615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,191200,318178445,3515,3515,3515,3515,996
|
|
20240620,191100,318178445,3515,3515,3515,3515,0
|
|
20240620,191000,318178445,3515,3515,3515,3515,0
|
|
20240620,190900,318178445,3515,3515,3515,3515,0
|
|
20240620,190800,318178445,3515,3515,3515,3515,0
|
|
20240620,190700,318178445,3515,3515,3515,3515,0
|
|
20240620,190600,318178445,3515,3515,3515,3515,0
|
|
20240620,190500,318178445,3515,3515,3515,3515,0
|
|
20240620,190400,318178445,3515,3515,3515,3515,0
|
|
20240620,190300,318178445,3515,3515,3515,3515,0
|
|
20240620,190200,318178445,3515,3515,3515,3515,0
|
|
20240620,190100,318178445,3515,3515,3515,3515,0
|
|
20240620,190000,318178445,3515,3515,3515,3515,0
|
|
20240620,185900,318178445,3515,3515,3515,3515,0
|
|
20240620,185800,318178445,3515,3515,3515,3515,0
|
|
20240620,185700,318178445,3515,3515,3515,3515,0
|
|
20240620,185600,318178445,3515,3515,3515,3515,0
|
|
20240620,185500,318178445,3515,3515,3515,3515,0
|
|
20240620,185400,318178445,3515,3515,3515,3515,0
|
|
20240620,185300,318178445,3515,3515,3515,3515,0
|
|
20240620,185200,318178445,3515,3515,3515,3515,0
|
|
20240620,185100,318178445,3515,3515,3515,3515,0
|
|
20240620,185000,318178445,3515,3515,3515,3515,0
|
|
20240620,184900,318178445,3515,3515,3515,3515,0
|
|
20240620,184800,318178445,3515,3515,3515,3515,0
|
|
20240620,184700,318178445,3515,3515,3515,3515,0
|
|
20240620,184600,318178445,3515,3515,3515,3515,0
|
|
20240620,184500,318178445,3515,3515,3515,3515,0
|
|
20240620,184400,318178445,3515,3515,3515,3515,0
|
|
20240620,184300,318178445,3515,3515,3515,3515,0
|
|
20240620,184200,318178445,3515,3515,3515,3515,996
|
|
20240620,184100,318178445,3515,3515,3515,3515,0
|
|
20240620,184000,318178445,3515,3515,3515,3515,0
|
|
20240620,183900,318178445,3515,3515,3515,3515,0
|
|
20240620,183800,318178445,3515,3515,3515,3515,0
|
|
20240620,183700,318178445,3515,3515,3515,3515,0
|
|
20240620,183600,318178445,3515,3515,3515,3515,0
|
|
20240620,183500,318178445,3515,3515,3515,3515,0
|
|
20240620,183400,318178445,3515,3515,3515,3515,0
|
|
20240620,183300,318178445,3515,3515,3515,3515,0
|
|
20240620,183200,318178445,3515,3515,3515,3515,0
|
|
20240620,183100,318178445,3515,3515,3515,3515,0
|
|
20240620,183000,318178445,3515,3515,3515,3515,0
|
|
20240620,182900,318178445,3515,3515,3515,3515,0
|
|
20240620,182800,318178445,3515,3515,3515,3515,0
|
|
20240620,182700,318178445,3515,3515,3515,3515,0
|
|
20240620,182600,318178445,3515,3515,3515,3515,0
|
|
20240620,182500,318178445,3515,3515,3515,3515,0
|
|
20240620,182400,318178445,3515,3515,3515,3515,0
|
|
20240620,182300,318178445,3515,3515,3515,3515,0
|
|
20240620,182200,318178445,3515,3515,3515,3515,0
|
|
20240620,182100,318178445,3515,3515,3515,3515,0
|
|
20240620,182000,318178445,3515,3515,3515,3515,0
|
|
20240620,181900,318178445,3515,3515,3515,3515,0
|
|
20240620,181800,318178445,3515,3515,3515,3515,0
|
|
20240620,181700,318178445,3515,3515,3515,3515,0
|
|
20240620,181600,318178445,3515,3515,3515,3515,0
|
|
20240620,181500,318178445,3515,3515,3515,3515,0
|
|
20240620,181400,318178445,3515,3515,3515,3515,0
|
|
20240620,181300,318178445,3515,3515,3515,3515,0
|
|
20240620,181200,318178445,3515,3515,3515,3515,996
|
|
20240620,181100,318178445,3515,3515,3515,3515,0
|
|
20240620,181000,318178445,3515,3515,3515,3515,0
|
|
20240620,180900,318178445,3515,3515,3515,3515,0
|
|
20240620,180800,318178445,3515,3515,3515,3515,0
|
|
20240620,180700,318178445,3515,3515,3515,3515,0
|
|
20240620,180600,318178445,3515,3515,3515,3515,0
|
|
20240620,180500,318178445,3515,3515,3515,3515,0
|
|
20240620,180400,318178445,3515,3515,3515,3515,0
|
|
20240620,180300,318178445,3515,3515,3515,3515,0
|
|
20240620,180200,318178445,3515,3515,3515,3515,0
|
|
20240620,180100,318178445,3515,3515,3515,3515,0
|
|
20240620,180000,318178445,3515,3515,3515,3515,0
|
|
20240620,175900,318178445,3515,3515,3515,3515,0
|
|
20240620,175800,318178445,3515,3515,3515,3515,0
|
|
20240620,175700,318178445,3515,3515,3515,3515,0
