694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,203100,407629860,3250,3250,3250,3250,1503
|
|
20240619,203000,407629860,3250,3250,3250,3250,0
|
|
20240619,202900,407629860,3250,3250,3250,3250,0
|
|
20240619,202800,407629860,3250,3250,3250,3250,0
|
|
20240619,202700,407629860,3250,3250,3250,3250,0
|
|
20240619,202600,407629860,3250,3250,3250,3250,0
|
|
20240619,202500,407629860,3250,3250,3250,3250,0
|
|
20240619,202400,407629860,3250,3250,3250,3250,0
|
|
20240619,202300,407629860,3250,3250,3250,3250,0
|
|
20240619,202200,407629860,3250,3250,3250,3250,0
|
|
20240619,202100,407629860,3250,3250,3250,3250,0
|
|
20240619,202000,407629860,3250,3250,3250,3250,0
|
|
20240619,201900,407629860,3250,3250,3250,3250,0
|
|
20240619,201800,407629860,3250,3250,3250,3250,0
|
|
20240619,201700,407629860,3250,3250,3250,3250,0
|
|
20240619,201600,407629860,3250,3250,3250,3250,0
|
|
20240619,201500,407629860,3250,3250,3250,3250,0
|
|
20240619,201400,407629860,3250,3250,3250,3250,0
|
|
20240619,201300,407629860,3250,3250,3250,3250,0
|
|
20240619,201200,407629860,3250,3250,3250,3250,0
|
|
20240619,201100,407629860,3250,3250,3250,3250,0
|
|
20240619,201000,407629860,3250,3250,3250,3250,0
|
|
20240619,200900,407629860,3250,3250,3250,3250,0
|
|
20240619,200800,407629860,3250,3250,3250,3250,0
|
|
20240619,200700,407629860,3250,3250,3250,3250,0
|
|
20240619,200600,407629860,3250,3250,3250,3250,0
|
|
20240619,200500,407629860,3250,3250,3250,3250,0
|
|
20240619,200400,407629860,3250,3250,3250,3250,0
|
|
20240619,200300,407629860,3250,3250,3250,3250,0
|
|
20240619,200200,407629860,3250,3250,3250,3250,0
|
|
20240619,200100,407629860,3250,3250,3250,3250,1503
|
|
20240619,200000,407629860,3250,3250,3250,3250,0
|
|
20240619,195900,407629860,3250,3250,3250,3250,0
|
|
20240619,195800,407629860,3250,3250,3250,3250,0
|
|
20240619,195700,407629860,3250,3250,3250,3250,0
|
|
20240619,195600,407629860,3250,3250,3250,3250,0
|
|
20240619,195500,407629860,3250,3250,3250,3250,0
|
|
20240619,195400,407629860,3250,3250,3250,3250,0
|
|
20240619,195300,407629860,3250,3250,3250,3250,0
|
|
20240619,195200,407629860,3250,3250,3250,3250,0
|
|
20240619,195100,407629860,3250,3250,3250,3250,0
|
|
20240619,195000,407629860,3250,3250,3250,3250,0
|
|
20240619,194900,407629860,3250,3250,3250,3250,0
|
|
20240619,194800,407629860,3250,3250,3250,3250,0
|
|
20240619,194700,407629860,3250,3250,3250,3250,0
|
|
20240619,194600,407629860,3250,3250,3250,3250,0
|
|
20240619,194500,407629860,3250,3250,3250,3250,0
|
|
20240619,194400,407629860,3250,3250,3250,3250,0
|
|
20240619,194300,407629860,3250,3250,3250,3250,0
|
|
20240619,194200,407629860,3250,3250,3250,3250,0
|
|
20240619,194100,407629860,3250,3250,3250,3250,0
|
|
20240619,194000,407629860,3250,3250,3250,3250,0
|
|
20240619,193900,407629860,3250,3250,3250,3250,0
|
|
20240619,193800,407629860,3250,3250,3250,3250,0
|
|
20240619,193700,407629860,3250,3250,3250,3250,0
|
|
20240619,193600,407629860,3250,3250,3250,3250,0
|
|
20240619,193500,407629860,3250,3250,3250,3250,0
|
|
20240619,193400,407629860,3250,3250,3250,3250,0
|
|
20240619,193300,407629860,3250,3250,3250,3250,0
|
|
20240619,193200,407629860,3250,3250,3250,3250,0
|
|
20240619,193100,407629860,3250,3250,3250,3250,1503
|
|
20240619,193000,407629860,3250,3250,3250,3250,0
|
|
20240619,192900,407629860,3250,3250,3250,3250,0
|
|
20240619,192800,407629860,3250,3250,3250,3250,0
|
|
20240619,192700,407629860,3250,3250,3250,3250,0
|
|
20240619,192600,407629860,3250,3250,3250,3250,0
|
|
20240619,192500,407629860,3250,3250,3250,3250,0
|
|
20240619,192400,407629860,3250,3250,3250,3250,0
|
|
20240619,192300,407629860,3250,3250,3250,3250,0
|
|
20240619,192200,407629860,3250,3250,3250,3250,0
|
|
20240619,192100,407629860,3250,3250,3250,3250,0
|
|
20240619,192000,407629860,3250,3250,3250,3250,0
|
|
20240619,191900,407629860,3250,3250,3250,3250,0
|
|
20240619,191800,407629860,3250,3250,3250,3250,0
|
|
20240619,191700,407629860,3250,3250,3250,3250,0
|
|
20240619,191600,407629860,3250,3250,3250,3250,0
|
|
20240619,191500,407629860,3250,3250,3250,3250,0
|
|
20240619,191400,407629860,3250,3250,3250,3250,0
|
|
20240619,191300,407629860,3250,3250,3250,3250,0
|
|
20240619,191200,407629860,3250,3250,3250,3250,0
|
|
20240619,191100,407629860,3250,3250,3250,3250,0
|
|
20240619,191000,407629860,3250,3250,3250,3250,0
|
|
20240619,190900,407629860,3250,3250,3250,3250,0
|
|
20240619,190800,407629860,3250,3250,3250,3250,0
|
|
20240619,190700,407629860,3250,3250,3250,3250,0
|
|
20240619,190600,407629860,3250,3250,3250,3250,0
|
|
