616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,191300,667448120,3340,3340,3340,3340,3135
|
|
20240624,191200,667448120,3340,3340,3340,3340,0
|
|
20240624,191100,667448120,3340,3340,3340,3340,0
|
|
20240624,191000,667448120,3340,3340,3340,3340,0
|
|
20240624,190900,667448120,3340,3340,3340,3340,0
|
|
20240624,190800,667448120,3340,3340,3340,3340,0
|
|
20240624,190700,667448120,3340,3340,3340,3340,0
|
|
20240624,190600,667448120,3340,3340,3340,3340,0
|
|
20240624,190500,667448120,3340,3340,3340,3340,0
|
|
20240624,190400,667448120,3340,3340,3340,3340,0
|
|
20240624,190300,667448120,3340,3340,3340,3340,0
|
|
20240624,190200,667448120,3340,3340,3340,3340,0
|
|
20240624,190100,667448120,3340,3340,3340,3340,0
|
|
20240624,190000,667448120,3340,3340,3340,3340,0
|
|
20240624,185900,667448120,3340,3340,3340,3340,0
|
|
20240624,185800,667448120,3340,3340,3340,3340,0
|
|
20240624,185700,667448120,3340,3340,3340,3340,0
|
|
20240624,185600,667448120,3340,3340,3340,3340,0
|
|
20240624,185500,667448120,3340,3340,3340,3340,0
|
|
20240624,185400,667448120,3340,3340,3340,3340,0
|
|
20240624,185300,667448120,3340,3340,3340,3340,0
|
|
20240624,185200,667448120,3340,3340,3340,3340,0
|
|
20240624,185100,667448120,3340,3340,3340,3340,0
|
|
20240624,185000,667448120,3340,3340,3340,3340,0
|
|
20240624,184900,667448120,3340,3340,3340,3340,0
|
|
20240624,184800,667448120,3340,3340,3340,3340,0
|
|
20240624,184700,667448120,3340,3340,3340,3340,0
|
|
20240624,184600,667448120,3340,3340,3340,3340,0
|
|
20240624,184500,667448120,3340,3340,3340,3340,0
|
|
20240624,184400,667448120,3340,3340,3340,3340,0
|
|
20240624,184300,667448120,3340,3340,3340,3340,3135
|
|
20240624,184200,667448120,3340,3340,3340,3340,0
|
|
20240624,184100,667448120,3340,3340,3340,3340,0
|
|
20240624,184000,667448120,3340,3340,3340,3340,0
|
|
20240624,183900,667448120,3340,3340,3340,3340,0
|
|
20240624,183800,667448120,3340,3340,3340,3340,0
|
|
20240624,183700,667448120,3340,3340,3340,3340,0
|
|
20240624,183600,667448120,3340,3340,3340,3340,0
|
|
20240624,183500,667448120,3340,3340,3340,3340,0
|
|
20240624,183400,667448120,3340,3340,3340,3340,0
|
|
20240624,183300,667448120,3340,3340,3340,3340,0
|
|
20240624,183200,667448120,3340,3340,3340,3340,0
|
|
20240624,183100,667448120,3340,3340,3340,3340,0
|
|
20240624,183000,667448120,3340,3340,3340,3340,0
|
|
20240624,182900,667448120,3340,3340,3340,3340,0
|
|
20240624,182800,667448120,3340,3340,3340,3340,0
|
|
20240624,182700,667448120,3340,3340,3340,3340,0
|
|
20240624,182600,667448120,3340,3340,3340,3340,0
|
|
20240624,182500,667448120,3340,3340,3340,3340,0
|
|
20240624,182400,667448120,3340,3340,3340,3340,0
|
|
20240624,182300,667448120,3340,3340,3340,3340,0
|
|
20240624,182200,667448120,3340,3340,3340,3340,0
|
|
20240624,182100,667448120,3340,3340,3340,3340,0
|
|
20240624,182000,667448120,3340,3340,3340,3340,0
|
|
20240624,181900,667448120,3340,3340,3340,3340,0
|
|
20240624,181800,667448120,3340,3340,3340,3340,0
|
|
20240624,181700,667448120,3340,3340,3340,3340,0
|
|
20240624,181600,667448120,3340,3340,3340,3340,0
|
|
20240624,181500,667448120,3340,3340,3340,3340,0
|
|
20240624,181400,667448120,3340,3340,3340,3340,0
|
|
20240624,181300,667448120,3340,3340,3340,3340,3135
|
|
20240624,181200,667448120,3340,3340,3340,3340,0
|
|
20240624,181100,667448120,3340,3340,3340,3340,0
|
|
20240624,181000,667448120,3340,3340,3340,3340,0
|
|
20240624,180900,667448120,3340,3340,3340,3340,0
|
|
20240624,180800,667448120,3340,3340,3340,3340,0
|
|
20240624,180700,667448120,3340,3340,3340,3340,0
|
|
20240624,180600,667448120,3340,3340,3340,3340,0
|
|
20240624,180500,667448120,3340,3340,3340,3340,0
|
|
20240624,180400,667448120,3340,3340,3340,3340,0
|
|
20240624,180300,667448120,3340,3340,3340,3340,0
|
|
20240624,180200,667448120,3340,3340,3340,3340,0
|
|
20240624,180100,667448120,3340,3340,3340,3340,0
|
|
20240624,180000,667448120,3340,3340,3340,3340,0
|
|
20240624,175900,667448120,3340,3340,3340,3340,0
|
|
20240624,175800,667448120,3340,3340,3340,3340,0
|
|
20240624,175700,667448120,3340,3340,3340,3340,0