|
|
20240620,175600,318178445,3515,3515,3515,3515,0
|
|
20240620,175500,318178445,3515,3515,3515,3515,0
|
|
20240620,175400,318178445,3515,3515,3515,3515,0
|
|
20240620,175300,318178445,3515,3515,3515,3515,0
|
|
20240620,175200,318178445,3515,3515,3515,3515,0
|
|
20240620,175100,318178445,3515,3515,3515,3515,0
|
|
20240620,175000,318178445,3515,3515,3515,3515,0
|
|
20240620,174900,318178445,3515,3515,3515,3515,0
|
|
20240620,174800,318178445,3515,3515,3515,3515,0
|
|
20240620,174700,318178445,3515,3515,3515,3515,0
|
|
20240620,174600,318178445,3515,3515,3515,3515,0
|
|
20240620,174500,318178445,3515,3515,3515,3515,0
|
|
20240620,174400,318178445,3515,3515,3515,3515,0
|
|
20240620,174300,318178445,3515,3515,3515,3515,0
|
|
20240620,174200,318178445,3515,3515,3515,3515,996
|
|
20240620,174100,318178445,3515,3515,3515,3515,0
|
|
20240620,174000,318178445,3515,3515,3515,3515,0
|
|
20240620,173900,318178445,3515,3515,3515,3515,0
|
|
20240620,173800,318178445,3515,3515,3515,3515,0
|
|
20240620,173700,318178445,3515,3515,3515,3515,0
|
|
20240620,173600,318178445,3515,3515,3515,3515,0
|
|
20240620,173500,318178445,3515,3515,3515,3515,0
|
|
20240620,173400,318178445,3515,3515,3515,3515,0
|
|
20240620,173300,318178445,3515,3515,3515,3515,0
|
|
20240620,173200,318178445,3515,3515,3515,3515,0
|
|
20240620,173100,318178445,3515,3515,3515,3515,0
|
|
20240620,173000,318178445,3515,3515,3515,3515,0
|
|
20240620,172900,318178445,3515,3515,3515,3515,0
|
|
20240620,172800,318178445,3515,3515,3515,3515,0
|
|
20240620,172700,318178445,3515,3515,3515,3515,0
|
|
20240620,172600,318178445,3515,3515,3515,3515,0
|
|
20240620,172500,318178445,3515,3515,3515,3515,0
|
|
20240620,172400,318178445,3515,3515,3515,3515,0
|
|
20240620,172300,318178445,3515,3515,3515,3515,0
|
|
20240620,172200,318178445,3515,3515,3515,3515,0
|
|
20240620,172100,318178445,3515,3515,3515,3515,0
|
|
20240620,172000,318178445,3515,3515,3515,3515,0
|
|
20240620,171900,318178445,3515,3515,3515,3515,0
|
|
20240620,171800,318178445,3515,3515,3515,3515,0
|
|
20240620,171700,318178445,3515,3515,3515,3515,0
|
|
20240620,171600,318178445,3515,3515,3515,3515,0
|
|
20240620,171500,318178445,3515,3515,3515,3515,0
|
|
20240620,171400,318178445,3515,3515,3515,3515,0
|
|
20240620,171300,318178445,3515,3515,3515,3515,0
|
|
20240620,171200,318178445,3515,3515,3515,3515,996
|
|
20240620,171100,318178445,3515,3515,3515,3515,0
|
|
20240620,171000,318178445,3515,3515,3515,3515,0
|
|
20240620,170900,318178445,3515,3515,3515,3515,0
|
|
20240620,170800,318178445,3515,3515,3515,3515,0
|
|
20240620,170700,318178445,3515,3515,3515,3515,0
|
|
20240620,170600,318178445,3515,3515,3515,3515,0
|
|
20240620,170500,318178445,3515,3515,3515,3515,0
|
|
20240620,170400,318178445,3515,3515,3515,3515,0
|
|
20240620,170300,318178445,3515,3515,3515,3515,0
|
|
20240620,170200,318178445,3515,3515,3515,3515,0
|
|
20240620,170100,318178445,3515,3515,3515,3515,0
|
|
20240620,170000,318178445,3515,3515,3515,3515,0
|
|
20240620,165900,318178445,3515,3515,3515,3515,0
|
|
20240620,165800,318178445,3515,3515,3515,3515,0
|
|
20240620,165700,318178445,3515,3515,3515,3515,0
|
|
20240620,165600,318178445,3515,3515,3515,3515,0
|
|
20240620,165500,318178445,3515,3515,3515,3515,0
|
|
20240620,165400,318178445,3515,3515,3515,3515,0
|
|
20240620,165300,318178445,3515,3515,3515,3515,0
|
|
20240620,165200,318178445,3515,3515,3515,3515,0
|
|
20240620,165100,318178445,3515,3515,3515,3515,0
|
|
20240620,165000,318178445,3515,3515,3515,3515,0
|
|
20240620,164900,318178445,3515,3515,3515,3515,0
|
|
20240620,164800,318178445,3515,3515,3515,3515,0
|
|
20240620,164700,318178445,3515,3515,3515,3515,0
|
|
20240620,164600,318178445,3515,3515,3515,3515,0
|
|
20240620,164500,318178445,3515,3515,3515,3515,0
|
|
20240620,164400,318178445,3515,3515,3515,3515,0
|
|
20240620,164300,318178445,3515,3515,3515,3515,0
|
|
20240620,164200,318178445,3515,3515,3515,3515,996
|
|
20240620,164100,318178445,3515,3515,3515,3515,0
|
|
20240620,164000,318178445,3515,3515,3515,3515,0