20240619,190500,407629860,3250,3250,3250,3250,0
|
|
20240619,190400,407629860,3250,3250,3250,3250,0
|
|
20240619,190300,407629860,3250,3250,3250,3250,0
|
|
20240619,190200,407629860,3250,3250,3250,3250,0
|
|
20240619,190100,407629860,3250,3250,3250,3250,1503
|
|
20240619,190000,407629860,3250,3250,3250,3250,0
|
|
20240619,185900,407629860,3250,3250,3250,3250,0
|
|
20240619,185800,407629860,3250,3250,3250,3250,0
|
|
20240619,185700,407629860,3250,3250,3250,3250,0
|
|
20240619,185600,407629860,3250,3250,3250,3250,0
|
|
20240619,185500,407629860,3250,3250,3250,3250,0
|
|
20240619,185400,407629860,3250,3250,3250,3250,0
|
|
20240619,185300,407629860,3250,3250,3250,3250,0
|
|
20240619,185200,407629860,3250,3250,3250,3250,0
|
|
20240619,185100,407629860,3250,3250,3250,3250,0
|
|
20240619,185000,407629860,3250,3250,3250,3250,0
|
|
20240619,184900,407629860,3250,3250,3250,3250,0
|
|
20240619,184800,407629860,3250,3250,3250,3250,0
|
|
20240619,184700,407629860,3250,3250,3250,3250,0
|
|
20240619,184600,407629860,3250,3250,3250,3250,0
|
|
20240619,184500,407629860,3250,3250,3250,3250,0
|
|
20240619,184400,407629860,3250,3250,3250,3250,0
|
|
20240619,184300,407629860,3250,3250,3250,3250,0
|
|
20240619,184200,407629860,3250,3250,3250,3250,0
|
|
20240619,184100,407629860,3250,3250,3250,3250,0
|
|
20240619,184000,407629860,3250,3250,3250,3250,0
|
|
20240619,183900,407629860,3250,3250,3250,3250,0
|
|
20240619,183800,407629860,3250,3250,3250,3250,0
|
|
20240619,183700,407629860,3250,3250,3250,3250,0
|
|
20240619,183600,407629860,3250,3250,3250,3250,0
|
|
20240619,183500,407629860,3250,3250,3250,3250,0
|
|
20240619,183400,407629860,3250,3250,3250,3250,0
|
|
20240619,183300,407629860,3250,3250,3250,3250,0
|
|
20240619,183200,407629860,3250,3250,3250,3250,0
|
|
20240619,183100,407629860,3250,3250,3250,3250,1503
|
|
20240619,183000,407629860,3250,3250,3250,3250,0
|
|
20240619,182900,407629860,3250,3250,3250,3250,0
|
|
20240619,182800,407629860,3250,3250,3250,3250,0
|
|
20240619,182700,407629860,3250,3250,3250,3250,0
|
|
20240619,182600,407629860,3250,3250,3250,3250,0
|
|
20240619,182500,407629860,3250,3250,3250,3250,0
|
|
20240619,182400,407629860,3250,3250,3250,3250,0
|
|
20240619,182300,407629860,3250,3250,3250,3250,0
|
|
20240619,182200,407629860,3250,3250,3250,3250,0
|
|
20240619,182100,407629860,3250,3250,3250,3250,0
|
|
20240619,182000,407629860,3250,3250,3250,3250,0
|
|
20240619,181900,407629860,3250,3250,3250,3250,0
|
|
20240619,181800,407629860,3250,3250,3250,3250,0
|
|
20240619,181700,407629860,3250,3250,3250,3250,0
|
|
20240619,181600,407629860,3250,3250,3250,3250,0
|
|
20240619,181500,407629860,3250,3250,3250,3250,0
|
|
20240619,181400,407629860,3250,3250,3250,3250,0
|
|
20240619,181300,407629860,3250,3250,3250,3250,0
|
|
20240619,181200,407629860,3250,3250,3250,3250,0
|
|
20240619,181100,407629860,3250,3250,3250,3250,0
|
|
20240619,181000,407629860,3250,3250,3250,3250,0
|
|
20240619,180900,407629860,3250,3250,3250,3250,0
|
|
20240619,180800,407629860,3250,3250,3250,3250,0
|
|
20240619,180700,407629860,3250,3250,3250,3250,0
|
|
20240619,180600,407629860,3250,3250,3250,3250,0
|
|
20240619,180500,407629860,3250,3250,3250,3250,0
|
|
20240619,180400,407629860,3250,3250,3250,3250,0
|
|
20240619,180300,407629860,3250,3250,3250,3250,0
|
|
20240619,180200,407629860,3250,3250,3250,3250,0
|
|
20240619,180100,407629860,3250,3250,3250,3250,1503
|
|
20240619,180000,407629860,3250,3250,3250,3250,0
|
|
20240619,175900,407629860,3250,3250,3250,3250,0
|
|
20240619,175800,407629860,3250,3250,3250,3250,0
|
|
20240619,175700,407629860,3250,3250,3250,3250,0
|
|
20240619,175600,407629860,3250,3250,3250,3250,0
|
|
20240619,175500,407629860,3250,3250,3250,3250,0
|
|
20240619,175400,407629860,3250,3250,3250,3250,0
|
|
20240619,175300,407629860,3250,3250,3250,3250,0
|
|
20240619,175200,407629860,3250,3250,3250,3250,0
|
|
20240619,175100,407629860,3250,3250,3250,3250,0
|
|
20240619,175000,407629860,3250,3250,3250,3250,0
|
|
20240619,174900,407629860,3250,3250,3250,3250,0
|
|
20240619,174800,407629860,3250,3250,3250,3250,0
|
|
20240619,174700,407629860,3250,3250,3250,3250,0
|
|
20240619,174600,407629860,3250,3250,3250,3250,0
|
|
20240619,174500,407629860,3250,3250,3250,3250,0
|
|
20240619,174400,407629860,3250,3250,3250,3250,0
|
|
20240619,174300,407629860,3250,3250,3250,3250,0
|
|
20240619,174200,407629860,3250,3250,3250,3250,0
|
|
20240619,174100,407629860,3250,3250,3250,3250,0
|
|
20240619,174000,407629860,3250,3250,3250,3250,0
|
|
20240619,173900,407629860,3250,3250,3250,3250,0
|
|
20240619,173800,407629860,3250,3250,3250,3250,0
