699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,203600,219140180,3170,3170,3170,3170,1302
|
|
20240607,203500,219140180,3170,3170,3170,3170,0
|
|
20240607,203400,219140180,3170,3170,3170,3170,0
|
|
20240607,203300,219140180,3170,3170,3170,3170,0
|
|
20240607,203200,219140180,3170,3170,3170,3170,0
|
|
20240607,203100,219140180,3170,3170,3170,3170,0
|
|
20240607,203000,219140180,3170,3170,3170,3170,0
|
|
20240607,202900,219140180,3170,3170,3170,3170,0
|
|
20240607,202800,219140180,3170,3170,3170,3170,0
|
|
20240607,202700,219140180,3170,3170,3170,3170,0
|
|
20240607,202600,219140180,3170,3170,3170,3170,0
|
|
20240607,202500,219140180,3170,3170,3170,3170,0
|
|
20240607,202400,219140180,3170,3170,3170,3170,0
|
|
20240607,202300,219140180,3170,3170,3170,3170,0
|
|
20240607,202200,219140180,3170,3170,3170,3170,0
|
|
20240607,202100,219140180,3170,3170,3170,3170,0
|
|
20240607,202000,219140180,3170,3170,3170,3170,0
|
|
20240607,201900,219140180,3170,3170,3170,3170,0
|
|
20240607,201800,219140180,3170,3170,3170,3170,0
|
|
20240607,201700,219140180,3170,3170,3170,3170,0
|
|
20240607,201600,219140180,3170,3170,3170,3170,0
|
|
20240607,201500,219140180,3170,3170,3170,3170,0
|
|
20240607,201400,219140180,3170,3170,3170,3170,0
|
|
20240607,201300,219140180,3170,3170,3170,3170,0
|
|
20240607,201200,219140180,3170,3170,3170,3170,0
|
|
20240607,201100,219140180,3170,3170,3170,3170,0
|
|
20240607,201000,219140180,3170,3170,3170,3170,0
|
|
20240607,200900,219140180,3170,3170,3170,3170,0
|
|
20240607,200800,219140180,3170,3170,3170,3170,0
|
|
20240607,200700,219140180,3170,3170,3170,3170,0
|
|
20240607,200600,219140180,3170,3170,3170,3170,1302
|
|
20240607,200500,219140180,3170,3170,3170,3170,0
|
|
20240607,200400,219140180,3170,3170,3170,3170,0
|
|
20240607,200300,219140180,3170,3170,3170,3170,0
|
|
20240607,200200,219140180,3170,3170,3170,3170,0
|
|
20240607,200100,219140180,3170,3170,3170,3170,0
|
|
20240607,200000,219140180,3170,3170,3170,3170,0
|
|
20240607,195900,219140180,3170,3170,3170,3170,0
|
|
20240607,195800,219140180,3170,3170,3170,3170,0
|
|
20240607,195700,219140180,3170,3170,3170,3170,0
|
|
20240607,195600,219140180,3170,3170,3170,3170,0
|
|
20240607,195500,219140180,3170,3170,3170,3170,0
|
|
20240607,195400,219140180,3170,3170,3170,3170,0
|
|
20240607,195300,219140180,3170,3170,3170,3170,0
|
|
20240607,195200,219140180,3170,3170,3170,3170,0
|
|
20240607,195100,219140180,3170,3170,3170,3170,0
|
|
20240607,195000,219140180,3170,3170,3170,3170,0
|
|
20240607,194900,219140180,3170,3170,3170,3170,0
|
|
20240607,194800,219140180,3170,3170,3170,3170,0
|
|
20240607,194700,219140180,3170,3170,3170,3170,0
|
|
20240607,194600,219140180,3170,3170,3170,3170,0
|
|
20240607,194500,219140180,3170,3170,3170,3170,0
|
|
20240607,194400,219140180,3170,3170,3170,3170,0
|
|
20240607,194300,219140180,3170,3170,3170,3170,0
|
|
20240607,194200,219140180,3170,3170,3170,3170,0
|
|
20240607,194100,219140180,3170,3170,3170,3170,0
|
|
20240607,194000,219140180,3170,3170,3170,3170,0
|
|
20240607,193900,219140180,3170,3170,3170,3170,0
|
|
20240607,193800,219140180,3170,3170,3170,3170,0
|
|
20240607,193700,219140180,3170,3170,3170,3170,0
|
|
20240607,193600,219140180,3170,3170,3170,3170,1302
|
|
20240607,193500,219140180,3170,3170,3170,3170,0
|
|
20240607,193400,219140180,3170,3170,3170,3170,0
|
|
20240607,193300,219140180,3170,3170,3170,3170,0
|
|
20240607,193200,219140180,3170,3170,3170,3170,0
|
|
20240607,193100,219140180,3170,3170,3170,3170,0
|
|
20240607,193000,219140180,3170,3170,3170,3170,0
|
|
20240607,192900,219140180,3170,3170,3170,3170,0
|
|
20240607,192800,219140180,3170,3170,3170,3170,0
|
|
20240607,192700,219140180,3170,3170,3170,3170,0
|
|
20240607,192600,219140180,3170,3170,3170,3170,0
|
|
20240607,192500,219140180,3170,3170,3170,3170,0
|
|
20240607,192400,219140180,3170,3170,3170,3170,0
|
|
20240607,192300,219140180,3170,3170,3170,3170,0
|
|
20240607,192200,219140180,3170,3170,3170,3170,0
|
|
20240607,192100,219140180,3170,3170,3170,3170,0
|
|
20240607,192000,219140180,3170,3170,3170,3170,0
|
|
20240607,191900,219140180,3170,3170,3170,3170,0
|
|
20240607,191800,219140180,3170,3170,3170,3170,0
|
|
20240607,191700,219140180,3170,3170,3170,3170,0
|
|
20240607,191600,219140180,3170,3170,3170,3170,0
|
|
20240607,191500,219140180,3170,3170,3170,3170,0
|
|
20240607,191400,219140180,3170,3170,3170,3170,0
|
|
20240607,191300,219140180,3170,3170,3170,3170,0
|
|
20240607,191200,219140180,3170,3170,3170,3170,0
|
|
20240607,191100,219140180,3170,3170,3170,3170,0
|
|
20240607,191000,219140180,3170,3170,3170,3170,0