|
|
20240620,163900,318178445,3515,3515,3515,3515,0
|
|
20240620,163800,318178445,3515,3515,3515,3515,0
|
|
20240620,163700,318178445,3515,3515,3515,3515,0
|
|
20240620,163600,318178445,3515,3515,3515,3515,0
|
|
20240620,163500,318178445,3515,3515,3515,3515,0
|
|
20240620,163400,318178445,3515,3515,3515,3515,0
|
|
20240620,163300,318178445,3515,3515,3515,3515,0
|
|
20240620,163200,318178445,3515,3515,3515,3515,0
|
|
20240620,163100,318178445,3515,3515,3515,3515,0
|
|
20240620,163000,318178445,3515,3515,3515,3515,0
|
|
20240620,162900,318178445,3515,3515,3515,3515,0
|
|
20240620,162800,318178445,3515,3515,3515,3515,0
|
|
20240620,162700,318178445,3515,3515,3515,3515,0
|
|
20240620,162600,318178445,3515,3515,3515,3515,0
|
|
20240620,162500,318178445,3515,3515,3515,3515,0
|
|
20240620,162400,318178445,3515,3515,3515,3515,0
|
|
20240620,162300,318178445,3515,3515,3515,3515,0
|
|
20240620,162200,318178445,3515,3515,3515,3515,0
|
|
20240620,162100,318178445,3515,3515,3515,3515,0
|
|
20240620,162000,318178445,3515,3515,3515,3515,0
|
|
20240620,161900,318178445,3515,3515,3515,3515,0
|
|
20240620,161800,318178445,3515,3515,3515,3515,0
|
|
20240620,161700,318178445,3515,3515,3515,3515,0
|
|
20240620,161600,318178445,3515,3515,3515,3515,0
|
|
20240620,161500,318178445,3515,3515,3515,3515,0
|
|
20240620,161400,318178445,3515,3515,3515,3515,0
|
|
20240620,161300,318178445,3515,3515,3515,3515,0
|
|
20240620,161200,318178445,3515,3515,3515,3515,996
|
|
20240620,161100,318178445,3515,3515,3515,3515,0
|
|
20240620,161000,318178445,3515,3515,3515,3515,0
|
|
20240620,160900,318178445,3515,3515,3515,3515,0
|
|
20240620,160800,318178445,3515,3515,3515,3515,0
|
|
20240620,160700,318178445,3515,3515,3515,3515,0
|
|
20240620,160600,318178445,3515,3515,3515,3515,0
|
|
20240620,160500,318178445,3515,3515,3515,3515,0
|
|
20240620,160400,318178445,3515,3515,3515,3515,0
|
|
20240620,160300,318178445,3515,3515,3515,3515,0
|
|
20240620,160200,318178445,3515,3515,3515,3515,0
|
|
20240620,160100,318178445,3515,3515,3515,3515,0
|
|
20240620,160000,318178445,3515,3515,3515,3515,0
|
|
20240620,155900,318178445,3515,3515,3515,3515,0
|
|
20240620,155800,318178445,3515,3515,3515,3515,0
|
|
20240620,155700,318178445,3515,3515,3515,3515,0
|
|
20240620,155600,318178445,3515,3515,3515,3515,0
|
|
20240620,155500,318178445,3515,3515,3515,3515,0
|
|
20240620,155400,318178445,3515,3515,3515,3515,0
|
|
20240620,155300,318178445,3515,3515,3515,3515,0
|
|
20240620,155200,318178445,3515,3515,3515,3515,0
|
|
20240620,155100,318178445,3515,3515,3515,3515,0
|
|
20240620,155000,318178445,3515,3515,3515,3515,0
|
|
20240620,154900,318178445,3515,3515,3515,3515,0
|
|
20240620,154800,318178445,3515,3515,3515,3515,0
|
|
20240620,154700,318178445,3515,3515,3515,3515,0
|
|
20240620,154600,318178445,3515,3515,3515,3515,0
|
|
20240620,154500,318178445,3515,3515,3515,3515,0
|
|
20240620,154400,318178445,3515,3515,3515,3515,0
|
|
20240620,154300,318178445,3515,3515,3515,3515,0
|
|
20240620,154200,318178445,3515,3515,3515,3515,996
|
|
20240620,154100,318178445,3515,3515,3515,3515,0
|
|
20240620,154000,318178445,3515,3515,3515,3515,0
|
|
20240620,153900,318178445,3515,3515,3515,3515,0
|
|
20240620,153800,318178445,3515,3515,3515,3515,0
|
|
20240620,153700,318178445,3515,3515,3515,3515,0
|
|
20240620,153600,318178445,3515,3515,3515,3515,0
|
|
20240620,153500,318178445,3515,3515,3515,3515,0
|
|
20240620,153400,318178445,3515,3515,3515,3515,0
|
|
20240620,153300,318178445,3515,3515,3515,3515,0
|
|
20240620,153200,318178445,3515,3515,3515,3515,0
|
|
20240620,153100,318178445,3515,3515,3515,3515,0
|
|
20240620,153000,318178445,3515,3515,3515,3515,996
|
|
20240620,152900,314677505,3515,3515,3515,3515,0
|
|
20240620,152800,314677505,3515,3515,3515,3515,0
|
|
20240620,152700,314677505,3515,3515,3515,3515,0
|
|
20240620,152600,314677505,3515,3515,3515,3515,0
|
|
20240620,152500,314677505,3515,3515,3515,3515,0
|
|
20240620,152400,314677505,3515,3515,3515,3515,0
|
|
20240620,152300,314677505,3515,3515,3515,3515,0