|
|
20240619,173700,407629860,3250,3250,3250,3250,0
|
|
20240619,173600,407629860,3250,3250,3250,3250,0
|
|
20240619,173500,407629860,3250,3250,3250,3250,0
|
|
20240619,173400,407629860,3250,3250,3250,3250,0
|
|
20240619,173300,407629860,3250,3250,3250,3250,0
|
|
20240619,173200,407629860,3250,3250,3250,3250,0
|
|
20240619,173100,407629860,3250,3250,3250,3250,1503
|
|
20240619,173000,407629860,3250,3250,3250,3250,0
|
|
20240619,172900,407629860,3250,3250,3250,3250,0
|
|
20240619,172800,407629860,3250,3250,3250,3250,0
|
|
20240619,172700,407629860,3250,3250,3250,3250,0
|
|
20240619,172600,407629860,3250,3250,3250,3250,0
|
|
20240619,172500,407629860,3250,3250,3250,3250,0
|
|
20240619,172400,407629860,3250,3250,3250,3250,0
|
|
20240619,172300,407629860,3250,3250,3250,3250,0
|
|
20240619,172200,407629860,3250,3250,3250,3250,0
|
|
20240619,172100,407629860,3250,3250,3250,3250,0
|
|
20240619,172000,407629860,3250,3250,3250,3250,0
|
|
20240619,171900,407629860,3250,3250,3250,3250,0
|
|
20240619,171800,407629860,3250,3250,3250,3250,0
|
|
20240619,171700,407629860,3250,3250,3250,3250,0
|
|
20240619,171600,407629860,3250,3250,3250,3250,0
|
|
20240619,171500,407629860,3250,3250,3250,3250,0
|
|
20240619,171400,407629860,3250,3250,3250,3250,0
|
|
20240619,171300,407629860,3250,3250,3250,3250,0
|
|
20240619,171200,407629860,3250,3250,3250,3250,0
|
|
20240619,171100,407629860,3250,3250,3250,3250,0
|
|
20240619,171000,407629860,3250,3250,3250,3250,0
|
|
20240619,170900,407629860,3250,3250,3250,3250,0
|
|
20240619,170800,407629860,3250,3250,3250,3250,0
|
|
20240619,170700,407629860,3250,3250,3250,3250,0
|
|
20240619,170600,407629860,3250,3250,3250,3250,0
|
|
20240619,170500,407629860,3250,3250,3250,3250,0
|
|
20240619,170400,407629860,3250,3250,3250,3250,0
|
|
20240619,170300,407629860,3250,3250,3250,3250,0
|
|
20240619,170200,407629860,3250,3250,3250,3250,0
|
|
20240619,170100,407629860,3250,3250,3250,3250,1503
|
|
20240619,170000,407629860,3250,3250,3250,3250,0
|
|
20240619,165900,407629860,3250,3250,3250,3250,0
|
|
20240619,165800,407629860,3250,3250,3250,3250,0
|
|
20240619,165700,407629860,3250,3250,3250,3250,0
|
|
20240619,165600,407629860,3250,3250,3250,3250,0
|
|
20240619,165500,407629860,3250,3250,3250,3250,0
|
|
20240619,165400,407629860,3250,3250,3250,3250,0
|
|
20240619,165300,407629860,3250,3250,3250,3250,0
|
|
20240619,165200,407629860,3250,3250,3250,3250,0
|
|
20240619,165100,407629860,3250,3250,3250,3250,0
|
|
20240619,165000,407629860,3250,3250,3250,3250,0
|
|
20240619,164900,407629860,3250,3250,3250,3250,0
|
|
20240619,164800,407629860,3250,3250,3250,3250,0
|
|
20240619,164700,407629860,3250,3250,3250,3250,0
|
|
20240619,164600,407629860,3250,3250,3250,3250,0
|
|
20240619,164500,407629860,3250,3250,3250,3250,0
|
|
20240619,164400,407629860,3250,3250,3250,3250,0
|
|
20240619,164300,407629860,3250,3250,3250,3250,0
|
|
20240619,164200,407629860,3250,3250,3250,3250,0
|
|
20240619,164100,407629860,3250,3250,3250,3250,0
|
|
20240619,164000,407629860,3250,3250,3250,3250,0
|
|
20240619,163900,407629860,3250,3250,3250,3250,0
|
|
20240619,163800,407629860,3250,3250,3250,3250,0
|
|
20240619,163700,407629860,3250,3250,3250,3250,0
|
|
20240619,163600,407629860,3250,3250,3250,3250,0
|
|
20240619,163500,407629860,3250,3250,3250,3250,0
|
|
20240619,163400,407629860,3250,3250,3250,3250,0
|
|
20240619,163300,407629860,3250,3250,3250,3250,0
|
|
20240619,163200,407629860,3250,3250,3250,3250,0
|
|
20240619,163100,407629860,3250,3250,3250,3250,1503
|
|
20240619,163000,407629860,3250,3250,3250,3250,0
|
|
20240619,162900,407629860,3250,3250,3250,3250,0
|
|
20240619,162800,407629860,3250,3250,3250,3250,0
|
|
20240619,162700,407629860,3250,3250,3250,3250,0
|
|
20240619,162600,407629860,3250,3250,3250,3250,0
|
|
20240619,162500,407629860,3250,3250,3250,3250,0
|
|
20240619,162400,407629860,3250,3250,3250,3250,0
|
|
20240619,162300,407629860,3250,3250,3250,3250,0
|
|
20240619,162200,407629860,3250,3250,3250,3250,0
|
|
20240619,162100,407629860,3250,3250,3250,3250,0
|
|
20240619,162000,407629860,3250,3250,3250,3250,0
|
|
20240619,161900,407629860,3250,3250,3250,3250,0
|
|
20240619,161800,407629860,3250,3250,3250,3250,0
|
|
20240619,161700,407629860,3250,3250,3250,3250,0
|
|
20240619,161600,407629860,3250,3250,3250,3250,0
|
|
20240619,161500,407629860,3250,3250,3250,3250,0
|
|
20240619,161400,407629860,3250,3250,3250,3250,0
|
|
20240619,161300,407629860,3250,3250,3250,3250,0
|
|
20240619,161200,407629860,3250,3250,3250,3250,0
|
|
20240619,161100,407629860,3250,3250,3250,3250,0