|
|
20240607,190900,219140180,3170,3170,3170,3170,0
|
|
20240607,190800,219140180,3170,3170,3170,3170,0
|
|
20240607,190700,219140180,3170,3170,3170,3170,0
|
|
20240607,190600,219140180,3170,3170,3170,3170,1302
|
|
20240607,190500,219140180,3170,3170,3170,3170,0
|
|
20240607,190400,219140180,3170,3170,3170,3170,0
|
|
20240607,190300,219140180,3170,3170,3170,3170,0
|
|
20240607,190200,219140180,3170,3170,3170,3170,0
|
|
20240607,190100,219140180,3170,3170,3170,3170,0
|
|
20240607,190000,219140180,3170,3170,3170,3170,0
|
|
20240607,185900,219140180,3170,3170,3170,3170,0
|
|
20240607,185800,219140180,3170,3170,3170,3170,0
|
|
20240607,185700,219140180,3170,3170,3170,3170,0
|
|
20240607,185600,219140180,3170,3170,3170,3170,0
|
|
20240607,185500,219140180,3170,3170,3170,3170,0
|
|
20240607,185400,219140180,3170,3170,3170,3170,0
|
|
20240607,185300,219140180,3170,3170,3170,3170,0
|
|
20240607,185200,219140180,3170,3170,3170,3170,0
|
|
20240607,185100,219140180,3170,3170,3170,3170,0
|
|
20240607,185000,219140180,3170,3170,3170,3170,0
|
|
20240607,184900,219140180,3170,3170,3170,3170,0
|
|
20240607,184800,219140180,3170,3170,3170,3170,0
|
|
20240607,184700,219140180,3170,3170,3170,3170,0
|
|
20240607,184600,219140180,3170,3170,3170,3170,0
|
|
20240607,184500,219140180,3170,3170,3170,3170,0
|
|
20240607,184400,219140180,3170,3170,3170,3170,0
|
|
20240607,184300,219140180,3170,3170,3170,3170,0
|
|
20240607,184200,219140180,3170,3170,3170,3170,0
|
|
20240607,184100,219140180,3170,3170,3170,3170,0
|
|
20240607,184000,219140180,3170,3170,3170,3170,0
|
|
20240607,183900,219140180,3170,3170,3170,3170,0
|
|
20240607,183800,219140180,3170,3170,3170,3170,0
|
|
20240607,183700,219140180,3170,3170,3170,3170,0
|
|
20240607,183600,219140180,3170,3170,3170,3170,1302
|
|
20240607,183500,219140180,3170,3170,3170,3170,0
|
|
20240607,183400,219140180,3170,3170,3170,3170,0
|
|
20240607,183300,219140180,3170,3170,3170,3170,0
|
|
20240607,183200,219140180,3170,3170,3170,3170,0
|
|
20240607,183100,219140180,3170,3170,3170,3170,0
|
|
20240607,183000,219140180,3170,3170,3170,3170,0
|
|
20240607,182900,219140180,3170,3170,3170,3170,0
|
|
20240607,182800,219140180,3170,3170,3170,3170,0
|
|
20240607,182700,219140180,3170,3170,3170,3170,0
|
|
20240607,182600,219140180,3170,3170,3170,3170,0
|
|
20240607,182500,219140180,3170,3170,3170,3170,0
|
|
20240607,182400,219140180,3170,3170,3170,3170,0
|
|
20240607,182300,219140180,3170,3170,3170,3170,0
|
|
20240607,182200,219140180,3170,3170,3170,3170,0
|
|
20240607,182100,219140180,3170,3170,3170,3170,0
|
|
20240607,182000,219140180,3170,3170,3170,3170,0
|
|
20240607,181900,219140180,3170,3170,3170,3170,0
|
|
20240607,181800,219140180,3170,3170,3170,3170,0
|
|
20240607,181700,219140180,3170,3170,3170,3170,0
|
|
20240607,181600,219140180,3170,3170,3170,3170,0
|
|
20240607,181500,219140180,3170,3170,3170,3170,0
|
|
20240607,181400,219140180,3170,3170,3170,3170,0
|
|
20240607,181300,219140180,3170,3170,3170,3170,0
|
|
20240607,181200,219140180,3170,3170,3170,3170,0
|
|
20240607,181100,219140180,3170,3170,3170,3170,0
|
|
20240607,181000,219140180,3170,3170,3170,3170,0
|
|
20240607,180900,219140180,3170,3170,3170,3170,0
|
|
20240607,180800,219140180,3170,3170,3170,3170,0
|
|
20240607,180700,219140180,3170,3170,3170,3170,0
|
|
20240607,180600,219140180,3170,3170,3170,3170,1302
|
|
20240607,180500,219140180,3170,3170,3170,3170,0
|
|
20240607,180400,219140180,3170,3170,3170,3170,0
|
|
20240607,180300,219140180,3170,3170,3170,3170,0
|
|
20240607,180200,219140180,3170,3170,3170,3170,0
|
|
20240607,180100,219140180,3170,3170,3170,3170,0
|
|
20240607,180000,219140180,3170,3170,3170,3170,0
|
|
20240607,175900,219140180,3170,3170,3170,3170,0
|
|
20240607,175800,219140180,3170,3170,3170,3170,0
|
|
20240607,175700,219140180,3170,3170,3170,3170,0
|
|
20240607,175600,219140180,3170,3170,3170,3170,0
|
|
20240607,175500,219140180,3170,3170,3170,3170,0
|
|
20240607,175400,219140180,3170,3170,3170,3170,0
|
|
20240607,175300,219140180,3170,3170,3170,3170,0
|
|
20240607,175200,219140180,3170,3170,3170,3170,0
|
|
20240607,175100,219140180,3170,3170,3170,3170,0
|
|
20240607,175000,219140180,3170,3170,3170,3170,0
|
|
20240607,174900,219140180,3170,3170,3170,3170,0
|
|
20240607,174800,219140180,3170,3170,3170,3170,0
|
|
20240607,174700,219140180,3170,3170,3170,3170,0
|
|
20240607,174600,219140180,3170,3170,3170,3170,0
|
|
20240607,174500,219140180,3170,3170,3170,3170,0
|
|
20240607,174400,219140180,3170,3170,3170,3170,0
|
|
20240607,174300,219140180,3170,3170,3170,3170,0
|
|