|
|
20240620,152200,314677505,3515,3515,3515,3515,0
|
|
20240620,152100,314677505,3515,3515,3515,3515,0
|
|
20240620,152000,314677505,3515,3515,3515,3515,0
|
|
20240620,151900,314677505,3515,3515,3515,3500,67
|
|
20240620,151800,314442825,3515,3515,3515,3515,5
|
|
20240620,151700,314425250,3505,3505,3505,3505,0
|
|
20240620,151600,314425250,3505,3505,3505,3505,14
|
|
20240620,151500,314376180,3515,3515,3515,3515,1
|
|
20240620,151400,314372665,3515,3515,3515,3515,1
|
|
20240620,151300,314369150,3515,3515,3515,3515,47
|
|
20240620,151200,314203945,3515,3510,3515,3510,40
|
|
20240620,151100,314063350,3515,3505,3515,3500,2701
|
|
20240620,151000,304608635,3505,3505,3505,3505,0
|
|
20240620,150900,304608635,3505,3510,3510,3505,12
|
|
20240620,150800,304566565,3510,3510,3515,3510,127
|
|
20240620,150700,304120790,3515,3515,3515,3515,1
|
|
20240620,150600,304117275,3510,3510,3510,3510,0
|
|
20240620,150500,304117275,3510,3510,3510,3510,8
|
|
20240620,150400,304089195,3510,3510,3510,3510,55
|
|
20240620,150300,303896145,3510,3510,3510,3510,304
|
|
20240620,150200,302829105,3510,3510,3510,3510,2
|
|
20240620,150100,302822085,3515,3515,3515,3515,0
|
|
20240620,150000,302822085,3515,3515,3515,3515,0
|
|
20240620,145900,302822085,3515,3515,3515,3515,0
|
|
20240620,145800,302822085,3515,3510,3515,3510,3
|
|
20240620,145700,302811550,3515,3510,3515,3510,28
|
|
20240620,145600,302713260,3500,3500,3500,3500,20
|
|
20240620,145500,302643260,3500,3500,3500,3500,100
|
|
20240620,145400,302293260,3500,3505,3505,3500,200
|
|
20240620,145300,301592755,3510,3510,3510,3510,0
|
|
20240620,145200,301592755,3510,3510,3510,3510,0
|
|
20240620,145100,301592755,3510,3510,3510,3510,0
|
|
20240620,145000,301592755,3510,3510,3510,3510,3
|
|
20240620,144900,301582225,3505,3505,3505,3505,0
|
|
20240620,144800,301582225,3505,3505,3505,3505,0
|
|
20240620,144700,301582225,3505,3505,3505,3505,0
|
|
20240620,144600,301582225,3505,3505,3505,3505,593
|
|
20240620,144500,299503760,3505,3505,3505,3505,0
|
|
20240620,144400,299503760,3505,3505,3505,3505,27
|
|
20240620,144300,299409125,3505,3505,3505,3505,75
|
|
20240620,144200,299146250,3495,3495,3495,3495,0
|
|
20240620,144100,299146250,3495,3495,3495,3495,0
|
|
20240620,144000,299146250,3495,3495,3495,3495,0
|
|
20240620,143900,299146250,3495,3500,3500,3495,20
|
|
20240620,143800,299076320,3505,3505,3505,3505,0
|
|
20240620,143700,299076320,3505,3505,3505,3505,0
|
|
20240620,143600,299076320,3505,3505,3505,3505,0
|
|
20240620,143500,299076320,3505,3505,3505,3505,0
|
|
20240620,143400,299076320,3505,3505,3505,3505,1
|
|
20240620,143300,299072815,3505,3505,3505,3505,32
|
|
20240620,143200,298960655,3505,3505,3505,3505,0
|
|
20240620,143100,298960655,3505,3505,3505,3505,0
|
|
20240620,143000,298960655,3505,3505,3505,3505,191
|
|
20240620,142900,298291200,3500,3500,3500,3500,0
|
|
20240620,142800,298291200,3500,3500,3500,3500,0
|
|
20240620,142700,298291200,3500,3500,3500,3500,0
|
|
20240620,142600,298291200,3500,3500,3500,3500,1403
|
|
20240620,142500,293380700,3495,3495,3495,3495,0
|
|
20240620,142400,293380700,3495,3495,3495,3495,0
|
|
20240620,142300,293380700,3495,3495,3495,3495,22
|
|
20240620,142200,293303810,3495,3495,3495,3495,5000
|
|
20240620,142100,275828810,3495,3500,3500,3495,800
|
|
20240620,142000,273029215,3515,3515,3515,3515,0
|
|
20240620,141900,273029215,3515,3515,3515,3515,1
|
|
20240620,141800,273025700,3510,3510,3510,3510,1
|
|
20240620,141700,273022190,3515,3515,3515,3515,0
|
|
20240620,141600,273022190,3515,3515,3515,3515,0
|
|
20240620,141500,273022190,3515,3515,3515,3515,0
|
|
20240620,141400,273022190,3515,3515,3515,3515,0
|
|
20240620,141300,273022190,3515,3515,3515,3515,0
|
|
20240620,141200,273022190,3515,3510,3515,3510,3
|
|
20240620,141100,273011650,3500,3510,3510,3500,1235
|
|
20240620,141000,268689140,3510,3510,3510,3510,0
|
|
20240620,140900,268689140,3510,3510,3510,3510,0
|
|
20240620,140800,268689140,3510,3500,3510,3500,503
|
|
20240620,140700,266928610,3500,3500,3500,3500,2000