|
|
20240619,161000,407629860,3250,3250,3250,3250,0
|
|
20240619,160900,407629860,3250,3250,3250,3250,0
|
|
20240619,160800,407629860,3250,3250,3250,3250,0
|
|
20240619,160700,407629860,3250,3250,3250,3250,0
|
|
20240619,160600,407629860,3250,3250,3250,3250,0
|
|
20240619,160500,407629860,3250,3250,3250,3250,0
|
|
20240619,160400,407629860,3250,3250,3250,3250,0
|
|
20240619,160300,407629860,3250,3250,3250,3250,0
|
|
20240619,160200,407629860,3250,3250,3250,3250,0
|
|
20240619,160100,407629860,3250,3250,3250,3250,1503
|
|
20240619,160000,407629860,3250,3250,3250,3250,0
|
|
20240619,155900,407629860,3250,3250,3250,3250,0
|
|
20240619,155800,407629860,3250,3250,3250,3250,0
|
|
20240619,155700,407629860,3250,3250,3250,3250,0
|
|
20240619,155600,407629860,3250,3250,3250,3250,0
|
|
20240619,155500,407629860,3250,3250,3250,3250,0
|
|
20240619,155400,407629860,3250,3250,3250,3250,0
|
|
20240619,155300,407629860,3250,3250,3250,3250,0
|
|
20240619,155200,407629860,3250,3250,3250,3250,0
|
|
20240619,155100,407629860,3250,3250,3250,3250,0
|
|
20240619,155000,407629860,3250,3250,3250,3250,0
|
|
20240619,154900,407629860,3250,3250,3250,3250,0
|
|
20240619,154800,407629860,3250,3250,3250,3250,0
|
|
20240619,154700,407629860,3250,3250,3250,3250,0
|
|
20240619,154600,407629860,3250,3250,3250,3250,0
|
|
20240619,154500,407629860,3250,3250,3250,3250,0
|
|
20240619,154400,407629860,3250,3250,3250,3250,0
|
|
20240619,154300,407629860,3250,3250,3250,3250,0
|
|
20240619,154200,407629860,3250,3250,3250,3250,0
|
|
20240619,154100,407629860,3250,3250,3250,3250,0
|
|
20240619,154000,407629860,3250,3250,3250,3250,0
|
|
20240619,153900,407629860,3250,3250,3250,3250,0
|
|
20240619,153800,407629860,3250,3250,3250,3250,0
|
|
20240619,153700,407629860,3250,3250,3250,3250,0
|
|
20240619,153600,407629860,3250,3250,3250,3250,0
|
|
20240619,153500,407629860,3250,3250,3250,3250,0
|
|
20240619,153400,407629860,3250,3250,3250,3250,0
|
|
20240619,153300,407629860,3250,3250,3250,3250,0
|
|
20240619,153200,407629860,3250,3250,3250,3250,0
|
|
20240619,153100,407629860,3250,3250,3250,3250,1503
|
|
20240619,153000,407629860,3250,3250,3250,3250,1503
|
|
20240619,152900,402745110,3250,3250,3250,3250,0
|
|
20240619,152800,402745110,3250,3250,3250,3250,0
|
|
20240619,152700,402745110,3250,3250,3250,3250,0
|
|
20240619,152600,402745110,3250,3250,3250,3250,0
|
|
20240619,152500,402745110,3250,3250,3250,3250,0
|
|
20240619,152400,402745110,3250,3250,3250,3250,0
|
|
20240619,152300,402745110,3250,3250,3250,3250,0
|
|
20240619,152200,402745110,3250,3250,3250,3250,0
|
|
20240619,152100,402745110,3250,3250,3250,3250,0
|
|
20240619,152000,402745110,3250,3250,3250,3250,0
|
|
20240619,151900,402745110,3250,3250,3250,3240,5162
|
|
20240619,151800,386007515,3245,3245,3245,3245,0
|
|
20240619,151700,386007515,3245,3250,3250,3245,2000
|
|
20240619,151600,379514545,3255,3255,3255,3255,1
|
|
20240619,151500,379511290,3255,3255,3255,3255,132
|
|
20240619,151400,379081630,3265,3265,3265,3265,0
|
|
20240619,151300,379081630,3265,3265,3265,3265,0
|
|
20240619,151200,379081630,3265,3265,3265,3265,0
|
|
20240619,151100,379081630,3265,3260,3265,3260,306
|
|
20240619,151000,378082545,3265,3265,3265,3265,0
|
|
20240619,150900,378082545,3265,3265,3265,3265,1
|
|
20240619,150800,378079280,3265,3265,3265,3265,0
|
|
20240619,150700,378079280,3265,3260,3265,3260,73
|
|
20240619,150600,377840940,3255,3255,3255,3255,10
|
|
20240619,150500,377808390,3250,3250,3250,3250,0
|
|
20240619,150400,377808390,3250,3250,3250,3250,0
|
|
20240619,150300,377808390,3250,3250,3250,3250,0
|
|
20240619,150200,377808390,3250,3250,3250,3250,0
|
|
20240619,150100,377808390,3250,3250,3250,3250,5
|
|
20240619,150000,377792140,3265,3265,3265,3265,103
|
|
20240619,145900,377455845,3265,3250,3265,3250,110
|
|
20240619,145800,377096830,3265,3265,3265,3265,53
|
|
20240619,145700,376923785,3265,3265,3265,3265,7
|
|
20240619,145600,376900930,3270,3270,3270,3270,0
|
|
20240619,145500,376900930,3270,3270,3270,3270,0
|
|
20240619,145400,376900930,3270,3270,3270,3270,11
|
|
20240619,145300,376864960,3270,3270,3270,3270,0
|
|
20240619,145200,376864960,3270,3270,3270,3270,50
|
|
20240619,145100,376701460,3270,3265,3270,3265,96
|
|
20240619,145000,376388005,3265,3265,3265,3265,116
|
|
20240619,144900,376009265,3245,3245,3245,3245,9
|
|
20240619,144800,375980060,3245,3255,3255,3245,926
|
|
20240619,144700,372972390,3255,3265,3265,3255,1972
|
|
20240619,144600,366550465,3265,3265,3265,3265,0
|
|
20240619,144500,366550465,3265,3265,3265,3265,3
|
|
20240619,144400,366540670,3265,3265,3265,3265,0
