3550,3550,1
|
|
20240619,104500,358255115,3550,3550,3550,3550,0
|
|
20240619,104400,358255115,3550,3550,3550,3550,0
|
|
20240619,104300,358255115,3550,3550,3550,3550,1
|
|
20240619,104200,358251565,3545,3545,3545,3545,386
|
|
20240619,104100,356883195,3545,3545,3545,3545,1
|
|
20240619,104000,356879650,3530,3535,3535,3530,55
|
|
20240619,103900,356685240,3545,3545,3545,3545,0
|
|
20240619,103800,356685240,3545,3545,3545,3545,0
|
|
20240619,103700,356685240,3545,3545,3545,3545,84
|
|
20240619,103600,356387460,3550,3550,3550,3550,0
|
|
20240619,103500,356387460,3550,3540,3550,3540,3
|
|
20240619,103400,356376820,3545,3540,3550,3540,3
|
|
20240619,103300,356366185,3530,3530,3530,3530,0
|
|
20240619,103200,356366185,3530,3530,3530,3530,50
|
|
20240619,103100,356189685,3550,3550,3550,3540,5
|
|
20240619,103000,356171960,3540,3540,3540,3540,1
|
|
20240619,102900,356168420,3525,3525,3530,3525,6088
|
|
20240619,102800,334678400,3530,3530,3530,3530,3877
|
|
20240619,102700,320992590,3530,3530,3530,3530,0
|
|
20240619,102600,320992590,3530,3530,3530,3530,300
|
|
20240619,102500,319933590,3530,3530,3530,3530,0
|
|
20240619,102400,319933590,3530,3530,3530,3530,0
|
|
20240619,102300,319933590,3530,3530,3530,3530,0
|
|
20240619,102200,319933590,3530,3530,3530,3530,0
|
|
20240619,102100,319933590,3530,3530,3530,3530,409
|
|
20240619,102000,318489820,3530,3530,3530,3530,4
|
|
20240619,101900,318475700,3530,3535,3535,3530,6000
|
|
20240619,101800,297285055,3555,3555,3555,3555,0
|
|
20240619,101700,297285055,3555,3555,3555,3555,0
|
|
20240619,101600,297285055,3555,3545,3555,3535,6421
|
|
20240619,101500,274539875,3555,3555,3555,3555,0
|
|
20240619,101400,274539875,3555,3555,3555,3555,0
|
|
20240619,101300,274539875,3555,3555,3555,3555,10
|
|
20240619,101200,274504325,3550,3550,3550,3550,0
|
|
20240619,101100,274504325,3550,3550,3550,3550,0
|
|
20240619,101000,274504325,3550,3550,3550,3550,0
|
|
20240619,100900,274504325,3550,3550,3550,3550,0
|
|
20240619,100800,274504325,3550,3550,3550,3550,0
|
|
20240619,100700,274504325,3550,3550,3550,3550,56
|
|
20240619,100600,274305525,3550,3550,3550,3550,200
|
|
20240619,100500,273595525,3550,3550,3550,3550,0
|
|
20240619,100400,273595525,3550,3550,3550,3550,126
|
|
20240619,100300,273148225,3555,3555,3555,3555,12
|
|
20240619,100200,273105565,3550,3550,3550,3550,0
|
|
20240619,100100,273105565,3550,3550,3550,3550,0
|
|
20240619,100000,273105565,3550,3555,3555,3550,9
|
|
20240619,095900,273073590,3550,3550,3550,3550,1394
|
|
20240619,095800,268124890,3555,3555,3555,3555,0
|
|
20240619,095700,268124890,3555,3555,3555,3555,0
|
|
20240619,095600,268124890,3555,3555,3555,3555,1
|
|
20240619,095500,268121335,3555,3555,3555,3555,21
|
|
20240619,095400,268046680,3555,3555,3555,3555,25
|
|
20240619,095300,267957805,3555,3555,3555,3555,0
|
|