|
|
20240624,175600,667448120,3340,3340,3340,3340,0
|
|
20240624,175500,667448120,3340,3340,3340,3340,0
|
|
20240624,175400,667448120,3340,3340,3340,3340,0
|
|
20240624,175300,667448120,3340,3340,3340,3340,0
|
|
20240624,175200,667448120,3340,3340,3340,3340,0
|
|
20240624,175100,667448120,3340,3340,3340,3340,0
|
|
20240624,175000,667448120,3340,3340,3340,3340,0
|
|
20240624,174900,667448120,3340,3340,3340,3340,0
|
|
20240624,174800,667448120,3340,3340,3340,3340,0
|
|
20240624,174700,667448120,3340,3340,3340,3340,0
|
|
20240624,174600,667448120,3340,3340,3340,3340,0
|
|
20240624,174500,667448120,3340,3340,3340,3340,0
|
|
20240624,174400,667448120,3340,3340,3340,3340,0
|
|
20240624,174300,667448120,3340,3340,3340,3340,3135
|
|
20240624,174200,667448120,3340,3340,3340,3340,0
|
|
20240624,174100,667448120,3340,3340,3340,3340,0
|
|
20240624,174000,667448120,3340,3340,3340,3340,0
|
|
20240624,173900,667448120,3340,3340,3340,3340,0
|
|
20240624,173800,667448120,3340,3340,3340,3340,0
|
|
20240624,173700,667448120,3340,3340,3340,3340,0
|
|
20240624,173600,667448120,3340,3340,3340,3340,0
|
|
20240624,173500,667448120,3340,3340,3340,3340,0
|
|
20240624,173400,667448120,3340,3340,3340,3340,0
|
|
20240624,173300,667448120,3340,3340,3340,3340,0
|
|
20240624,173200,667448120,3340,3340,3340,3340,0
|
|
20240624,173100,667448120,3340,3340,3340,3340,0
|
|
20240624,173000,667448120,3340,3340,3340,3340,0
|
|
20240624,172900,667448120,3340,3340,3340,3340,0
|
|
20240624,172800,667448120,3340,3340,3340,3340,0
|
|
20240624,172700,667448120,3340,3340,3340,3340,0
|
|
20240624,172600,667448120,3340,3340,3340,3340,0
|
|
20240624,172500,667448120,3340,3340,3340,3340,0
|
|
20240624,172400,667448120,3340,3340,3340,3340,0
|
|
20240624,172300,667448120,3340,3340,3340,3340,0
|
|
20240624,172200,667448120,3340,3340,3340,3340,0
|
|
20240624,172100,667448120,3340,3340,3340,3340,0
|
|
20240624,172000,667448120,3340,3340,3340,3340,0
|
|
20240624,171900,667448120,3340,3340,3340,3340,0
|
|
20240624,171800,667448120,3340,3340,3340,3340,0
|
|
20240624,171700,667448120,3340,3340,3340,3340,0
|
|
20240624,171600,667448120,3340,3340,3340,3340,0
|
|
20240624,171500,667448120,3340,3340,3340,3340,0
|
|
20240624,171400,667448120,3340,3340,3340,3340,0
|
|
20240624,171300,667448120,3340,3340,3340,3340,3135
|
|
20240624,171200,667448120,3340,3340,3340,3340,0
|
|
20240624,171100,667448120,3340,3340,3340,3340,0
|
|
20240624,171000,667448120,3340,3340,3340,3340,0
|
|
20240624,170900,667448120,3340,3340,3340,3340,0
|
|
20240624,170800,667448120,3340,3340,3340,3340,0
|
|
20240624,170700,667448120,3340,3340,3340,3340,0
|
|
20240624,170600,667448120,3340,3340,3340,3340,0
|
|
20240624,170500,667448120,3340,3340,3340,3340,0
|
|
20240624,170400,667448120,3340,3340,3340,3340,0
|
|
20240624,170300,667448120,3340,3340,3340,3340,0
|
|
20240624,170200,667448120,3340,3340,3340,3340,0
|
|
20240624,170100,667448120,3340,3340,3340,3340,0
|
|
20240624,170000,667448120,3340,3340,3340,3340,0
|
|
20240624,165900,667448120,3340,3340,3340,3340,0
|
|
20240624,165800,667448120,3340,3340,3340,3340,0
|
|
20240624,165700,667448120,3340,3340,3340,3340,0
|
|
20240624,165600,667448120,3340,3340,3340,3340,0
|
|
20240624,165500,667448120,3340,3340,3340,3340,0
|
|
20240624,165400,667448120,3340,3340,3340,3340,0
|
|
20240624,165300,667448120,3340,3340,3340,3340,0
|
|
20240624,165200,667448120,3340,3340,3340,3340,0
|
|
20240624,165100,667448120,3340,3340,3340,3340,0
|
|
20240624,165000,667448120,3340,3340,3340,3340,0
|
|
20240624,164900,667448120,3340,3340,3340,3340,0
|
|
20240624,164800,667448120,3340,3340,3340,3340,0
|
|
20240624,164700,667448120,3340,3340,3340,3340,0
|
|
20240624,164600,667448120,3340,3340,3340,3340,0
|
|
20240624,164500,667448120,3340,3340,3340,3340,0
|
|
20240624,164400,667448120,3340,3340,3340,3340,0
|
|
20240624,164300,667448120,3340,3340,3340,3340,3135
|
|
20240624,164200,667448120,3340,3340,3340,3340,0
|
|
20240624,164100,667448120,3340,3340,3340,3340,0
|
|
20240624,164000,667448120,3340,3340,3340,3340,0
|
|