|
|
20240619,144300,366540670,3265,3265,3265,3265,108
|
|
20240619,144200,366188050,3270,3270,3270,3270,0
|
|
20240619,144100,366188050,3270,3270,3270,3270,0
|
|
20240619,144000,366188050,3270,3265,3270,3265,94
|
|
20240619,143900,365880910,3270,3270,3270,3270,1
|
|
20240619,143800,365877640,3270,3270,3270,3270,1
|
|
20240619,143700,365874370,3275,3275,3275,3275,0
|
|
20240619,143600,365874370,3275,3275,3275,3275,0
|
|
20240619,143500,365874370,3275,3270,3275,3270,103
|
|
20240619,143400,365537350,3275,3275,3275,3275,45
|
|
20240619,143300,365389975,3285,3285,3285,3285,1
|
|
20240619,143200,365386690,3285,3285,3285,3285,0
|
|
20240619,143100,365386690,3285,3285,3300,3285,3025
|
|
20240619,143000,355408645,3300,3285,3300,3285,1000
|
|
20240619,142900,352108680,3300,3280,3300,3280,4000
|
|
20240619,142800,338944335,3285,3285,3285,3285,0
|
|
20240619,142700,338944335,3285,3285,3285,3285,0
|
|
20240619,142600,338944335,3285,3285,3285,3285,0
|
|
20240619,142500,338944335,3285,3285,3285,3285,0
|
|
20240619,142400,338944335,3285,3285,3285,3285,0
|
|
20240619,142300,338944335,3285,3270,3285,3270,24
|
|
20240619,142200,338865520,3290,3275,3290,3275,303
|
|
20240619,142100,337869630,3275,3275,3275,3275,0
|
|
20240619,142000,337869630,3275,3270,3275,3270,51
|
|
20240619,141900,337702845,3270,3270,3270,3270,10
|
|
20240619,141800,337670145,3270,3270,3270,3270,0
|
|
20240619,141700,337670145,3270,3270,3270,3270,0
|
|
20240619,141600,337670145,3270,3270,3270,3270,0
|
|
20240619,141500,337670145,3270,3265,3270,3265,90
|
|
20240619,141400,337376150,3265,3265,3265,3265,0
|
|
20240619,141300,337376150,3265,3265,3265,3265,20
|
|
20240619,141200,337310850,3265,3265,3265,3265,0
|
|
20240619,141100,337310850,3265,3265,3265,3265,0
|
|
20240619,141000,337310850,3265,3265,3265,3265,0
|
|
20240619,140900,337310850,3265,3265,3265,3265,0
|
|
20240619,140800,337310850,3265,3265,3265,3265,0
|
|
20240619,140700,337310850,3265,3265,3265,3265,0
|
|
20240619,140600,337310850,3265,3265,3265,3265,0
|
|
20240619,140500,337310850,3265,3265,3265,3265,0
|
|
20240619,140400,337310850,3265,3265,3265,3265,0
|
|
20240619,140300,337310850,3265,3265,3265,3265,0
|
|
20240619,140200,337310850,3265,3265,3265,3265,0
|
|
20240619,140100,337310850,3265,3265,3265,3265,10
|
|
20240619,140000,337278200,3265,3270,3270,3265,75
|
|
20240619,135900,337033090,3270,3270,3270,3270,0
|
|
20240619,135800,337033090,3270,3265,3270,3265,219
|
|
20240619,135700,336318020,3265,3265,3265,3265,0
|
|
20240619,135600,336318020,3265,3265,3265,3265,0
|
|
20240619,135500,336318020,3265,3280,3280,3265,170
|
|
20240619,135400,335762215,3280,3275,3280,3275,19
|
|
20240619,135300,335699905,3275,3275,3275,3275,0
|
|
20240619,135200,335699905,3275,3275,3275,3275,0
|
|
20240619,135100,335699905,3275,3275,3275,3275,0
|
|
20240619,135000,335699905,3275,3275,3275,3275,0
|
|
20240619,134900,335699905,3275,3275,3275,3275,0
|
|
20240619,134800,335699905,3275,3275,3275,3275,1
|
|
20240619,134700,335696630,3270,3265,3270,3265,2
|
|
20240619,134600,335690095,3260,3260,3260,3260,0
|
|
20240619,134500,335690095,3260,3260,3260,3260,100
|
|
20240619,134400,335364095,3260,3260,3260,3260,0
|
|
20240619,134300,335364095,3260,3255,3260,3255,6
|
|
20240619,134200,335344545,3255,3275,3285,3255,1101
|
|
20240619,134100,331730330,3280,3275,3280,3275,72
|
|
20240619,134000,331494175,3275,3255,3275,3255,125
|
|
20240619,133900,331085780,3275,3265,3275,3265,6
|
|
20240619,133800,331066140,3275,3265,3275,3265,45
|
|
20240619,133700,330918785,3255,3250,3260,3250,106
|
|
20240619,133600,330574250,3275,3260,3275,3260,23
|
|
20240619,133500,330498940,3275,3275,3275,3260,1357
|
|
20240619,133400,326067565,3280,3260,3280,3260,144
|
|
20240619,133300,325596020,3275,3260,3275,3260,60
|
|
20240619,133200,325399560,3270,3255,3270,3255,21
|
|
20240619,133100,325330915,3255,3255,3270,3245,76
|
|
20240619,133000,325083565,3255,3255,3255,3255,1
|
|
20240619,132900,325080310,3245,3260,3265,3245,366
|
|
20240619,132800,323886565,3265,3260,3265,3260,260
|
|
20240619,132700,323037670,3265,3255,3265,3255,44
|
|
20240619,132600,322894115,3255,3255,3255,3255,50
|
|
20240619,132500,322731365,3255,3250,3255,3250,105
|
|
20240619,132400,322389845,3255,3255,3255,3255,0
|
|
20240619,132300,322389845,3255,3255,3255,3255,0
|
|
20240619,132200,322389845,3255,3255,3255,3255,0
|
|
20240619,132100,322389845,3255,3255,3255,3255,0
|
|
20240619,132000,322389845,3255,3245,3255,3245,95
|
|
20240619,131900,322081100,3245,3245,3245,3245,0
|
|
20240619,131800,322081100,3245,3245,3245,3245,0