20240607,174200,219140180,3170,3170,3170,3170,0
|
|
20240607,174100,219140180,3170,3170,3170,3170,0
|
|
20240607,174000,219140180,3170,3170,3170,3170,0
|
|
20240607,173900,219140180,3170,3170,3170,3170,0
|
|
20240607,173800,219140180,3170,3170,3170,3170,0
|
|
20240607,173700,219140180,3170,3170,3170,3170,0
|
|
20240607,173600,219140180,3170,3170,3170,3170,1302
|
|
20240607,173500,219140180,3170,3170,3170,3170,0
|
|
20240607,173400,219140180,3170,3170,3170,3170,0
|
|
20240607,173300,219140180,3170,3170,3170,3170,0
|
|
20240607,173200,219140180,3170,3170,3170,3170,0
|
|
20240607,173100,219140180,3170,3170,3170,3170,0
|
|
20240607,173000,219140180,3170,3170,3170,3170,0
|
|
20240607,172900,219140180,3170,3170,3170,3170,0
|
|
20240607,172800,219140180,3170,3170,3170,3170,0
|
|
20240607,172700,219140180,3170,3170,3170,3170,0
|
|
20240607,172600,219140180,3170,3170,3170,3170,0
|
|
20240607,172500,219140180,3170,3170,3170,3170,0
|
|
20240607,172400,219140180,3170,3170,3170,3170,0
|
|
20240607,172300,219140180,3170,3170,3170,3170,0
|
|
20240607,172200,219140180,3170,3170,3170,3170,0
|
|
20240607,172100,219140180,3170,3170,3170,3170,0
|
|
20240607,172000,219140180,3170,3170,3170,3170,0
|
|
20240607,171900,219140180,3170,3170,3170,3170,0
|
|
20240607,171800,219140180,3170,3170,3170,3170,0
|
|
20240607,171700,219140180,3170,3170,3170,3170,0
|
|
20240607,171600,219140180,3170,3170,3170,3170,0
|
|
20240607,171500,219140180,3170,3170,3170,3170,0
|
|
20240607,171400,219140180,3170,3170,3170,3170,0
|
|
20240607,171300,219140180,3170,3170,3170,3170,0
|
|
20240607,171200,219140180,3170,3170,3170,3170,0
|
|
20240607,171100,219140180,3170,3170,3170,3170,0
|
|
20240607,171000,219140180,3170,3170,3170,3170,0
|
|
20240607,170900,219140180,3170,3170,3170,3170,0
|
|
20240607,170800,219140180,3170,3170,3170,3170,0
|
|
20240607,170700,219140180,3170,3170,3170,3170,0
|
|
20240607,170600,219140180,3170,3170,3170,3170,1302
|
|
20240607,170500,219140180,3170,3170,3170,3170,0
|
|
20240607,170400,219140180,3170,3170,3170,3170,0
|
|
20240607,170300,219140180,3170,3170,3170,3170,0
|
|
20240607,170200,219140180,3170,3170,3170,3170,0
|
|
20240607,170100,219140180,3170,3170,3170,3170,0
|
|
20240607,170000,219140180,3170,3170,3170,3170,0
|
|
20240607,165900,219140180,3170,3170,3170,3170,0
|
|
20240607,165800,219140180,3170,3170,3170,3170,0
|
|
20240607,165700,219140180,3170,3170,3170,3170,0
|
|
20240607,165600,219140180,3170,3170,3170,3170,0
|
|
20240607,165500,219140180,3170,3170,3170,3170,0
|
|
20240607,165400,219140180,3170,3170,3170,3170,0
|
|
20240607,165300,219140180,3170,3170,3170,3170,0
|
|
20240607,165200,219140180,3170,3170,3170,3170,0
|
|
20240607,165100,219140180,3170,3170,3170,3170,0
|
|
20240607,165000,219140180,3170,3170,3170,3170,0
|
|
20240607,164900,219140180,3170,3170,3170,3170,0
|
|
20240607,164800,219140180,3170,3170,3170,3170,0
|
|
20240607,164700,219140180,3170,3170,3170,3170,0
|
|
20240607,164600,219140180,3170,3170,3170,3170,0
|
|
20240607,164500,219140180,3170,3170,3170,3170,0
|
|
20240607,164400,219140180,3170,3170,3170,3170,0
|
|
20240607,164300,219140180,3170,3170,3170,3170,0
|
|
20240607,164200,219140180,3170,3170,3170,3170,0
|
|
20240607,164100,219140180,3170,3170,3170,3170,0
|
|
20240607,164000,219140180,3170,3170,3170,3170,0
|
|
20240607,163900,219140180,3170,3170,3170,3170,0
|
|
20240607,163800,219140180,3170,3170,3170,3170,0
|
|
20240607,163700,219140180,3170,3170,3170,3170,0
|
|
20240607,163600,219140180,3170,3170,3170,3170,1302
|
|
20240607,163500,219140180,3170,3170,3170,3170,0
|
|
20240607,163400,219140180,3170,3170,3170,3170,0
|
|
20240607,163300,219140180,3170,3170,3170,3170,0
|
|
20240607,163200,219140180,3170,3170,3170,3170,0
|
|
20240607,163100,219140180,3170,3170,3170,3170,0
|
|
20240607,163000,219140180,3170,3170,3170,3170,0
|
|
20240607,162900,219140180,3170,3170,3170,3170,0
|
|
20240607,162800,219140180,3170,3170,3170,3170,0
|
|
20240607,162700,219140180,3170,3170,3170,3170,0
|
|
20240607,162600,219140180,3170,3170,3170,3170,0
|
|
20240607,162500,219140180,3170,3170,3170,3170,0
|
|
20240607,162400,219140180,3170,3170,3170,3170,0
|
|
20240607,162300,219140180,3170,3170,3170,3170,0
|
|
20240607,162200,219140180,3170,3170,3170,3170,0
|
|
20240607,162100,219140180,3170,3170,3170,3170,0
|
|
20240607,162000,219140180,3170,3170,3170,3170,0
|
|
20240607,161900,219140180,3170,3170,3170,3170,0
|
|
20240607,161800,219140180,3170,3170,3170,3170,0
|
|
20240607,161700,219140180,3170,3170,3170,3170,0
|
|
20240607,161600,219140180,3170,3170,3170,3170,0
|
|
20240607,161500,219140180,3170,3170,3170,3170,0