20240624,163900,667448120,3340,3340,3340,3340,0
|
|
20240624,163800,667448120,3340,3340,3340,3340,0
|
|
20240624,163700,667448120,3340,3340,3340,3340,0
|
|
20240624,163600,667448120,3340,3340,3340,3340,0
|
|
20240624,163500,667448120,3340,3340,3340,3340,0
|
|
20240624,163400,667448120,3340,3340,3340,3340,0
|
|
20240624,163300,667448120,3340,3340,3340,3340,0
|
|
20240624,163200,667448120,3340,3340,3340,3340,0
|
|
20240624,163100,667448120,3340,3340,3340,3340,0
|
|
20240624,163000,667448120,3340,3340,3340,3340,0
|
|
20240624,162900,667448120,3340,3340,3340,3340,0
|
|
20240624,162800,667448120,3340,3340,3340,3340,0
|
|
20240624,162700,667448120,3340,3340,3340,3340,0
|
|
20240624,162600,667448120,3340,3340,3340,3340,0
|
|
20240624,162500,667448120,3340,3340,3340,3340,0
|
|
20240624,162400,667448120,3340,3340,3340,3340,0
|
|
20240624,162300,667448120,3340,3340,3340,3340,0
|
|
20240624,162200,667448120,3340,3340,3340,3340,0
|
|
20240624,162100,667448120,3340,3340,3340,3340,0
|
|
20240624,162000,667448120,3340,3340,3340,3340,0
|
|
20240624,161900,667448120,3340,3340,3340,3340,0
|
|
20240624,161800,667448120,3340,3340,3340,3340,0
|
|
20240624,161700,667448120,3340,3340,3340,3340,0
|
|
20240624,161600,667448120,3340,3340,3340,3340,0
|
|
20240624,161500,667448120,3340,3340,3340,3340,0
|
|
20240624,161400,667448120,3340,3340,3340,3340,0
|
|
20240624,161300,667448120,3340,3340,3340,3340,3135
|
|
20240624,161200,667448120,3340,3340,3340,3340,0
|
|
20240624,161100,667448120,3340,3340,3340,3340,0
|
|
20240624,161000,667448120,3340,3340,3340,3340,0
|
|
20240624,160900,667448120,3340,3340,3340,3340,0
|
|
20240624,160800,667448120,3340,3340,3340,3340,0
|
|
20240624,160700,667448120,3340,3340,3340,3340,0
|
|
20240624,160600,667448120,3340,3340,3340,3340,0
|
|
20240624,160500,667448120,3340,3340,3340,3340,0
|
|
20240624,160400,667448120,3340,3340,3340,3340,0
|
|
20240624,160300,667448120,3340,3340,3340,3340,0
|
|
20240624,160200,667448120,3340,3340,3340,3340,0
|
|
20240624,160100,667448120,3340,3340,3340,3340,0
|
|
20240624,160000,667448120,3340,3340,3340,3340,0
|
|
20240624,155900,667448120,3340,3340,3340,3340,0
|
|
20240624,155800,667448120,3340,3340,3340,3340,0
|
|
20240624,155700,667448120,3340,3340,3340,3340,0
|
|
20240624,155600,667448120,3340,3340,3340,3340,0
|
|
20240624,155500,667448120,3340,3340,3340,3340,0
|
|
20240624,155400,667448120,3340,3340,3340,3340,0
|
|
20240624,155300,667448120,3340,3340,3340,3340,0
|
|
20240624,155200,667448120,3340,3340,3340,3340,0
|
|
20240624,155100,667448120,3340,3340,3340,3340,0
|
|
20240624,155000,667448120,3340,3340,3340,3340,0
|
|
20240624,154900,667448120,3340,3340,3340,3340,0
|
|
20240624,154800,667448120,3340,3340,3340,3340,0
|
|
20240624,154700,667448120,3340,3340,3340,3340,0
|
|
20240624,154600,667448120,3340,3340,3340,3340,0
|
|
20240624,154500,667448120,3340,3340,3340,3340,0
|
|
20240624,154400,667448120,3340,3340,3340,3340,0
|
|
20240624,154300,667448120,3340,3340,3340,3340,3135
|
|
20240624,154200,667448120,3340,3340,3340,3340,0
|
|
20240624,154100,667448120,3340,3340,3340,3340,0
|
|
20240624,154000,667448120,3340,3340,3340,3340,0
|
|
20240624,153900,667448120,3340,3340,3340,3340,0
|
|
20240624,153800,667448120,3340,3340,3340,3340,0
|
|
20240624,153700,667448120,3340,3340,3340,3340,0
|
|
20240624,153600,667448120,3340,3340,3340,3340,0
|
|
20240624,153500,667448120,3340,3340,3340,3340,0
|
|
20240624,153400,667448120,3340,3340,3340,3340,0
|
|
20240624,153300,667448120,3340,3340,3340,3340,0
|
|
20240624,153200,667448120,3340,3340,3340,3340,0
|
|
20240624,153100,667448120,3340,3340,3340,3340,0
|
|
20240624,153000,667448120,3340,3340,3340,3340,3135
|
|
20240624,152900,656977220,3345,3345,3345,3345,0
|
|
20240624,152800,656977220,3345,3345,3345,3345,0
|
|
20240624,152700,656977220,3345,3345,3345,3345,0
|
|
20240624,152600,656977220,3345,3345,3345,3345,0
|
|
20240624,152500,656977220,3345,3345,3345,3345,0
|
|
20240624,152400,656977220,3345,3345,3345,3345,0
|
|
20240624,152300,656977220,3345,3345,3345,3345,0
|
|
20240624,152200,656977220,3345,3345,3345,3345,0
|