|
|
20240620,140600,259928610,3500,3500,3500,3500,1
|
|
20240620,140500,259925110,3500,3500,3500,3500,0
|
|
20240620,140400,259925110,3500,3500,3500,3500,0
|
|
20240620,140300,259925110,3500,3505,3505,3500,209
|
|
20240620,140200,259193575,3510,3510,3510,3510,0
|
|
20240620,140100,259193575,3510,3510,3510,3510,2
|
|
20240620,140000,259186555,3500,3500,3500,3500,0
|
|
20240620,135900,259186555,3500,3500,3500,3500,43
|
|
20240620,135800,259036055,3515,3515,3515,3515,0
|
|
20240620,135700,259036055,3515,3515,3515,3515,30
|
|
20240620,135600,258930605,3515,3515,3515,3515,0
|
|
20240620,135500,258930605,3515,3515,3515,3515,0
|
|
20240620,135400,258930605,3515,3515,3515,3515,0
|
|
20240620,135300,258930605,3515,3515,3515,3515,0
|
|
20240620,135200,258930605,3515,3515,3515,3515,0
|
|
20240620,135100,258930605,3515,3510,3515,3510,3
|
|
20240620,135000,258920065,3500,3510,3510,3500,890
|
|
20240620,134900,255802620,3515,3515,3515,3515,0
|
|
20240620,134800,255802620,3515,3515,3515,3515,1
|
|
20240620,134700,255799105,3515,3515,3515,3515,2
|
|
20240620,134600,255792075,3510,3510,3510,3510,0
|
|
20240620,134500,255792075,3510,3510,3510,3510,0
|
|
20240620,134400,255792075,3510,3510,3510,3510,0
|
|
20240620,134300,255792075,3510,3510,3510,3510,0
|
|
20240620,134200,255792075,3510,3510,3510,3510,0
|
|
20240620,134100,255792075,3510,3510,3510,3510,0
|
|
20240620,134000,255792075,3510,3510,3510,3510,0
|
|
20240620,133900,255792075,3510,3510,3510,3510,0
|
|
20240620,133800,255792075,3510,3510,3510,3510,0
|
|
20240620,133700,255792075,3510,3510,3510,3510,0
|
|
20240620,133600,255792075,3510,3510,3510,3510,0
|
|
20240620,133500,255792075,3510,3510,3510,3510,0
|
|
20240620,133400,255792075,3510,3510,3510,3510,0
|
|
20240620,133300,255792075,3510,3510,3510,3510,28
|
|
20240620,133200,255693795,3515,3515,3515,3515,0
|
|
20240620,133100,255693795,3515,3515,3515,3515,0
|
|
20240620,133000,255693795,3515,3510,3515,3510,51
|
|
20240620,132900,255514780,3510,3510,3510,3510,0
|
|
20240620,132800,255514780,3510,3510,3510,3510,0
|
|
20240620,132700,255514780,3510,3510,3510,3510,63
|
|
20240620,132600,255293650,3510,3510,3510,3510,0
|
|
20240620,132500,255293650,3510,3510,3510,3510,0
|
|
20240620,132400,255293650,3510,3510,3510,3510,4
|
|
20240620,132300,255279610,3510,3510,3510,3510,1
|
|
20240620,132200,255276100,3510,3510,3510,3510,66
|
|
20240620,132100,255044440,3510,3510,3510,3510,0
|
|
20240620,132000,255044440,3510,3510,3510,3510,1
|
|
20240620,131900,255040930,3515,3510,3515,3510,2
|
|
20240620,131800,255033905,3515,3505,3515,3505,2753
|
|
20240620,131700,245372070,3500,3500,3500,3500,0
|
|
20240620,131600,245372070,3500,3500,3500,3500,0
|
|
20240620,131500,245372070,3500,3500,3500,3500,167
|
|
20240620,131400,244787570,3510,3510,3510,3510,0
|
|
20240620,131300,244787570,3510,3510,3510,3510,0
|
|
20240620,131200,244787570,3510,3510,3510,3510,0
|
|
20240620,131100,244787570,3510,3510,3510,3510,0
|
|
20240620,131000,244787570,3510,3510,3510,3510,0
|
|
20240620,130900,244787570,3510,3510,3510,3510,0
|
|
20240620,130800,244787570,3510,3510,3510,3510,0
|
|
20240620,130700,244787570,3510,3510,3510,3510,0
|
|
20240620,130600,244787570,3510,3510,3510,3510,0
|
|
20240620,130500,244787570,3510,3510,3510,3510,0
|
|
20240620,130400,244787570,3510,3510,3510,3510,0
|
|
20240620,130300,244787570,3510,3510,3510,3510,0
|
|
20240620,130200,244787570,3510,3510,3510,3510,0
|
|
20240620,130100,244787570,3510,3510,3510,3510,0
|
|
20240620,130000,244787570,3510,3510,3510,3510,0
|
|
20240620,125900,244787570,3510,3510,3510,3510,0
|
|
20240620,125800,244787570,3510,3510,3510,3510,0
|
|
20240620,125700,244787570,3510,3510,3510,3510,0
|
|
20240620,125600,244787570,3510,3510,3510,3510,0
|
|
20240620,125500,244787570,3510,3510,3510,3510,0
|
|
20240620,125400,244787570,3510,3510,3510,3510,0
|
|
20240620,125300,244787570,3510,3500,3510,3500,144
|
|
20240620,125200,244283320,3510,3510,3510,3510,0
|
|
20240620,125100,244283320,3510,3510,3510,3510,0
|
|