|
|
20240619,131700,322081100,3245,3250,3250,3245,38
|
|
20240619,131600,321957620,3250,3250,3250,3250,0
|
|
20240619,131500,321957620,3250,3240,3250,3240,62
|
|
20240619,131400,321756730,3240,3245,3245,3240,500
|
|
20240619,131300,320136245,3245,3245,3245,3245,0
|
|
20240619,131200,320136245,3245,3245,3245,3245,300
|
|
20240619,131100,319162745,3245,3250,3250,3245,183
|
|
20240619,131000,318568010,3260,3260,3260,3260,1
|
|
20240619,130900,318564750,3250,3250,3250,3250,0
|
|
20240619,130800,318564750,3250,3250,3250,3250,1360
|
|
20240619,130700,314144750,3255,3255,3255,3255,1
|
|
20240619,130600,314141495,3260,3260,3260,3260,0
|
|
20240619,130500,314141495,3260,3255,3260,3255,900
|
|
20240619,130400,311207500,3255,3255,3255,3255,173
|
|
20240619,130300,310644385,3250,3245,3250,3245,10
|
|
20240619,130200,310611900,3240,3240,3240,3240,0
|
|
20240619,130100,310611900,3240,3240,3240,3240,0
|
|
20240619,130000,310611900,3240,3250,3250,3240,99
|
|
20240619,125900,310290670,3250,3250,3250,3250,0
|
|
20240619,125800,310290670,3250,3250,3250,3250,0
|
|
20240619,125700,310290670,3250,3250,3250,3250,1
|
|
20240619,125600,310287420,3255,3245,3255,3245,62
|
|
20240619,125500,310085740,3245,3240,3245,3240,102
|
|
20240619,125400,309755055,3240,3240,3240,3240,50
|
|
20240619,125300,309593055,3240,3240,3240,3240,0
|
|
20240619,125200,309593055,3240,3240,3240,3240,1
|
|
20240619,125100,309589815,3235,3235,3235,3235,0
|
|
20240619,125000,309589815,3235,3235,3235,3235,323
|
|
20240619,124900,308544910,3235,3245,3245,3235,100
|
|
20240619,124800,308220720,3255,3255,3255,3255,2
|
|
20240619,124700,308214210,3255,3255,3255,3255,0
|
|
20240619,124600,308214210,3255,3255,3255,3255,0
|
|
20240619,124500,308214210,3255,3255,3255,3255,0
|
|
20240619,124400,308214210,3255,3255,3255,3255,2
|
|
20240619,124300,308207700,3245,3245,3245,3245,0
|
|
20240619,124200,308207700,3245,3245,3245,3245,50
|
|
20240619,124100,308045450,3245,3245,3245,3245,0
|
|
20240619,124000,308045450,3245,3235,3245,3235,80
|
|
20240619,123900,307786330,3235,3235,3235,3235,500
|
|
20240619,123800,306168830,3240,3240,3240,3240,0
|
|
20240619,123700,306168830,3240,3240,3240,3240,0
|
|
20240619,123600,306168830,3240,3250,3250,3240,596
|
|
20240619,123500,304237770,3250,3240,3250,3240,102
|
|
20240619,123400,303906880,3240,3250,3250,3240,201
|
|
20240619,123300,303255630,3240,3250,3250,3240,59
|
|
20240619,123200,303064450,3260,3260,3260,3260,0
|
|
20240619,123100,303064450,3260,3260,3260,3260,28
|
|
20240619,123000,302973170,3250,3250,3250,3250,1
|
|
20240619,122900,302969920,3265,3255,3265,3255,44
|
|
20240619,122800,302826270,3260,3260,3260,3260,0
|
|
20240619,122700,302826270,3260,3260,3260,3260,0
|
|
20240619,122600,302826270,3260,3255,3260,3255,18
|
|
20240619,122500,302767595,3260,3260,3260,3260,0
|
|
20240619,122400,302767595,3260,3250,3260,3250,9
|
|
20240619,122300,302738305,3245,3245,3245,3245,0
|
|
20240619,122200,302738305,3245,3245,3245,3245,32
|
|
20240619,122100,302634465,3240,3240,3240,3240,0
|
|
20240619,122000,302634465,3240,3240,3250,3240,208
|
|
20240619,121900,301960075,3240,3240,3240,3240,0
|
|
20240619,121800,301960075,3240,3240,3240,3240,0
|
|
20240619,121700,301960075,3240,3240,3240,3240,0
|
|
20240619,121600,301960075,3240,3240,3240,3240,0
|
|
20240619,121500,301960075,3240,3230,3240,3230,83
|
|
20240619,121400,301691770,3235,3240,3240,3235,3
|
|
20240619,121300,301682055,3240,3235,3240,3235,32
|
|
20240619,121200,301578520,3235,3235,3235,3235,77
|
|
20240619,121100,301329425,3250,3245,3250,3245,17
|
|
20240619,121000,301274245,3260,3245,3260,3245,60
|
|
20240619,120900,301078740,3260,3260,3260,3260,0
|
|
20240619,120800,301078740,3260,3240,3260,3240,79
|
|
20240619,120700,300821270,3240,3240,3240,3240,0
|
|
20240619,120600,300821270,3240,3240,3240,3240,0
|
|
20240619,120500,300821270,3240,3240,3240,3240,1
|
|
20240619,120400,300818030,3240,3240,3245,3240,25
|
|
20240619,120300,300736955,3240,3240,3255,3230,456
|
|
20240619,120200,299263650,3240,3235,3260,3235,80
|
|
20240619,120100,299002975,3230,3230,3230,3230,0
|
|
20240619,120000,299002975,3230,3230,3240,3230,222
|
|
20240619,115900,298285830,3235,3235,3235,3235,0
|
|
20240619,115800,298285830,3235,3235,3235,3235,0
|
|
20240619,115700,298285830,3235,3235,3235,3235,0
|
|
20240619,115600,298285830,3235,3235,3235,3235,0
|
|
20240619,115500,298285830,3235,3235,3235,3225,63
|
|
20240619,115400,298082235,3230,3230,3230,3225,2265
|
|
20240619,115300,290767935,3230,3245,3245,3230,1381
|
|
20240619,115200,286305225,3260,3245,3260,3245,15
|
|