|
20240624,152100,656977220,3345,3345,3345,3345,0
|
|
20240624,152000,656977220,3345,3345,3345,3345,0
|
|
20240624,151900,656977220,3345,3345,3350,3345,37
|
|
20240624,151800,656853290,3345,3345,3345,3340,405
|
|
20240624,151700,655498605,3350,3350,3350,3350,1
|
|
20240624,151600,655495255,3350,3350,3350,3350,1
|
|
20240624,151500,655491905,3350,3350,3350,3350,29
|
|
20240624,151400,655394755,3345,3345,3345,3340,266
|
|
20240624,151300,654505485,3345,3345,3345,3345,6
|
|
20240624,151200,654485415,3345,3345,3345,3345,0
|
|
20240624,151100,654485415,3345,3345,3345,3345,9
|
|
20240624,151000,654455310,3345,3345,3345,3345,0
|
|
20240624,150900,654455310,3345,3345,3345,3345,0
|
|
20240624,150800,654455310,3345,3345,3345,3345,10
|
|
20240624,150700,654421860,3345,3345,3345,3345,3
|
|
20240624,150600,654411825,3340,3340,3340,3340,0
|
|
20240624,150500,654411825,3340,3340,3340,3340,55
|
|
20240624,150400,654228125,3345,3345,3345,3345,100
|
|
20240624,150300,653893625,3340,3340,3340,3340,0
|
|
20240624,150200,653893625,3340,3340,3340,3340,147
|
|
20240624,150100,653402645,3340,3340,3340,3340,0
|
|
20240624,150000,653402645,3340,3345,3345,3340,14
|
|
20240624,145900,653355830,3345,3345,3345,3345,102
|
|
20240624,145800,653014640,3345,3345,3345,3345,32
|
|
20240624,145700,652907600,3350,3350,3350,3350,0
|
|
20240624,145600,652907600,3350,3350,3350,3350,0
|
|
20240624,145500,652907600,3350,3350,3350,3350,0
|
|
20240624,145400,652907600,3350,3350,3350,3350,0
|
|
20240624,145300,652907600,3350,3350,3350,3350,0
|
|
20240624,145200,652907600,3350,3350,3350,3350,0
|
|
20240624,145100,652907600,3350,3350,3350,3350,0
|
|
20240624,145000,652907600,3350,3345,3350,3345,304
|
|
20240624,144900,651890715,3345,3345,3345,3345,325
|
|
20240624,144800,650803590,3345,3345,3345,3345,1
|
|
20240624,144700,650800245,3345,3345,3345,3345,100
|
|
20240624,144600,650465745,3340,3340,3340,3340,1
|
|
20240624,144500,650462405,3350,3340,3350,3340,668
|
|
20240624,144400,648226885,3345,3340,3345,3340,1744
|
|
20240624,144300,642395185,3335,3335,3335,3335,0
|
|
20240624,144200,642395185,3335,3335,3335,3335,0
|
|
20240624,144100,642395185,3335,3335,3335,3335,0
|
|
20240624,144000,642395185,3335,3335,3335,3335,0
|
|
20240624,143900,642395185,3335,3335,3335,3335,1
|
|
20240624,143800,642391850,3335,3330,3335,3330,2623
|
|
20240624,143700,633654145,3330,3330,3330,3330,0
|
|
20240624,143600,633654145,3330,3330,3330,3330,1990
|
|
20240624,143500,627027445,3325,3330,3330,3325,330
|
|
20240624,143400,625930170,3330,3330,3330,3330,5
|
|
20240624,143300,625913520,3335,3335,3335,3335,0
|
|
20240624,143200,625913520,3335,3335,3335,3335,1
|
|
20240624,143100,625910185,3330,3330,3330,3330,14
|
|
20240624,143000,625863565,3330,3330,3330,3330,21
|
|
20240624,142900,625793635,3330,3330,3330,3330,5
|
|
20240624,142800,625776985,3330,3330,3330,3330,0
|
|
20240624,142700,625776985,3330,3330,3330,3330,31
|
|
20240624,142600,625673755,3330,3325,3330,3325,1900
|
|
20240624,142500,619348080,3325,3325,3325,3325,524
|
|
20240624,142400,617605780,3320,3320,3320,3320,0
|
|
20240624,142300,617605780,3320,3320,3320,3320,0
|
|
20240624,142200,617605780,3320,3320,3320,3320,82
|
|
20240624,142100,617333540,3320,3320,3320,3320,0
|
|
20240624,142000,617333540,3320,3330,3330,3320,5032
|
|
20240624,141900,600626980,3320,3320,3320,3320,803
|
|
20240624,141800,597961020,3320,3330,3330,3320,3539
|
|
20240624,141700,586194860,3330,3330,3330,3330,315
|
|
20240624,141600,585145910,3330,3330,3330,3330,1
|
|
20240624,141500,585142580,3335,3335,3335,3335,16
|
|
20240624,141400,585089220,3325,3330,3330,3325,556
|
|
20240624,141300,583240335,3335,3335,3335,3335,0
|
|
20240624,141200,583240335,3335,3335,3335,3335,1
|
|
20240624,141100,583237000,3330,3330,3330,3330,3000
|
|
20240624,141000,573247000,3335,3335,3335,3335,539
|
|
20240624,140900,571449435,3335,3340,3340,3335,10
|
|
20240624,140800,571416070,3345,3345,3345,3345,1
|
|
20240624,140700,571412725,3345,3345,3345,3345,1
|
|
20240624,140600,571409380,3345,3345,3345,3345,0
|
|
20240624,140500,571409380,3345,3345,3345,3345,0