20240619,095200,267957805,3555,3555,3555,3555,200
|
|
20240619,095100,267246805,3555,3555,3555,3555,137
|
|
20240619,095000,266759770,3555,3555,3555,3555,0
|
|
20240619,094900,266759770,3555,3555,3555,3555,0
|
|
20240619,094800,266759770,3555,3555,3555,3555,3350
|
|
20240619,094700,254850520,3555,3555,3555,3555,0
|
|
20240619,094600,254850520,3555,3555,3555,3555,0
|
|
20240619,094500,254850520,3555,3550,3555,3550,251
|
|
20240619,094400,253958220,3550,3550,3550,3550,0
|
|
20240619,094300,253958220,3550,3550,3550,3550,1
|
|
20240619,094200,253954670,3550,3555,3555,3550,464
|
|
20240619,094100,252305155,3555,3555,3555,3555,2
|
|
20240619,094000,252298045,3555,3560,3560,3555,8
|
|
20240619,093900,252269590,3560,3560,3560,3560,1
|
|
20240619,093800,252266030,3560,3555,3560,3555,140
|
|
20240619,093700,251768280,3555,3555,3555,3555,141
|
|
20240619,093600,251267025,3555,3560,3560,3555,3949
|
|
20240619,093500,237211550,3565,3560,3565,3560,372
|
|
20240619,093400,235885870,3560,3560,3560,3560,0
|
|
20240619,093300,235885870,3560,3560,3560,3560,150
|
|
20240619,093200,235351870,3560,3560,3560,3560,300
|
|
20240619,093100,234283870,3560,3560,3560,3560,201
|
|
20240619,093000,233568310,3560,3560,3560,3560,0
|
|
20240619,092900,233568310,3560,3555,3560,3555,76
|
|
20240619,092800,233297755,3560,3560,3560,3550,2105
|
|
20240619,092700,225817210,3560,3560,3560,3560,10
|
|
20240619,092600,225781610,3560,3560,3560,3560,0
|
|
20240619,092500,225781610,3560,3565,3565,3560,2507
|
|
20240619,092400,216856610,3565,3575,3575,3565,8375
|
|
20240619,092300,186955730,3580,3580,3580,3580,0
|
|
20240619,092200,186955730,3580,3580,3580,3580,293
|
|
20240619,092100,185906790,3575,3580,3580,3575,603
|
|
20240619,092000,183748075,3580,3580,3580,3580,104
|
|
20240619,091900,183375755,3585,3580,3585,3580,1103
|
|
20240619,091800,179427010,3580,3580,3580,3580,1133
|
|
20240619,091700,175370870,3580,3585,3585,3580,1312
|
|
20240619,091600,170667475,3585,3570,3585,3570,5066
|
|
20240619,091500,152545575,3570,3570,3570,3565,1983
|
|
20240619,091400,145466270,3565,3565,3565,3565,0
|
|
20240619,091300,145466270,3565,3565,3565,3565,50
|
|
20240619,091200,145288020,3575,3560,3575,3555,8758
|
|
20240619,091100,114025250,3560,3550,3560,3550,1968
|
|
20240619,091000,107023515,3545,3545,3545,3545,200
|
|
20240619,090900,106314515,3550,3555,3555,3550,2037
|
|
20240619,090800,99083030,3555,3555,3555,3555,2
|
|
20240619,090700,99075920,3555,3550,3555,3550,130
|
|
20240619,090600,98614320,3550,3550,3550,3550,10
|
|
20240619,090500,98578820,3550,3550,3550,3545,282
|
|
20240619,090400,97578025,3550,3555,3560,3550,1092
|
|
20240619,090300,93696270,3555,3555,3555,3550,610
|
|
20240619,090200,91527950,3555,3555,3555,3555,1638
|
|
20240619,090100,85704860,3550,3540,3550,3540,8051
|
|
20240619,090000,57169035,3535,3520,3535,3520,16239
|