20240619,115100,286256340,3250,3240,3255,3240,149
|
|
20240619,115000,285771450,3240,3240,3240,3240,0
|
|
20240619,114900,285771450,3240,3240,3240,3240,1
|
|
20240619,114800,285768210,3240,3235,3240,3235,777
|
|
20240619,114700,283252695,3230,3230,3230,3230,1
|
|
20240619,114600,283249465,3235,3225,3235,3220,2325
|
|
20240619,114500,275752570,3225,3240,3240,3225,655
|
|
20240619,114400,273636530,3240,3240,3240,3240,0
|
|
20240619,114300,273636530,3240,3240,3240,3240,0
|
|
20240619,114200,273636530,3240,3240,3240,3240,0
|
|
20240619,114100,273636530,3240,3245,3250,3235,1834
|
|
20240619,114000,267690470,3245,3255,3255,3245,1579
|
|
20240619,113900,262565725,3265,3265,3265,3265,135
|
|
20240619,113800,262124950,3255,3255,3255,3255,0
|
|
20240619,113700,262124950,3255,3255,3255,3255,0
|
|
20240619,113600,262124950,3255,3255,3255,3255,0
|
|
20240619,113500,262124950,3255,3245,3255,3245,62
|
|
20240619,113400,261923750,3245,3245,3245,3245,2
|
|
20240619,113300,261917260,3245,3265,3265,3245,6205
|
|
20240619,113200,241755675,3265,3265,3265,3265,60
|
|
20240619,113100,241559775,3270,3270,3270,3270,1
|
|
20240619,113000,241556505,3265,3270,3270,3265,140
|
|
20240619,112900,241098980,3270,3270,3270,3270,0
|
|
20240619,112800,241098980,3270,3270,3270,3270,0
|
|
20240619,112700,241098980,3270,3265,3270,3265,19
|
|
20240619,112600,241036870,3265,3265,3265,3265,1
|
|
20240619,112500,241033605,3280,3280,3280,3280,0
|
|
20240619,112400,241033605,3280,3280,3280,3280,0
|
|
20240619,112300,241033605,3280,3280,3280,3280,0
|
|
20240619,112200,241033605,3280,3280,3280,3280,0
|
|
20240619,112100,241033605,3280,3275,3285,3260,1906
|
|
20240619,112000,234815345,3275,3275,3285,3275,249
|
|
20240619,111900,233999400,3275,3280,3300,3275,188
|
|
20240619,111800,233379800,3295,3280,3295,3280,33
|
|
20240619,111700,233271240,3290,3275,3290,3270,317
|
|
20240619,111600,232234495,3280,3280,3280,3280,158
|
|
20240619,111500,231716255,3280,3285,3290,3280,167
|
|
20240619,111400,231167890,3290,3290,3290,3290,1
|
|
20240619,111300,231164600,3290,3290,3290,3290,100
|
|
20240619,111200,230835600,3315,3300,3315,3280,368
|
|
20240619,111100,229624260,3300,3290,3300,3290,97
|
|
20240619,111000,229304520,3295,3295,3295,3295,1
|
|
20240619,110900,229301225,3300,3300,3300,3300,0
|
|
20240619,110800,229301225,3300,3295,3300,3295,6
|
|
20240619,110700,229281435,3300,3290,3300,3285,10
|
|
20240619,110600,229248530,3290,3300,3300,3290,196
|
|
20240619,110500,228603100,3295,3290,3300,3290,204
|
|
20240619,110400,227930920,3290,3290,3290,3290,6
|
|
20240619,110300,227911180,3285,3310,3320,3285,2916
|
|
20240619,110200,218260220,3310,3305,3310,3305,63
|
|
20240619,110100,218051695,3310,3310,3315,3305,208
|
|
20240619,110000,217364120,3320,3290,3320,3285,5614
|
|
20240619,105900,198837400,3290,3285,3290,3285,374
|
|
20240619,105800,197608180,3280,3285,3285,3280,156
|
|
20240619,105700,197096485,3285,3285,3285,3285,1
|
|
20240619,105600,197093200,3285,3285,3285,3285,0
|
|
20240619,105500,197093200,3285,3275,3285,3270,134
|
|
20240619,105400,196653805,3285,3280,3300,3280,53
|
|
20240619,105300,196478970,3270,3280,3300,3270,3891
|
|
20240619,105200,183671575,3280,3245,3280,3245,2746
|
|
20240619,105100,174704185,3245,3245,3245,3245,0
|
|
20240619,105000,174704185,3245,3245,3245,3245,4
|
|
20240619,104900,174691205,3245,3240,3260,3240,5809
|
|
20240619,104800,155783485,3250,3245,3250,3235,63
|
|
20240619,104700,155579290,3250,3250,3250,3250,0
|
|
20240619,104600,155579290,3250,3255,3255,3250,3
|
|
20240619,104500,155569535,3255,3250,3260,3250,91
|
|
20240619,104400,155273305,3255,3250,3255,3250,109
|
|
20240619,104300,154918555,3250,3240,3255,3230,2031
|
|
20240619,104200,148311260,3230,3230,3230,3230,0
|
|
20240619,104100,148311260,3230,3230,3230,3230,0
|
|
20240619,104000,148311260,3230,3225,3250,3220,5628
|
|
20240619,103900,130071100,3230,3230,3230,3230,0
|
|
20240619,103800,130071100,3230,3230,3230,3230,10
|
|
20240619,103700,130038800,3230,3230,3230,3230,0
|
|
20240619,103600,130038800,3230,3215,3230,3215,2513
|
|
20240619,103500,121958485,3215,3210,3215,3210,102
|
|
20240619,103400,121630860,3210,3210,3210,3210,0
|
|
20240619,103300,121630860,3210,3210,3210,3210,92
|
|
20240619,103200,121335540,3205,3205,3205,3205,91
|
|
20240619,103100,121043885,3205,3200,3205,3200,188
|
|
20240619,103000,120442255,3205,3205,3205,3205,85
|
|
20240619,102900,120169830,3210,3210,3210,3210,0
|
|
20240619,102800,120169830,3210,3210,3210,3210,0
|
|
20240619,102700,120169830,3210,3210,3210,3210,215
|
|
20240619,102600,119479680,3215,3215,3215,3215,23