|
|
20240624,140400,571409380,3345,3345,3345,3345,55
|
|
20240624,140300,571225405,3345,3345,3345,3345,0
|
|
20240624,140200,571225405,3345,3345,3345,3345,5
|
|
20240624,140100,571208680,3345,3345,3345,3345,0
|
|
20240624,140000,571208680,3345,3345,3345,3345,0
|
|
20240624,135900,571208680,3345,3345,3345,3345,11
|
|
20240624,135800,571171885,3345,3340,3345,3340,1819
|
|
20240624,135700,565096420,3340,3340,3340,3340,0
|
|
20240624,135600,565096420,3340,3340,3340,3340,1
|
|
20240624,135500,565093080,3345,3345,3345,3335,3517
|
|
20240624,135400,553355585,3350,3350,3350,3350,0
|
|
20240624,135300,553355585,3350,3350,3350,3350,1
|
|
20240624,135200,553352235,3355,3355,3355,3355,0
|
|
20240624,135100,553352235,3355,3355,3355,3355,0
|
|
20240624,135000,553352235,3355,3355,3355,3355,0
|
|
20240624,134900,553352235,3355,3355,3355,3355,0
|
|
20240624,134800,553352235,3355,3350,3355,3350,2
|
|
20240624,134700,553345530,3355,3355,3355,3355,0
|
|
20240624,134600,553345530,3355,3355,3355,3355,0
|
|
20240624,134500,553345530,3355,3355,3355,3350,1011
|
|
20240624,134400,549958625,3350,3350,3350,3350,11
|
|
20240624,134300,549921775,3350,3350,3350,3350,192
|
|
20240624,134200,549278575,3350,3350,3350,3350,1
|
|
20240624,134100,549275225,3350,3350,3350,3350,800
|
|
20240624,134000,546595225,3350,3350,3350,3350,2
|
|
20240624,133900,546588525,3340,3340,3340,3340,0
|
|
20240624,133800,546588525,3340,3340,3340,3340,0
|
|
20240624,133700,546588525,3340,3350,3350,3340,898
|
|
20240624,133600,543589105,3350,3350,3350,3350,2
|
|
20240624,133500,543582405,3345,3350,3350,3340,32
|
|
20240624,133400,543475510,3350,3345,3350,3340,90
|
|
20240624,133300,543174860,3345,3345,3345,3345,0
|
|
20240624,133200,543174860,3345,3345,3345,3345,0
|
|
20240624,133100,543174860,3345,3345,3345,3345,250
|
|
20240624,133000,542338610,3345,3345,3345,3345,49
|
|
20240624,132900,542174705,3345,3345,3345,3345,31
|
|
20240624,132800,542071010,3340,3340,3340,3340,0
|
|
20240624,132700,542071010,3340,3340,3340,3340,41
|
|
20240624,132600,541934070,3345,3345,3345,3345,1
|
|
20240624,132500,541930725,3340,3340,3340,3340,320
|
|
20240624,132400,540861925,3345,3345,3345,3345,0
|
|
20240624,132300,540861925,3345,3345,3345,3345,0
|
|
20240624,132200,540861925,3345,3345,3345,3345,0
|
|
20240624,132100,540861925,3345,3345,3345,3345,20
|
|
20240624,132000,540795025,3345,3345,3345,3345,0
|
|
20240624,131900,540795025,3345,3345,3345,3345,1196
|
|
20240624,131800,536794405,3350,3345,3350,3345,459
|
|
20240624,131700,535259045,3345,3345,3345,3345,0
|
|
20240624,131600,535259045,3345,3345,3345,3345,0
|
|
20240624,131500,535259045,3345,3345,3345,3345,10
|
|
20240624,131400,535225595,3345,3345,3345,3345,0
|
|
20240624,131300,535225595,3345,3340,3345,3340,8
|
|
20240624,131200,535198860,3345,3345,3345,3345,50
|
|
20240624,131100,535031610,3345,3345,3345,3345,100
|
|
20240624,131000,534697110,3345,3345,3345,3345,1
|
|
20240624,130900,534693765,3345,3345,3345,3345,0
|
|
20240624,130800,534693765,3345,3345,3345,3345,0
|
|
20240624,130700,534693765,3345,3345,3345,3345,4
|
|
20240624,130600,534680385,3345,3345,3345,3345,0
|
|
20240624,130500,534680385,3345,3345,3345,3345,0
|
|
20240624,130400,534680385,3345,3345,3345,3345,2
|
|
20240624,130300,534673695,3340,3340,3340,3340,11
|
|
20240624,130200,534636955,3345,3345,3345,3345,1
|
|
20240624,130100,534633610,3330,3340,3340,3330,2000
|
|
20240624,130000,527965415,3340,3345,3345,3340,15
|
|
20240624,125900,527915285,3345,3345,3345,3345,323
|
|
20240624,125800,526834850,3345,3340,3345,3340,829
|
|
20240624,125700,524064490,3340,3340,3340,3340,471
|
|
20240624,125600,522491350,3340,3340,3340,3340,0
|
|
20240624,125500,522491350,3340,3340,3340,3340,0
|
|
20240624,125400,522491350,3340,3340,3340,3340,5
|
|
20240624,125300,522474650,3340,3340,3340,3340,1
|
|
20240624,125200,522471310,3340,3340,3340,3340,0
|
|
20240624,125100,522471310,3340,3340,3340,3340,0
|
|
20240624,125000,522471310,3340,3340,3340,3340,2
|
|
20240624,124900,522464630,3340,3335,3340,3335,41
|
|