|
|
20240607,161400,219140180,3170,3170,3170,3170,0
|
|
20240607,161300,219140180,3170,3170,3170,3170,0
|
|
20240607,161200,219140180,3170,3170,3170,3170,0
|
|
20240607,161100,219140180,3170,3170,3170,3170,0
|
|
20240607,161000,219140180,3170,3170,3170,3170,0
|
|
20240607,160900,219140180,3170,3170,3170,3170,0
|
|
20240607,160800,219140180,3170,3170,3170,3170,0
|
|
20240607,160700,219140180,3170,3170,3170,3170,0
|
|
20240607,160600,219140180,3170,3170,3170,3170,1302
|
|
20240607,160500,219140180,3170,3170,3170,3170,0
|
|
20240607,160400,219140180,3170,3170,3170,3170,0
|
|
20240607,160300,219140180,3170,3170,3170,3170,0
|
|
20240607,160200,219140180,3170,3170,3170,3170,0
|
|
20240607,160100,219140180,3170,3170,3170,3170,0
|
|
20240607,160000,219140180,3170,3170,3170,3170,0
|
|
20240607,155900,219140180,3170,3170,3170,3170,0
|
|
20240607,155800,219140180,3170,3170,3170,3170,0
|
|
20240607,155700,219140180,3170,3170,3170,3170,0
|
|
20240607,155600,219140180,3170,3170,3170,3170,0
|
|
20240607,155500,219140180,3170,3170,3170,3170,0
|
|
20240607,155400,219140180,3170,3170,3170,3170,0
|
|
20240607,155300,219140180,3170,3170,3170,3170,0
|
|
20240607,155200,219140180,3170,3170,3170,3170,0
|
|
20240607,155100,219140180,3170,3170,3170,3170,0
|
|
20240607,155000,219140180,3170,3170,3170,3170,0
|
|
20240607,154900,219140180,3170,3170,3170,3170,0
|
|
20240607,154800,219140180,3170,3170,3170,3170,0
|
|
20240607,154700,219140180,3170,3170,3170,3170,0
|
|
20240607,154600,219140180,3170,3170,3170,3170,0
|
|
20240607,154500,219140180,3170,3170,3170,3170,0
|
|
20240607,154400,219140180,3170,3170,3170,3170,0
|
|
20240607,154300,219140180,3170,3170,3170,3170,0
|
|
20240607,154200,219140180,3170,3170,3170,3170,0
|
|
20240607,154100,219140180,3170,3170,3170,3170,0
|
|
20240607,154000,219140180,3170,3170,3170,3170,0
|
|
20240607,153900,219140180,3170,3170,3170,3170,0
|
|
20240607,153800,219140180,3170,3170,3170,3170,0
|
|
20240607,153700,219140180,3170,3170,3170,3170,0
|
|
20240607,153600,219140180,3170,3170,3170,3170,1302
|
|
20240607,153500,219140180,3170,3170,3170,3170,0
|
|
20240607,153400,219140180,3170,3170,3170,3170,0
|
|
20240607,153300,219140180,3170,3170,3170,3170,0
|
|
20240607,153200,219140180,3170,3170,3170,3170,0
|
|
20240607,153100,219140180,3170,3170,3170,3170,0
|
|
20240607,153000,219140180,3170,3170,3170,3170,1302
|
|
20240607,152900,215012840,3150,3150,3150,3150,0
|
|
20240607,152800,215012840,3150,3150,3150,3150,0
|
|
20240607,152700,215012840,3150,3150,3150,3150,0
|
|
20240607,152600,215012840,3150,3150,3150,3150,0
|
|
20240607,152500,215012840,3150,3150,3150,3150,0
|
|
20240607,152400,215012840,3150,3150,3150,3150,0
|
|
20240607,152300,215012840,3150,3150,3150,3150,0
|
|
20240607,152200,215012840,3150,3150,3150,3150,0
|
|
20240607,152100,215012840,3150,3150,3150,3150,0
|
|
20240607,152000,215012840,3150,3150,3150,3150,0
|
|
20240607,151900,215012840,3150,3150,3150,3150,0
|
|
20240607,151800,215012840,3150,3150,3150,3150,1
|
|
20240607,151700,215009690,3145,3145,3145,3145,1
|
|
20240607,151600,215006545,3145,3145,3145,3145,0
|
|
20240607,151500,215006545,3145,3145,3145,3145,0
|
|
20240607,151400,215006545,3145,3145,3145,3145,1
|
|
20240607,151300,215003400,3145,3145,3145,3145,0
|
|
20240607,151200,215003400,3145,3145,3145,3145,101
|
|
20240607,151100,214685755,3160,3160,3160,3160,1
|
|
20240607,151000,214682595,3150,3150,3150,3150,141
|
|
20240607,150900,214238445,3160,3165,3165,3160,350
|
|
20240607,150800,213131445,3165,3165,3165,3165,0
|
|
20240607,150700,213131445,3165,3165,3165,3165,1
|
|
20240607,150600,213128280,3160,3155,3160,3155,8
|
|
20240607,150500,213103020,3155,3155,3155,3155,1
|
|
20240607,150400,213099865,3145,3145,3145,3145,6
|
|
20240607,150300,213080995,3145,3140,3145,3140,51
|
|
20240607,150200,212920850,3140,3140,3140,3140,0
|
|
20240607,150100,212920850,3140,3140,3140,3140,474
|
|
20240607,150000,211432490,3130,3130,3130,3130,76
|
|
20240607,145900,211194610,3130,3130,3130,3130,153
|
|
20240607,145800,210715720,3130,3130,3130,3130,230
|
|
20240607,145700,209995820,3125,3130,3130,3125,77
|
|
20240607,145600,209754950,3130,3130,3130,3130,229
|
|
20240607,145500,209038180,3130,3130,3130,3130,154
|
|
20240607,145400,208556160,3130,3130,3130,3130,154
|
|
20240607,145300,208074140,3130,3130,3130,3130,229
|
|
20240607,145200,207357370,3130,3130,3130,3130,154
|
|
20240607,145100,206875350,3130,3130,3130,3130,205
|
|
20240607,145000,206233700,3130,3130,3130,3130,229
|
|
20240607,144900,205516930,3130,3130,3130,3130,154
|
|
20240607,144800,205034910,3130,3130,3130,3130,532