20240620,125000,244283320,3510,3510,3510,3510,0
|
|
20240620,124900,244283320,3510,3510,3510,3510,0
|
|
20240620,124800,244283320,3510,3510,3510,3510,0
|
|
20240620,124700,244283320,3510,3510,3510,3510,1
|
|
20240620,124600,244279810,3500,3500,3500,3500,0
|
|
20240620,124500,244279810,3500,3500,3500,3500,0
|
|
20240620,124400,244279810,3500,3500,3500,3500,0
|
|
20240620,124300,244279810,3500,3500,3500,3500,1000
|
|
20240620,124200,240779810,3510,3510,3510,3510,0
|
|
20240620,124100,240779810,3510,3510,3510,3510,0
|
|
20240620,124000,240779810,3510,3510,3510,3510,1
|
|
20240620,123900,240776300,3500,3500,3500,3500,0
|
|
20240620,123800,240776300,3500,3500,3500,3500,177
|
|
20240620,123700,240156800,3500,3500,3500,3500,0
|
|
20240620,123600,240156800,3500,3500,3500,3500,0
|
|
20240620,123500,240156800,3500,3500,3500,3500,0
|
|
20240620,123400,240156800,3500,3500,3500,3500,0
|
|
20240620,123300,240156800,3500,3500,3500,3500,0
|
|
20240620,123200,240156800,3500,3500,3500,3500,0
|
|
20240620,123100,240156800,3500,3500,3500,3500,0
|
|
20240620,123000,240156800,3500,3500,3500,3500,0
|
|
20240620,122900,240156800,3500,3500,3500,3500,0
|
|
20240620,122800,240156800,3500,3500,3500,3500,150
|
|
20240620,122700,239631800,3500,3500,3500,3500,0
|
|
20240620,122600,239631800,3500,3500,3500,3500,137
|
|
20240620,122500,239152300,3500,3500,3500,3500,0
|
|
20240620,122400,239152300,3500,3500,3500,3500,30
|
|
20240620,122300,239047300,3510,3510,3510,3510,1
|
|
20240620,122200,239043790,3510,3510,3510,3510,0
|
|
20240620,122100,239043790,3510,3510,3510,3510,0
|
|
20240620,122000,239043790,3510,3510,3510,3510,0
|
|
20240620,121900,239043790,3510,3510,3510,3510,0
|
|
20240620,121800,239043790,3510,3510,3510,3510,0
|
|
20240620,121700,239043790,3510,3510,3510,3510,0
|
|
20240620,121600,239043790,3510,3510,3510,3510,0
|
|
20240620,121500,239043790,3510,3510,3510,3510,0
|
|
20240620,121400,239043790,3510,3510,3510,3510,0
|
|
20240620,121300,239043790,3510,3510,3510,3510,0
|
|
20240620,121200,239043790,3510,3510,3510,3510,0
|
|
20240620,121100,239043790,3510,3510,3510,3510,0
|
|
20240620,121000,239043790,3510,3510,3510,3510,1
|
|
20240620,120900,239040280,3510,3510,3510,3510,2
|
|
20240620,120800,239033260,3495,3495,3495,3495,1
|
|
20240620,120700,239029765,3510,3500,3510,3500,5958
|
|
20240620,120600,218167185,3515,3500,3515,3500,8668
|
|
20240620,120500,187820320,3500,3500,3500,3500,0
|
|
20240620,120400,187820320,3500,3500,3500,3500,2000
|
|
20240620,120300,180820320,3500,3500,3500,3500,0
|
|
20240620,120200,180820320,3500,3500,3500,3500,0
|
|
20240620,120100,180820320,3500,3500,3500,3500,4
|
|
20240620,120000,180806320,3505,3505,3505,3505,0
|
|
20240620,115900,180806320,3505,3505,3505,3505,0
|
|
20240620,115800,180806320,3505,3505,3505,3505,0
|
|
20240620,115700,180806320,3505,3505,3505,3505,0
|
|
20240620,115600,180806320,3505,3505,3505,3505,5
|
|
20240620,115500,180788795,3500,3500,3500,3500,1
|
|
20240620,115400,180785295,3505,3505,3505,3505,0
|
|
20240620,115300,180785295,3505,3505,3505,3505,0
|
|
20240620,115200,180785295,3505,3505,3505,3505,0
|
|
20240620,115100,180785295,3505,3505,3505,3505,10
|
|
20240620,115000,180750245,3505,3505,3505,3505,100
|
|
20240620,114900,180399745,3505,3505,3505,3505,0
|
|
20240620,114800,180399745,3505,3505,3505,3505,0
|
|
20240620,114700,180399745,3505,3505,3505,3505,28
|
|
20240620,114600,180301605,3505,3505,3505,3505,28
|
|
20240620,114500,180203465,3505,3505,3505,3505,0
|
|
20240620,114400,180203465,3505,3505,3505,3505,0
|
|
20240620,114300,180203465,3505,3505,3505,3505,0
|
|
20240620,114200,180203465,3505,3505,3505,3505,30
|
|
20240620,114100,180098315,3505,3505,3505,3505,0
|
|
20240620,114000,180098315,3505,3505,3505,3505,0
|
|
20240620,113900,180098315,3505,3505,3505,3505,0
|
|
20240620,113800,180098315,3505,3505,3505,3505,24
|
|
20240620,113700,180014195,3505,3505,3505,3505,28
|
|
20240620,113600,179916055,3505,3505,3505,3505,0
|
|
20240620,113500,179916055,3505,3505,3505,3505,1
|
|
20240620,113400,179912550,3500,3500,3500,3500,0