20240624,124800,522327890,3335,3335,3335,3335,1
|
|
20240624,124700,522324555,3335,3335,3335,3335,0
|
|
20240624,124600,522324555,3335,3335,3335,3335,2
|
|
20240624,124500,522317885,3340,3340,3340,3340,8
|
|
20240624,124400,522291165,3335,3335,3335,3335,0
|
|
20240624,124300,522291165,3335,3335,3335,3335,0
|
|
20240624,124200,522291165,3335,3335,3335,3335,364
|
|
20240624,124100,521077225,3335,3330,3335,3330,465
|
|
20240624,124000,519527025,3330,3330,3330,3330,0
|
|
20240624,123900,519527025,3330,3330,3330,3330,0
|
|
20240624,123800,519527025,3330,3330,3330,3330,0
|
|
20240624,123700,519527025,3330,3330,3330,3330,1209
|
|
20240624,123600,515501055,3330,3330,3330,3330,0
|
|
20240624,123500,515501055,3330,3330,3330,3330,1
|
|
20240624,123400,515497725,3335,3335,3335,3335,80
|
|
20240624,123300,515230925,3335,3335,3335,3335,0
|
|
20240624,123200,515230925,3335,3335,3335,3335,1
|
|
20240624,123100,515227590,3335,3335,3335,3335,0
|
|
20240624,123000,515227590,3335,3325,3335,3325,17
|
|
20240624,122900,515171045,3325,3325,3325,3325,0
|
|
20240624,122800,515171045,3325,3330,3330,3325,205
|
|
20240624,122700,514489415,3330,3330,3330,3330,0
|
|
20240624,122600,514489415,3330,3330,3330,3330,425
|
|
20240624,122500,513074165,3335,3335,3335,3335,0
|
|
20240624,122400,513074165,3335,3335,3335,3335,0
|
|
20240624,122300,513074165,3335,3335,3335,3335,5
|
|
20240624,122200,513057490,3335,3335,3335,3335,0
|
|
20240624,122100,513057490,3335,3335,3335,3335,0
|
|
20240624,122000,513057490,3335,3335,3335,3335,1
|
|
20240624,121900,513054155,3335,3335,3335,3335,0
|
|
20240624,121800,513054155,3335,3335,3335,3335,0
|
|
20240624,121700,513054155,3335,3335,3335,3335,20
|
|
20240624,121600,512987455,3335,3335,3335,3335,0
|
|
20240624,121500,512987455,3335,3335,3335,3335,0
|
|
20240624,121400,512987455,3335,3335,3335,3335,23
|
|
20240624,121300,512910750,3335,3335,3335,3335,0
|
|
20240624,121200,512910750,3335,3335,3335,3335,0
|
|
20240624,121100,512910750,3335,3335,3335,3335,0
|
|
20240624,121000,512910750,3335,3335,3335,3335,451
|
|
20240624,120900,511406665,3330,3330,3330,3330,890
|
|
20240624,120800,508442965,3330,3330,3330,3330,4
|
|
20240624,120700,508429645,3320,3320,3320,3320,0
|
|
20240624,120600,508429645,3320,3320,3320,3320,0
|
|
20240624,120500,508429645,3320,3320,3320,3320,0
|
|
20240624,120400,508429645,3320,3320,3320,3320,0
|
|
20240624,120300,508429645,3320,3320,3320,3320,200
|
|
20240624,120200,507765645,3320,3325,3325,3320,5
|
|
20240624,120100,507749040,3320,3320,3320,3320,1
|
|
20240624,120000,507745720,3320,3320,3320,3320,0
|
|
20240624,115900,507745720,3320,3320,3320,3320,330
|
|
20240624,115800,506650120,3330,3330,3330,3330,3
|
|
20240624,115700,506640130,3335,3335,3335,3335,402
|
|
20240624,115600,505299460,3335,3330,3335,3330,120
|
|
20240624,115500,504899365,3330,3330,3330,3330,0
|
|
20240624,115400,504899365,3330,3340,3345,3315,15429
|
|
20240624,115300,453625615,3350,3345,3350,3345,502
|
|
20240624,115200,451943925,3345,3345,3345,3345,100
|
|
20240624,115100,451609425,3345,3345,3345,3345,4
|
|
20240624,115000,451596045,3340,3340,3340,3340,6
|
|
20240624,114900,451576005,3330,3330,3330,3330,0
|
|
20240624,114800,451576005,3330,3330,3330,3330,0
|
|
20240624,114700,451576005,3330,3340,3340,3330,3000
|
|
20240624,114600,441585205,3350,3340,3350,3340,140
|
|
20240624,114500,441116555,3340,3340,3340,3330,3036
|
|
20240624,114400,431006315,3330,3335,3335,3330,1737
|
|
20240624,114300,425221250,3340,3340,3340,3340,0
|
|
20240624,114200,425221250,3340,3340,3340,3340,0
|
|
20240624,114100,425221250,3340,3340,3340,3340,0
|
|
20240624,114000,425221250,3340,3340,3340,3335,125
|
|
20240624,113900,424803850,3340,3350,3350,3330,8830
|
|
20240624,113800,395334285,3350,3350,3350,3350,100
|
|
20240624,113700,394999285,3350,3350,3350,3350,0
|
|
20240624,113600,394999285,3350,3350,3350,3350,0
|
|
20240624,113500,394999285,3350,3350,3350,3350,0
|
|
20240624,113400,394999285,3350,3350,3350,3350,0
|
|
20240624,113300,394999285,3350,3350,3350,3350,20
|
|
20240624,113200,394932285,3350,3350,3350,3350,134
|
|