|
|
20240619,102500,119405735,3210,3210,3210,3210,0
|
|
20240619,102400,119405735,3210,3210,3210,3210,0
|
|
20240619,102300,119405735,3210,3210,3210,3210,0
|
|
20240619,102200,119405735,3210,3210,3210,3210,1
|
|
20240619,102100,119402525,3210,3210,3210,3210,0
|
|
20240619,102000,119402525,3210,3210,3220,3210,118
|
|
20240619,101900,119023695,3210,3210,3210,3210,12
|
|
20240619,101800,118985175,3210,3210,3210,3210,137
|
|
20240619,101700,118545405,3220,3220,3220,3220,0
|
|
20240619,101600,118545405,3220,3220,3220,3220,0
|
|
20240619,101500,118545405,3220,3220,3220,3220,56
|
|
20240619,101400,118365085,3230,3225,3230,3225,927
|
|
20240619,101300,115371075,3220,3220,3220,3220,87
|
|
20240619,101200,115090935,3220,3220,3220,3220,0
|
|
20240619,101100,115090935,3220,3220,3220,3220,0
|
|
20240619,101000,115090935,3220,3220,3220,3220,0
|
|
20240619,100900,115090935,3220,3220,3220,3220,5
|
|
20240619,100800,115074835,3210,3210,3210,3210,0
|
|
20240619,100700,115074835,3210,3210,3210,3210,13
|
|
20240619,100600,115033105,3210,3210,3210,3210,200
|
|
20240619,100500,114391105,3210,3210,3210,3210,109
|
|
20240619,100400,114041215,3220,3220,3220,3220,0
|
|
20240619,100300,114041215,3220,3220,3220,3220,0
|
|
20240619,100200,114041215,3220,3220,3220,3220,0
|
|
20240619,100100,114041215,3220,3220,3220,3220,0
|
|
20240619,100000,114041215,3220,3210,3220,3210,96
|
|
20240619,095900,113732585,3210,3220,3220,3210,95
|
|
20240619,095800,113427535,3220,3220,3220,3220,15
|
|
20240619,095700,113379235,3210,3210,3230,3210,4
|
|
20240619,095600,113366355,3240,3215,3240,3215,50
|
|
20240619,095500,113205050,3215,3205,3215,3205,164
|
|
20240619,095400,112678415,3215,3215,3215,3215,5
|
|
20240619,095300,112662340,3215,3215,3215,3215,0
|
|
20240619,095200,112662340,3215,3210,3215,3210,101
|
|
20240619,095100,112338125,3210,3200,3210,3200,392
|
|
20240619,095000,111083705,3205,3210,3210,3205,1940
|
|
20240619,094900,104862955,3215,3225,3225,3215,112
|
|
20240619,094800,104502865,3225,3230,3230,3225,53
|
|
20240619,094700,104331690,3235,3235,3235,3235,5810
|
|
20240619,094600,85536340,3235,3235,3235,3235,0
|
|
20240619,094500,85536340,3235,3235,3240,3235,612
|
|
20240619,094400,83555970,3240,3240,3240,3235,1669
|
|
20240619,094300,78149155,3240,3235,3240,3235,494
|
|
20240619,094200,76550815,3235,3230,3235,3230,654
|
|
20240619,094100,74436395,3230,3225,3230,3225,349
|
|
20240619,094000,73309870,3225,3220,3230,3220,98
|
|
20240619,093900,72993830,3230,3230,3235,3230,9
|
|
20240619,093800,72964750,3235,3225,3235,3225,1500
|
|
20240619,093700,68117900,3220,3220,3220,3220,158
|
|
20240619,093600,67609140,3220,3220,3220,3220,0
|
|
20240619,093500,67609140,3220,3215,3220,3215,66
|
|
20240619,093400,67396930,3215,3215,3215,3215,500
|
|
20240619,093300,65789430,3210,3210,3210,3210,0
|
|
20240619,093200,65789430,3210,3210,3210,3210,486
|
|
20240619,093100,64229370,3210,3210,3210,3210,0
|
|
20240619,093000,64229370,3210,3210,3210,3210,0
|
|
20240619,092900,64229370,3210,3210,3210,3210,0
|
|
20240619,092800,64229370,3210,3210,3210,3210,1000
|
|
20240619,092700,61019370,3210,3210,3210,3210,1003
|
|
20240619,092600,57799740,3210,3210,3210,3210,0
|
|
20240619,092500,57799740,3210,3210,3210,3210,592
|
|
20240619,092400,55899420,3215,3215,3215,3215,0
|
|
20240619,092300,55899420,3215,3215,3215,3215,0
|
|
20240619,092200,55899420,3215,3215,3215,3215,0
|
|
20240619,092100,55899420,3215,3210,3215,3210,11
|
|
20240619,092000,55864060,3210,3205,3210,3205,932
|
|
20240619,091900,52872585,3210,3215,3215,3210,1706
|
|
20240619,091800,47391325,3215,3210,3215,3210,42
|
|
20240619,091700,47256495,3210,3210,3210,3210,0
|
|
20240619,091600,47256495,3210,3210,3210,3210,0
|
|
20240619,091500,47256495,3210,3220,3220,3210,103
|
|
20240619,091400,46925455,3205,3195,3205,3195,785
|
|
20240619,091300,44409570,3205,3205,3205,3205,1100
|
|
20240619,091200,40884070,3205,3220,3220,3205,416
|
|
20240619,091100,39549775,3210,3195,3210,3195,5257
|
|
20240619,091000,22731485,3195,3180,3195,3180,897
|
|
20240619,090900,19871375,3180,3175,3180,3175,138
|
|
20240619,090800,19433125,3170,3165,3170,3165,1227
|
|
20240619,090700,15543560,3165,3165,3165,3165,100
|
|
20240619,090600,15227060,3165,3165,3165,3165,50
|
|
20240619,090500,15068810,3160,3160,3160,3160,181
|
|
20240619,090400,14496850,3160,3160,3160,3160,0
|
|
20240619,090300,14496850,3160,3160,3160,3160,0
|
|
20240619,090200,14496850,3160,3160,3160,3160,65
|
|
20240619,090100,14291450,3160,3135,3160,3135,1301
|
|
20240619,090000,10212640,3145,3125,3145,3125,3229
|