|
|
20240607,144700,203369750,3130,3135,3135,3130,168
|
|
20240607,144600,202843410,3130,3130,3130,3130,297
|
|
20240607,144500,201913800,3135,3135,3135,3135,86
|
|
20240607,144400,201644190,3135,3135,3135,3135,153
|
|
20240607,144300,201164535,3135,3130,3135,3130,535
|
|
20240607,144200,199489590,3130,3130,3130,3130,230
|
|
20240607,144100,198769690,3130,3135,3135,3130,77
|
|
20240607,144000,198528655,3135,3135,3135,3135,230
|
|
20240607,143900,197807605,3135,3135,3135,3135,153
|
|
20240607,143800,197327950,3135,3135,3135,3135,153
|
|
20240607,143700,196848295,3135,3135,3135,3135,229
|
|
20240607,143600,196130380,3135,3135,3135,3135,154
|
|
20240607,143500,195647590,3135,3135,3135,3135,154
|
|
20240607,143400,195164800,3135,3135,3135,3135,204
|
|
20240607,143300,194525260,3135,3135,3135,3135,230
|
|
20240607,143200,193804210,3135,3135,3140,3135,153
|
|
20240607,143100,193324550,3135,3135,3135,3135,190
|
|
20240607,143000,192728900,3140,3140,3140,3140,274
|
|
20240607,142900,191868540,3140,3135,3140,3135,152
|
|
20240607,142800,191391640,3135,3135,3135,3135,434
|
|
20240607,142700,190031050,3135,3135,3135,3135,229
|
|
20240607,142600,189313135,3135,3135,3135,3135,153
|
|
20240607,142500,188833480,3135,3135,3135,3135,214
|
|
20240607,142400,188162590,3135,3135,3135,3135,305
|
|
20240607,142300,187206415,3140,3140,3140,3140,76
|
|
20240607,142200,186967775,3140,3135,3140,3135,232
|
|
20240607,142100,186239680,3135,3135,3135,3130,159
|
|
20240607,142000,185741245,3145,3145,3145,3145,1000
|
|
20240607,141900,182596245,3140,3140,3140,3140,231
|
|
20240607,141800,181870905,3145,3150,3155,3145,2125
|
|
20240607,141700,175182515,3155,3155,3155,3155,149
|
|
20240607,141600,174712420,3160,3160,3160,3160,464
|
|
20240607,141500,173246180,3160,3160,3160,3160,0
|
|
20240607,141400,173246180,3160,3160,3160,3160,0
|
|
20240607,141300,173246180,3160,3160,3160,3160,0
|
|
20240607,141200,173246180,3160,3160,3160,3160,26
|
|
20240607,141100,173164020,3155,3155,3155,3155,0
|
|
20240607,141000,173164020,3155,3155,3155,3155,30
|
|
20240607,140900,173069370,3155,3155,3155,3155,0
|
|
20240607,140800,173069370,3155,3155,3155,3155,0
|
|
20240607,140700,173069370,3155,3155,3155,3155,0
|
|
20240607,140600,173069370,3155,3155,3155,3155,0
|
|
20240607,140500,173069370,3155,3155,3155,3155,6
|
|
20240607,140400,173050440,3160,3160,3160,3160,0
|
|
20240607,140300,173050440,3160,3160,3160,3160,0
|
|
20240607,140200,173050440,3160,3160,3160,3160,51
|
|
20240607,140100,172889280,3155,3155,3155,3155,0
|
|
20240607,140000,172889280,3155,3155,3155,3155,52
|
|
20240607,135900,172725220,3165,3165,3165,3165,0
|
|
20240607,135800,172725220,3165,3165,3165,3165,0
|
|
20240607,135700,172725220,3165,3165,3165,3165,0
|
|
20240607,135600,172725220,3165,3165,3165,3165,0
|
|
20240607,135500,172725220,3165,3165,3165,3165,20
|
|
20240607,135400,172661920,3165,3165,3165,3165,1
|
|
20240607,135300,172658755,3155,3155,3155,3155,0
|
|
20240607,135200,172658755,3155,3155,3155,3155,0
|
|
20240607,135100,172658755,3155,3155,3155,3155,0
|
|
20240607,135000,172658755,3155,3155,3155,3155,0
|
|
20240607,134900,172658755,3155,3155,3155,3155,0
|
|
20240607,134800,172658755,3155,3155,3155,3155,0
|
|
20240607,134700,172658755,3155,3155,3155,3155,0
|
|
20240607,134600,172658755,3155,3155,3155,3155,0
|
|
20240607,134500,172658755,3155,3155,3155,3155,0
|
|
20240607,134400,172658755,3155,3155,3155,3155,0
|
|
20240607,134300,172658755,3155,3155,3155,3155,52
|
|
20240607,134200,172494695,3155,3155,3155,3155,0
|
|
20240607,134100,172494695,3155,3155,3155,3155,0
|
|
20240607,134000,172494695,3155,3155,3155,3155,281
|
|
20240607,133900,171608140,3170,3170,3170,3170,0
|
|
20240607,133800,171608140,3170,3165,3170,3165,57
|
|
20240607,133700,171427455,3170,3170,3170,3170,0
|
|
20240607,133600,171427455,3170,3170,3170,3170,0
|
|
20240607,133500,171427455,3170,3170,3170,3170,0
|
|
20240607,133400,171427455,3170,3170,3170,3170,0
|
|
20240607,133300,171427455,3170,3170,3170,3170,0
|
|
20240607,133200,171427455,3170,3165,3170,3165,57
|
|
20240607,133100,171246955,3155,3155,3155,3155,0
|
|
20240607,133000,171246955,3155,3155,3155,3155,0
|
|
20240607,132900,171246955,3155,3155,3155,3155,0
|
|
20240607,132800,171246955,3155,3155,3155,3155,0
|
|
20240607,132700,171246955,3155,3155,3155,3155,0
|
|
20240607,132600,171246955,3155,3155,3155,3155,242
|
|
20240607,132500,170483445,3160,3160,3160,3160,0
|
|
20240607,132400,170483445,3160,3160,3160,3160,0
|
|
20240607,132300,170483445,3160,3160,3160,3160,0
|
|
20240607,132200,170483445,3160,3160,3160,3160,0