20240624,113100,394483385,3350,3350,3350,3350,0
|
|
20240624,113000,394483385,3350,3350,3350,3350,155
|
|
20240624,112900,393964135,3350,3350,3350,3350,56
|
|
20240624,112800,393776535,3350,3350,3350,3350,0
|
|
20240624,112700,393776535,3350,3350,3350,3350,1
|
|
20240624,112600,393773185,3350,3350,3350,3350,390
|
|
20240624,112500,392466685,3350,3350,3350,3350,0
|
|
20240624,112400,392466685,3350,3350,3350,3350,80
|
|
20240624,112300,392198685,3350,3350,3355,3340,1073
|
|
20240624,112200,388614405,3355,3355,3355,3355,147
|
|
20240624,112100,388121220,3355,3355,3355,3355,65
|
|
20240624,112000,387903145,3355,3355,3355,3355,29
|
|
20240624,111900,387805850,3355,3355,3355,3355,0
|
|
20240624,111800,387805850,3355,3355,3355,3355,0
|
|
20240624,111700,387805850,3355,3355,3360,3355,5
|
|
20240624,111600,387789065,3360,3355,3360,3355,4
|
|
20240624,111500,387775635,3360,3350,3360,3350,40
|
|
20240624,111400,387641495,3355,3360,3360,3350,3
|
|
20240624,111300,387631430,3350,3350,3360,3350,386
|
|
20240624,111200,386335935,3340,3345,3345,3340,1773
|
|
20240624,111100,380408930,3340,3340,3340,3340,0
|
|
20240624,111000,380408930,3340,3340,3340,3340,1629
|
|
20240624,110900,374968070,3340,3340,3340,3340,0
|
|
20240624,110800,374968070,3340,3340,3340,3340,62
|
|
20240624,110700,374760990,3340,3345,3345,3340,530
|
|
20240624,110600,372990290,3345,3345,3345,3345,6
|
|
20240624,110500,372970220,3345,3345,3345,3345,0
|
|
20240624,110400,372970220,3345,3345,3345,3345,0
|
|
20240624,110300,372970220,3345,3345,3345,3345,0
|
|
20240624,110200,372970220,3345,3345,3345,3345,0
|
|
20240624,110100,372970220,3345,3340,3345,3340,36
|
|
20240624,110000,372849870,3340,3340,3340,3340,0
|
|
20240624,105900,372849870,3340,3340,3340,3340,1519
|
|
20240624,105800,367776410,3345,3345,3345,3345,2704
|
|
20240624,105700,358731530,3350,3350,3350,3350,75
|
|
20240624,105600,358480280,3345,3345,3345,3345,0
|
|
20240624,105500,358480280,3345,3345,3345,3345,1
|
|
20240624,105400,358476935,3345,3345,3350,3345,222
|
|
20240624,105300,357734340,3350,3345,3350,3345,348
|
|
20240624,105200,356570275,3345,3345,3345,3345,0
|
|
20240624,105100,356570275,3345,3350,3350,3345,2523
|
|
20240624,105000,348130290,3350,3350,3350,3350,4248
|
|
20240624,104900,333899490,3355,3355,3355,3355,0
|
|
20240624,104800,333899490,3355,3350,3355,3350,2706
|
|
20240624,104700,324834360,3350,3350,3350,3350,0
|
|
20240624,104600,324834360,3350,3350,3350,3350,190
|
|
20240624,104500,324197860,3350,3350,3350,3350,0
|
|
20240624,104400,324197860,3350,3350,3350,3350,100
|
|
20240624,104300,323862860,3350,3350,3350,3350,1000
|
|
20240624,104200,320512860,3355,3355,3355,3355,0
|
|
20240624,104100,320512860,3355,3355,3355,3355,0
|
|
20240624,104000,320512860,3355,3355,3355,3355,29
|
|
20240624,103900,320415565,3350,3350,3350,3350,0
|
|
20240624,103800,320415565,3350,3355,3355,3350,331
|
|
20240624,103700,319305565,3355,3355,3355,3355,170
|
|
20240624,103600,318735215,3350,3350,3350,3350,1330
|
|
20240624,103500,314279715,3350,3360,3360,3350,1303
|
|
20240624,103400,309912135,3360,3355,3360,3350,1331
|
|
20240624,103300,305449755,3355,3360,3360,3355,4090
|
|
20240624,103200,291720405,3360,3365,3365,3360,46
|
|
20240624,103100,291565835,3370,3365,3370,3360,1605
|
|
20240624,103000,286171165,3365,3370,3370,3365,4945
|
|
20240624,102900,269519105,3370,3370,3370,3370,0
|
|
20240624,102800,269519105,3370,3370,3370,3370,0
|
|
20240624,102700,269519105,3370,3370,3370,3370,3000
|
|
20240624,102600,259409105,3370,3375,3380,3370,2052
|
|
20240624,102500,252483570,3375,3375,3375,3375,151
|
|
20240624,102400,251973945,3375,3380,3380,3375,843
|
|
20240624,102300,249128280,3380,3385,3385,3380,7643
|
|
20240624,102200,223279670,3385,3390,3390,3385,1032
|
|
20240624,102100,219786340,3390,3385,3390,3385,166
|
|
20240624,102000,219224030,3390,3390,3390,3390,0
|
|
20240624,101900,219224030,3390,3390,3390,3390,5728
|
|
20240624,101800,199806110,3395,3395,3395,3395,0
|
|
20240624,101700,199806110,3395,3395,3395,3395,304
|
|
20240624,101600,198774030,3400,3400,3400,3400,0
|
|