|
|
20240620,113300,179912550,3500,3500,3500,3500,0
|
|
20240620,113200,179912550,3500,3500,3500,3500,307
|
|
20240620,113100,178838050,3500,3500,3500,3500,0
|
|
20240620,113000,178838050,3500,3500,3500,3500,80
|
|
20240620,112900,178558050,3495,3495,3495,3495,0
|
|
20240620,112800,178558050,3495,3495,3495,3495,0
|
|
20240620,112700,178558050,3495,3495,3495,3495,0
|
|
20240620,112600,178558050,3495,3495,3495,3495,2075
|
|
20240620,112500,171305925,3490,3490,3490,3490,0
|
|
20240620,112400,171305925,3490,3490,3490,3490,0
|
|
20240620,112300,171305925,3490,3490,3490,3490,0
|
|
20240620,112200,171305925,3490,3490,3490,3490,0
|
|
20240620,112100,171305925,3490,3495,3495,3490,1620
|
|
20240620,112000,165652005,3490,3490,3490,3490,0
|
|
20240620,111900,165652005,3490,3500,3500,3490,11050
|
|
20240620,111800,127049630,3505,3505,3505,3505,0
|
|
20240620,111700,127049630,3505,3505,3505,3505,0
|
|
20240620,111600,127049630,3505,3505,3505,3505,1
|
|
20240620,111500,127046125,3505,3505,3505,3505,0
|
|
20240620,111400,127046125,3505,3505,3505,3505,0
|
|
20240620,111300,127046125,3505,3505,3505,3505,0
|
|
20240620,111200,127046125,3505,3505,3505,3505,0
|
|
20240620,111100,127046125,3505,3505,3505,3505,0
|
|
20240620,111000,127046125,3505,3505,3505,3505,0
|
|
20240620,110900,127046125,3505,3505,3505,3505,0
|
|
20240620,110800,127046125,3505,3505,3505,3505,1
|
|
20240620,110700,127042620,3505,3505,3505,3505,0
|
|
20240620,110600,127042620,3505,3505,3505,3505,10
|
|
20240620,110500,127007570,3505,3505,3505,3505,100
|
|
20240620,110400,126657070,3505,3505,3505,3505,0
|
|
20240620,110300,126657070,3505,3505,3505,3505,0
|
|
20240620,110200,126657070,3505,3505,3505,3505,1
|
|
20240620,110100,126653565,3505,3505,3505,3505,0
|
|
20240620,110000,126653565,3505,3505,3505,3505,0
|
|
20240620,105900,126653565,3505,3505,3505,3505,1
|
|
20240620,105800,126650060,3505,3505,3505,3505,0
|
|
20240620,105700,126650060,3505,3505,3505,3505,1
|
|
20240620,105600,126646555,3510,3510,3510,3510,0
|
|
20240620,105500,126646555,3510,3515,3515,3510,3
|
|
20240620,105400,126636020,3515,3510,3515,3510,4
|
|
20240620,105300,126621975,3510,3510,3510,3510,0
|
|
20240620,105200,126621975,3510,3510,3510,3510,0
|
|
20240620,105100,126621975,3510,3510,3510,3510,0
|
|
20240620,105000,126621975,3510,3505,3510,3495,8002
|
|
20240620,104900,98628330,3510,3510,3510,3510,43
|
|
20240620,104800,98477400,3510,3510,3510,3510,1
|
|
20240620,104700,98473890,3510,3510,3510,3510,1341
|
|
20240620,104600,93766980,3510,3510,3510,3510,3
|
|
20240620,104500,93756450,3505,3510,3510,3505,2001
|
|
20240620,104400,86742940,3510,3510,3510,3510,20
|
|
20240620,104300,86672740,3510,3510,3510,3510,20
|
|
20240620,104200,86602540,3510,3510,3510,3510,0
|
|
20240620,104100,86602540,3510,3510,3510,3510,0
|
|
20240620,104000,86602540,3510,3510,3510,3510,0
|
|
20240620,103900,86602540,3510,3510,3510,3510,28
|
|
20240620,103800,86504260,3505,3505,3505,3505,11
|
|
20240620,103700,86465705,3510,3510,3510,3510,100
|
|
20240620,103600,86114705,3510,3510,3510,3510,0
|
|
20240620,103500,86114705,3510,3510,3510,3510,0
|
|
20240620,103400,86114705,3510,3510,3510,3510,1
|
|
20240620,103300,86111195,3510,3510,3510,3510,2
|
|
20240620,103200,86104175,3515,3515,3515,3515,0
|
|
20240620,103100,86104175,3515,3515,3515,3515,0
|
|
20240620,103000,86104175,3515,3515,3515,3515,0
|
|
20240620,102900,86104175,3515,3515,3515,3515,0
|
|
20240620,102800,86104175,3515,3515,3515,3515,0
|
|
20240620,102700,86104175,3515,3515,3515,3515,0
|
|
20240620,102600,86104175,3515,3515,3515,3515,0
|
|
20240620,102500,86104175,3515,3515,3515,3515,3
|
|
20240620,102400,86093630,3515,3515,3515,3515,0
|
|
20240620,102300,86093630,3515,3515,3515,3515,0
|
|
20240620,102200,86093630,3515,3515,3515,3515,0
|
|
20240620,102100,86093630,3515,3515,3515,3515,0
|
|
20240620,102000,86093630,3515,3515,3515,3515,0
|
|
20240620,101900,86093630,3515,3515,3515,3515,1
|
|
20240620,101800,86090115,3515,3515,3515,3515,0
|
|
20240620,101700,86090115,3515,3515,3515,3515,0