|
|
20240607,132100,170483445,3160,3160,3160,3160,17
|
|
20240607,132000,170429725,3160,3160,3160,3160,0
|
|
20240607,131900,170429725,3160,3160,3160,3160,0
|
|
20240607,131800,170429725,3160,3160,3160,3160,22
|
|
20240607,131700,170360205,3155,3155,3155,3155,0
|
|
20240607,131600,170360205,3155,3155,3155,3155,0
|
|
20240607,131500,170360205,3155,3155,3155,3155,0
|
|
20240607,131400,170360205,3155,3155,3155,3155,0
|
|
20240607,131300,170360205,3155,3155,3155,3155,0
|
|
20240607,131200,170360205,3155,3155,3155,3155,0
|
|
20240607,131100,170360205,3155,3155,3155,3155,0
|
|
20240607,131000,170360205,3155,3155,3155,3155,0
|
|
20240607,130900,170360205,3155,3155,3155,3155,52
|
|
20240607,130800,170196145,3155,3155,3155,3155,0
|
|
20240607,130700,170196145,3155,3155,3155,3155,0
|
|
20240607,130600,170196145,3155,3155,3155,3155,0
|
|
20240607,130500,170196145,3155,3155,3155,3155,0
|
|
20240607,130400,170196145,3155,3155,3155,3155,0
|
|
20240607,130300,170196145,3155,3155,3155,3155,0
|
|
20240607,130200,170196145,3155,3155,3155,3155,0
|
|
20240607,130100,170196145,3155,3155,3155,3155,0
|
|
20240607,130000,170196145,3155,3155,3155,3155,0
|
|
20240607,125900,170196145,3155,3155,3155,3155,0
|
|
20240607,125800,170196145,3155,3155,3155,3155,0
|
|
20240607,125700,170196145,3155,3155,3155,3155,0
|
|
20240607,125600,170196145,3155,3155,3155,3155,0
|
|
20240607,125500,170196145,3155,3155,3155,3155,0
|
|
20240607,125400,170196145,3155,3155,3155,3155,0
|
|
20240607,125300,170196145,3155,3155,3155,3155,0
|
|
20240607,125200,170196145,3155,3155,3155,3155,52
|
|
20240607,125100,170032085,3150,3150,3150,3150,0
|
|
20240607,125000,170032085,3150,3150,3150,3150,0
|
|
20240607,124900,170032085,3150,3150,3150,3150,0
|
|
20240607,124800,170032085,3150,3150,3150,3150,0
|
|
20240607,124700,170032085,3150,3150,3150,3150,0
|
|
20240607,124600,170032085,3150,3150,3150,3150,0
|
|
20240607,124500,170032085,3150,3150,3150,3150,0
|
|
20240607,124400,170032085,3150,3150,3150,3150,316
|
|
20240607,124300,169036685,3150,3150,3150,3150,0
|
|
20240607,124200,169036685,3150,3150,3150,3150,0
|
|
20240607,124100,169036685,3150,3150,3150,3150,0
|
|
20240607,124000,169036685,3150,3150,3150,3150,0
|
|
20240607,123900,169036685,3150,3150,3150,3150,0
|
|
20240607,123800,169036685,3150,3150,3150,3150,0
|
|
20240607,123700,169036685,3150,3150,3150,3150,0
|
|
20240607,123600,169036685,3150,3150,3150,3150,0
|
|
20240607,123500,169036685,3150,3150,3150,3150,52
|
|
20240607,123400,168872885,3165,3165,3165,3165,0
|
|
20240607,123300,168872885,3165,3160,3165,3160,513
|
|
20240607,123200,167250960,3160,3160,3160,3160,0
|
|
20240607,123100,167250960,3160,3160,3160,3160,0
|
|
20240607,123000,167250960,3160,3160,3160,3160,0
|
|
20240607,122900,167250960,3160,3160,3160,3160,0
|
|
20240607,122800,167250960,3160,3160,3160,3160,0
|
|
20240607,122700,167250960,3160,3160,3160,3160,0
|
|
20240607,122600,167250960,3160,3160,3160,3160,0
|
|
20240607,122500,167250960,3160,3160,3160,3160,0
|
|
20240607,122400,167250960,3160,3160,3160,3160,0
|
|
20240607,122300,167250960,3160,3160,3160,3160,0
|
|
20240607,122200,167250960,3160,3160,3160,3160,58
|
|
20240607,122100,167067680,3150,3150,3150,3150,0
|
|
20240607,122000,167067680,3150,3150,3150,3150,0
|
|
20240607,121900,167067680,3150,3150,3150,3150,0
|
|
20240607,121800,167067680,3150,3150,3150,3150,52
|
|
20240607,121700,166903880,3160,3160,3160,3160,0
|
|
20240607,121600,166903880,3160,3160,3160,3160,0
|
|
20240607,121500,166903880,3160,3160,3160,3160,0
|
|
20240607,121400,166903880,3160,3160,3160,3160,0
|
|
20240607,121300,166903880,3160,3160,3160,3160,0
|
|
20240607,121200,166903880,3160,3160,3160,3160,446
|
|
20240607,121100,165494520,3160,3160,3160,3160,0
|
|
20240607,121000,165494520,3160,3160,3160,3160,0
|
|
20240607,120900,165494520,3160,3160,3160,3160,0
|
|
20240607,120800,165494520,3160,3155,3160,3155,337
|
|
20240607,120700,164430495,3150,3150,3150,3150,1152
|
|
20240607,120600,160801695,3150,3150,3150,3150,23
|
|
20240607,120500,160729245,3145,3145,3145,3145,0
|
|
20240607,120400,160729245,3145,3145,3145,3145,0
|
|
20240607,120300,160729245,3145,3145,3145,3145,0
|
|
20240607,120200,160729245,3145,3145,3145,3145,0
|
|
20240607,120100,160729245,3145,3145,3145,3145,52
|
|
20240607,120000,160565705,3155,3155,3155,3155,0
|
|
20240607,115900,160565705,3155,3155,3155,3155,0
|
|
20240607,115800,160565705,3155,3155,3155,3155,0
|
|
20240607,115700,160565705,3155,3155,3155,3155,0
|
|
20240607,115600,160565705,3155,3155,3155,3155,0
|
|
20240607,115500,160565705,3155,3155,3155,3155,0
|
|