20240624,101500,198774030,3400,3400,3400,3400,200
|
|
20240624,101400,198094030,3400,3395,3400,3395,103
|
|
20240624,101300,197743845,3395,3395,3395,3395,0
|
|
20240624,101200,197743845,3395,3395,3395,3395,1001
|
|
20240624,101100,194345450,3390,3395,3395,3390,2300
|
|
20240624,101000,186546950,3395,3395,3395,3395,100
|
|
20240624,100900,186207450,3395,3395,3395,3395,270
|
|
20240624,100800,185290800,3395,3395,3395,3395,11
|
|
20240624,100700,185253455,3390,3390,3390,3390,1029
|
|
20240624,100600,181765145,3395,3395,3395,3395,693
|
|
20240624,100500,179412410,3395,3395,3395,3395,0
|
|
20240624,100400,179412410,3395,3395,3395,3395,186
|
|
20240624,100300,178780940,3395,3395,3395,3395,0
|
|
20240624,100200,178780940,3395,3395,3395,3395,816
|
|
20240624,100100,176010620,3390,3390,3390,3390,3000
|
|
20240624,100000,165840620,3395,3395,3395,3395,0
|
|
20240624,095900,165840620,3395,3395,3395,3395,1554
|
|
20240624,095800,160564790,3400,3400,3400,3395,22
|
|
20240624,095700,160489995,3395,3395,3395,3395,0
|
|
20240624,095600,160489995,3395,3395,3395,3395,15
|
|
20240624,095500,160439070,3395,3395,3395,3395,384
|
|
20240624,095400,159135390,3395,3395,3395,3395,274
|
|
20240624,095300,158205160,3395,3395,3395,3395,13
|
|
20240624,095200,158161025,3395,3395,3395,3395,213
|
|
20240624,095100,157437890,3395,3395,3395,3395,988
|
|
20240624,095000,154083630,3395,3395,3395,3395,548
|
|
20240624,094900,152223170,3400,3400,3400,3400,0
|
|
20240624,094800,152223170,3400,3400,3400,3400,14
|
|
20240624,094700,152175570,3395,3395,3395,3395,200
|
|
20240624,094600,151496570,3400,3400,3400,3400,480
|
|
20240624,094500,149864570,3400,3410,3410,3400,91
|
|
20240624,094400,149555070,3410,3410,3410,3410,0
|
|
20240624,094300,149555070,3410,3405,3410,3405,147
|
|
20240624,094200,149053805,3410,3405,3410,3405,3
|
|
20240624,094100,149043580,3410,3405,3410,3405,2
|
|
20240624,094000,149036765,3410,3405,3410,3405,101
|
|
20240624,093900,148692360,3410,3410,3410,3410,0
|
|
20240624,093800,148692360,3410,3405,3410,3390,2009
|
|
20240624,093700,141876225,3405,3405,3405,3405,5
|
|
20240624,093600,141859200,3420,3395,3420,3395,1000
|
|
20240624,093500,138455755,3390,3395,3395,3390,502
|
|
20240624,093400,136753580,3395,3395,3395,3395,0
|
|
20240624,093300,136753580,3395,3395,3395,3395,1000
|
|
20240624,093200,133358580,3400,3395,3400,3395,1021
|
|
20240624,093100,129891195,3400,3395,3400,3395,192
|
|
20240624,093000,129239350,3395,3395,3395,3395,220
|
|
20240624,092900,128492450,3395,3395,3395,3395,566
|
|
20240624,092800,126570880,3390,3395,3395,3390,2068
|
|
20240624,092700,119556135,3395,3400,3400,3395,4233
|
|
20240624,092600,105185000,3395,3395,3395,3395,0
|
|
20240624,092500,105185000,3395,3400,3400,3395,2000
|
|
20240624,092400,98394750,3405,3405,3405,3395,4056
|
|
20240624,092300,84600565,3405,3405,3405,3405,0
|
|
20240624,092200,84600565,3405,3405,3405,3405,46
|
|
20240624,092100,84443935,3410,3400,3410,3400,1502
|
|
20240624,092000,79337115,3400,3405,3410,3400,4879
|
|
20240624,091900,62747250,3405,3405,3405,3405,1
|
|
20240624,091800,62743845,3400,3400,3400,3400,526
|
|
20240624,091700,60955445,3400,3405,3405,3400,2194
|
|
20240624,091600,53485845,3405,3410,3410,3405,2176
|
|
20240624,091500,46072065,3405,3410,3410,3405,441
|
|
20240624,091400,44569455,3420,3420,3420,3405,4984
|
|
20240624,091300,27565120,3420,3435,3435,3420,3202
|
|
20240624,091200,16600145,3430,3435,3435,3430,160
|
|
20240624,091100,16051295,3430,3430,3430,3430,11
|
|
20240624,091000,16013565,3430,3430,3430,3430,419
|
|
20240624,090900,14576395,3430,3430,3430,3430,10
|
|
20240624,090800,14542095,3425,3430,3430,3425,288
|
|
20240624,090700,13555640,3430,3430,3435,3430,986
|
|
20240624,090600,10173655,3430,3435,3435,3430,332
|
|
20240624,090500,9034735,3440,3430,3440,3430,3
|
|
20240624,090400,9024425,3435,3440,3440,3435,1243
|
|
20240624,090300,4754665,3440,3440,3440,3440,9
|
|
20240624,090200,4723705,3440,3440,3440,3440,0
|
|
20240624,090100,4723705,3440,3440,3440,3440,603
|
|
20240624,090000,2649385,3445,3445,3455,3445,769
|