|
|
20240620,101600,86090115,3515,3505,3515,3505,1063
|
|
20240620,101500,82364290,3515,3515,3515,3515,0
|
|
20240620,101400,82364290,3515,3510,3515,3510,55
|
|
20240620,101300,82170985,3515,3515,3515,3515,0
|
|
20240620,101200,82170985,3515,3515,3515,3515,0
|
|
20240620,101100,82170985,3515,3515,3515,3515,1
|
|
20240620,101000,82167470,3500,3505,3505,3500,5000
|
|
20240620,100900,64662850,3515,3515,3515,3515,10
|
|
20240620,100800,64627700,3515,3515,3515,3515,0
|
|
20240620,100700,64627700,3515,3515,3515,3515,0
|
|
20240620,100600,64627700,3515,3515,3515,3515,11
|
|
20240620,100500,64589035,3515,3515,3515,3515,142
|
|
20240620,100400,64089905,3515,3515,3515,3515,897
|
|
20240620,100300,60936950,3515,3515,3515,3515,123
|
|
20240620,100200,60504605,3515,3515,3515,3515,0
|
|
20240620,100100,60504605,3515,3515,3515,3515,0
|
|
20240620,100000,60504605,3515,3515,3515,3515,11
|
|
20240620,095900,60465940,3515,3515,3515,3515,0
|
|
20240620,095800,60465940,3515,3515,3515,3515,0
|
|
20240620,095700,60465940,3515,3515,3515,3515,0
|
|
20240620,095600,60465940,3515,3510,3515,3510,279
|
|
20240620,095500,59485455,3515,3515,3515,3515,1
|
|
20240620,095400,59481940,3500,3500,3500,3500,0
|
|
20240620,095300,59481940,3500,3500,3500,3500,0
|
|
20240620,095200,59481940,3500,3505,3505,3500,850
|
|
20240620,095100,56506840,3500,3505,3505,3500,605
|
|
20240620,095000,54387485,3515,3515,3515,3515,480
|
|
20240620,094900,52700285,3515,3505,3515,3505,823
|
|
20240620,094800,49815400,3505,3505,3505,3505,0
|
|
20240620,094700,49815400,3505,3505,3505,3505,0
|
|
20240620,094600,49815400,3505,3505,3505,3505,0
|
|
20240620,094500,49815400,3505,3505,3505,3505,1
|
|
20240620,094400,49811895,3500,3500,3500,3500,0
|
|
20240620,094300,49811895,3500,3500,3500,3500,0
|
|
20240620,094200,49811895,3500,3500,3500,3500,0
|
|
20240620,094100,49811895,3500,3500,3500,3500,2
|
|
20240620,094000,49804895,3505,3505,3505,3505,2
|
|
20240620,093900,49797885,3500,3500,3500,3500,0
|
|
20240620,093800,49797885,3500,3500,3500,3500,0
|
|
20240620,093700,49797885,3500,3505,3505,3500,3
|
|
20240620,093600,49787380,3500,3500,3500,3500,0
|
|
20240620,093500,49787380,3500,3500,3500,3500,460
|
|
20240620,093400,48177380,3500,3500,3500,3500,992
|
|
20240620,093300,44705380,3500,3505,3505,3500,2000
|
|
20240620,093200,37700380,3505,3510,3510,3505,1188
|
|
20240620,093100,33536390,3510,3510,3510,3510,14
|
|
20240620,093000,33487250,3515,3515,3515,3515,0
|
|
20240620,092900,33487250,3515,3515,3515,3515,1175
|
|
20240620,092800,29357125,3515,3520,3520,3515,13
|
|
20240620,092700,29311425,3515,3515,3520,3515,1005
|
|
20240620,092600,25778840,3520,3515,3520,3515,3
|
|
20240620,092500,25768290,3520,3515,3520,3515,401
|
|
20240620,092400,24358770,3520,3520,3520,3520,0
|
|
20240620,092300,24358770,3520,3520,3520,3520,0
|
|
20240620,092200,24358770,3520,3520,3520,3520,1
|
|
20240620,092100,24355250,3515,3520,3520,3510,4
|
|
20240620,092000,24341185,3520,3510,3520,3510,53
|
|
20240620,091900,24155140,3500,3510,3510,3500,3007
|
|
20240620,091800,13630570,3515,3510,3515,3510,11
|
|
20240620,091700,13591955,3500,3500,3500,3500,0
|
|
20240620,091600,13591955,3500,3500,3500,3500,1000
|
|
20240620,091500,10091955,3500,3500,3500,3500,0
|
|
20240620,091400,10091955,3500,3500,3500,3500,0
|
|
20240620,091300,10091955,3500,3505,3505,3500,1354
|
|
20240620,091200,5352925,3505,3505,3505,3505,0
|
|
20240620,091100,5352925,3505,3505,3505,3505,0
|
|
20240620,091000,5352925,3505,3505,3505,3505,0
|
|
20240620,090900,5352925,3505,3505,3505,3505,0
|
|
20240620,090800,5352925,3505,3505,3505,3505,0
|
|
20240620,090700,5352925,3505,3505,3505,3505,30
|
|
20240620,090600,5247775,3505,3510,3510,3505,1102
|
|
20240620,090500,1385240,3510,3515,3515,3510,32
|
|
20240620,090400,1272870,3515,3510,3515,3510,31
|
|
20240620,090300,1163910,3515,3515,3515,3515,1
|
|
20240620,090200,1160395,3520,3520,3520,3520,0
|
|
20240620,090100,1160395,3520,3520,3520,3520,0
|
|
20240620,090000,1160395,3520,3505,3520,3505,331
|