20240607,115400,160565705,3155,3155,3155,3155,0
|
|
20240607,115300,160565705,3155,3155,3155,3155,0
|
|
20240607,115200,160565705,3155,3150,3155,3150,273
|
|
20240607,115100,159705750,3145,3145,3145,3145,0
|
|
20240607,115000,159705750,3145,3145,3145,3145,323
|
|
20240607,114900,158689915,3140,3140,3140,3140,0
|
|
20240607,114800,158689915,3140,3140,3140,3140,0
|
|
20240607,114700,158689915,3140,3140,3140,3140,0
|
|
20240607,114600,158689915,3140,3140,3140,3140,0
|
|
20240607,114500,158689915,3140,3140,3140,3140,259
|
|
20240607,114400,157876655,3135,3135,3135,3135,52
|
|
20240607,114300,157713635,3140,3140,3140,3140,0
|
|
20240607,114200,157713635,3140,3140,3140,3140,0
|
|
20240607,114100,157713635,3140,3140,3140,3140,0
|
|
20240607,114000,157713635,3140,3140,3140,3140,1
|
|
20240607,113900,157710495,3135,3135,3135,3135,0
|
|
20240607,113800,157710495,3135,3135,3135,3135,547
|
|
20240607,113700,155995650,3125,3125,3125,3125,0
|
|
20240607,113600,155995650,3125,3145,3145,3125,1841
|
|
20240607,113500,150230340,3145,3145,3145,3145,0
|
|
20240607,113400,150230340,3145,3145,3145,3145,0
|
|
20240607,113300,150230340,3145,3145,3145,3145,0
|
|
20240607,113200,150230340,3145,3145,3145,3145,13
|
|
20240607,113100,150189455,3145,3145,3145,3145,0
|
|
20240607,113000,150189455,3145,3145,3145,3145,0
|
|
20240607,112900,150189455,3145,3145,3145,3145,120
|
|
20240607,112800,149812055,3150,3150,3150,3150,10
|
|
20240607,112700,149780555,3140,3140,3140,3140,52
|
|
20240607,112600,149617275,3135,3135,3135,3135,0
|
|
20240607,112500,149617275,3135,3135,3135,3135,0
|
|
20240607,112400,149617275,3135,3135,3135,3135,0
|
|
20240607,112300,149617275,3135,3135,3135,3135,0
|
|
20240607,112200,149617275,3135,3135,3135,3135,0
|
|
20240607,112100,149617275,3135,3135,3135,3135,0
|
|
20240607,112000,149617275,3135,3135,3135,3135,0
|
|
20240607,111900,149617275,3135,3145,3145,3135,1000
|
|
20240607,111800,146479145,3140,3140,3140,3140,0
|
|
20240607,111700,146479145,3140,3145,3145,3140,1700
|
|
20240607,111600,141137645,3150,3150,3150,3150,0
|
|
20240607,111500,141137645,3150,3150,3150,3150,0
|
|
20240607,111400,141137645,3150,3150,3150,3150,500
|
|
20240607,111300,139562645,3140,3140,3140,3140,0
|
|
20240607,111200,139562645,3140,3145,3145,3140,875
|
|
20240607,111100,136815140,3140,3145,3145,3140,2250
|
|
20240607,111000,129750050,3145,3145,3145,3145,132
|
|
20240607,110900,129334910,3150,3150,3150,3150,50
|
|
20240607,110800,129177410,3150,3150,3150,3150,3
|
|
20240607,110700,129167960,3150,3150,3150,3150,0
|
|
20240607,110600,129167960,3150,3150,3150,3150,0
|
|
20240607,110500,129167960,3150,3150,3150,3150,0
|
|
20240607,110400,129167960,3150,3145,3150,3145,3
|
|
20240607,110300,129158520,3145,3145,3145,3145,0
|
|
20240607,110200,129158520,3145,3145,3145,3145,0
|
|
20240607,110100,129158520,3145,3140,3145,3140,253
|
|
20240607,110000,128364095,3140,3140,3140,3140,0
|
|
20240607,105900,128364095,3140,3140,3140,3140,0
|
|
20240607,105800,128364095,3140,3140,3140,3140,1
|
|
20240607,105700,128360955,3125,3125,3125,3125,0
|
|
20240607,105600,128360955,3125,3125,3125,3125,0
|
|
20240607,105500,128360955,3125,3125,3125,3125,0
|
|
20240607,105400,128360955,3125,3125,3125,3125,0
|
|
20240607,105300,128360955,3125,3125,3125,3125,53
|
|
20240607,105200,128195330,3125,3145,3155,3125,1587
|
|
20240607,105100,123214225,3150,3150,3155,3150,2001
|
|
20240607,105000,116911070,3150,3145,3150,3145,119
|
|
20240607,104900,116536315,3140,3140,3140,3140,0
|
|
20240607,104800,116536315,3140,3140,3140,3140,0
|
|
20240607,104700,116536315,3140,3140,3140,3140,0
|
|
20240607,104600,116536315,3140,3140,3140,3140,0
|
|
20240607,104500,116536315,3140,3140,3140,3140,1
|
|
20240607,104400,116533175,3140,3140,3140,3140,0
|
|
20240607,104300,116533175,3140,3120,3140,3120,4609
|
|
20240607,104200,102148150,3120,3135,3135,3120,7331
|
|
20240607,104100,79226665,3135,3160,3160,3135,2825
|
|
20240607,104000,70339595,3160,3160,3160,3160,0
|
|
20240607,103900,70339595,3160,3160,3160,3160,0
|
|
20240607,103800,70339595,3160,3160,3160,3160,0
|
|
20240607,103700,70339595,3160,3160,3160,3160,0
|
|
20240607,103600,70339595,3160,3160,3160,3160,53
|
|
20240607,103500,70172115,3165,3165,3165,3165,0
|
|
20240607,103400,70172115,3165,3165,3165,3165,1
|
|
20240607,103300,70168950,3160,3160,3160,3160,0
|
|
20240607,103200,70168950,3160,3160,3160,3160,227
|
|
20240607,103100,69451630,3160,3160,3160,3160,0
|
|
20240607,103000,69451630,3160,3165,3165,3160,874
|
|
20240607,102900,66688415,3165,3165,3165,3165,308
|
|
20240607,102800,65713595,3170,3170,3170,3170,0
|
|
20240607,102700,65713595,3170,3170,3170,3170,1
|
|
20240607,102600,65710425,3170,3170,3170,3170,0
|
|
20240607,102500,65710425,3170,3170,3170,3170,1
|
|
20240607,102400,65707255,3175,3175,3175,3175,0
|
|
20240607,102300,65707255,3175,3175,3175,3175,0
|
|
20240607,102200,65707255,3175,3175,3175,3175,0
|
|
20240607,102100,65707255,3175,3175,3175,3175,0
|
|
20240607,102000,65707255,3175,3175,3175,3175,37
|
|
20240607,101900,65589780,3165,3170,3170,3165,53
|
|
20240607,101800,65421875,3170,3170,3170,3170,506
|
|
20240607,101700,63817855,3165,3165,3165,3165,400
|
|
20240607,101600,62551855,3155,3155,3155,3155,0
|
|
20240607,101500,62551855,3155,3155,3155,3155,0
|
|
20240607,101400,62551855,3155,3155,3155,3155,0
|
|
20240607,101300,62551855,3155,3155,3155,3155,0
|
|
20240607,101200,62551855,3155,3155,3155,3155,0
|
|
20240607,101100,62551855,3155,3155,3155,3155,0
|
|
20240607,101000,62551855,3155,3155,3155,3155,0
|
|
20240607,100900,62551855,3155,3155,3155,3155,496
|
|
20240607,100800,60986975,3160,3160,3160,3160,731
|
|
20240607,100700,58677015,3165,3165,3165,3165,100
|
|
20240607,100600,58360515,3170,3170,3170,3170,0
|
|
20240607,100500,58360515,3170,3170,3170,3170,0
|
|
20240607,100400,58360515,3170,3170,3170,3170,0
|
|
20240607,100300,58360515,3170,3165,3170,3165,12
|
|
20240607,100200,58322485,3155,3155,3155,3155,319
|
|
20240607,100100,57316040,3155,3160,3160,3155,497
|
|
20240607,100000,55745525,3170,3170,3170,3170,10
|
|
20240607,095900,55713825,3160,3160,3160,3160,291
|
|
20240607,095800,54794265,3170,3170,3170,3170,10
|
|
20240607,095700,54762565,3160,3160,3160,3160,0
|
|
20240607,095600,54762565,3160,3160,3160,3160,0
|
|
20240607,095500,54762565,3160,3160,3160,3160,0
|
|
20240607,095400,54762565,3160,3160,3160,3160,0
|
|
20240607,095300,54762565,3160,3160,3160,3160,0
|
|
20240607,095200,54762565,3160,3160,3160,3160,0
|
|
20240607,095100,54762565,3160,3160,3160,3160,15
|
|
20240607,095000,54715165,3170,3170,3170,3170,0
|
|
20240607,094900,54715165,3170,3170,3170,3170,517
|
|
20240607,094800,53076275,3170,3170,3170,3170,0
|
|
20240607,094700,53076275,3170,3170,3170,3170,1927
|
|
20240607,094600,46967685,3160,3160,3160,3160,0
|
|
20240607,094500,46967685,3160,3160,3160,3160,244
|
|
20240607,094400,46196645,3165,3165,3165,3165,53
|
|
20240607,094300,46028900,3165,3165,3165,3165,125
|
|
20240607,094200,45633275,3170,3170,3170,3170,0
|
|
20240607,094100,45633275,3170,3170,3170,3170,0
|
|
20240607,094000,45633275,3170,3170,3170,3170,1178
|
|
20240607,093900,41899015,3170,3170,3170,3170,1
|
|
20240607,093800,41895845,3165,3165,3165,3165,144
|
|
20240607,093700,41440085,3165,3165,3165,3165,496
|
|
20240607,093600,39870245,3170,3170,3170,3170,0
|
|
20240607,093500,39870245,3170,3170,3170,3170,0
|
|
20240607,093400,39870245,3170,3170,3170,3170,100
|
|
20240607,093300,39553245,3170,3170,3170,3170,0
|
|
20240607,093200,39553245,3170,3170,3170,3170,0
|
|
20240607,093100,39553245,3170,3170,3170,3170,373
|
|
20240607,093000,38370835,3170,3170,3170,3170,0
|
|
20240607,092900,38370835,3170,3170,3170,3170,0
|
|
20240607,092800,38370835,3170,3170,3170,3170,53
|
|
20240607,092700,38202825,3175,3170,3175,3170,2955
|
|
20240607,092600,28832970,3165,3165,3165,3165,0
|
|
20240607,092500,28832970,3165,3165,3165,3165,5
|
|
20240607,092400,28817145,3165,3165,3165,3165,496
|
|
20240607,092300,27247305,3160,3160,3160,3160,1083
|
|
20240607,092200,23825025,3160,3170,3170,3160,160
|
|
20240607,092100,23319375,3165,3165,3165,3165,550
|
|
20240607,092000,21578625,3165,3165,3165,3165,0
|
|
20240607,091900,21578625,3165,3165,3165,3165,19
|
|
20240607,091800,21518490,3165,3165,3165,3165,479
|
|
20240607,091700,20002455,3165,3165,3165,3165,150
|
|
20240607,091600,19527705,3170,3175,3175,3170,648
|
|
20240607,091500,17473295,3160,3160,3160,3160,0
|
|
20240607,091400,17473295,3160,3160,3160,3160,0
|
|
20240607,091300,17473295,3160,3160,3160,3160,0
|
|
20240607,091200,17473295,3160,3170,3170,3160,378
|
|
20240607,091100,16277205,3170,3175,3175,3170,1073
|
|
20240607,091000,12871930,3175,3175,3175,3175,496
|
|
20240607,090900,11297130,3175,3175,3175,3175,496
|
|
20240607,090800,9722330,3175,3175,3175,3175,0
|
|
20240607,090700,9722330,3175,3175,3175,3175,0
|
|
20240607,090600,9722330,3175,3180,3180,3175,389
|
|
20240607,090500,8485755,3180,3180,3180,3180,0
|
|
20240607,090400,8485755,3180,3180,3180,3180,0
|
|
20240607,090300,8485755,3180,3180,3180,3180,0
|
|
20240607,090200,8485755,3180,3180,3180,3180,826
|
|
20240607,090100,5859075,3195,3195,3195,3195,399
|
|
20240607,090000,4584270,3195,3195,3195,3170,1331
|