699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,203600,287878735,3370,3370,3370,3370,1107
|
|
20240624,203500,287878735,3370,3370,3370,3370,0
|
|
20240624,203400,287878735,3370,3370,3370,3370,0
|
|
20240624,203300,287878735,3370,3370,3370,3370,0
|
|
20240624,203200,287878735,3370,3370,3370,3370,0
|
|
20240624,203100,287878735,3370,3370,3370,3370,0
|
|
20240624,203000,287878735,3370,3370,3370,3370,0
|
|
20240624,202900,287878735,3370,3370,3370,3370,0
|
|
20240624,202800,287878735,3370,3370,3370,3370,0
|
|
20240624,202700,287878735,3370,3370,3370,3370,0
|
|
20240624,202600,287878735,3370,3370,3370,3370,0
|
|
20240624,202500,287878735,3370,3370,3370,3370,0
|
|
20240624,202400,287878735,3370,3370,3370,3370,0
|
|
20240624,202300,287878735,3370,3370,3370,3370,0
|
|
20240624,202200,287878735,3370,3370,3370,3370,0
|
|
20240624,202100,287878735,3370,3370,3370,3370,0
|
|
20240624,202000,287878735,3370,3370,3370,3370,0
|
|
20240624,201900,287878735,3370,3370,3370,3370,0
|
|
20240624,201800,287878735,3370,3370,3370,3370,0
|
|
20240624,201700,287878735,3370,3370,3370,3370,0
|
|
20240624,201600,287878735,3370,3370,3370,3370,0
|
|
20240624,201500,287878735,3370,3370,3370,3370,0
|
|
20240624,201400,287878735,3370,3370,3370,3370,0
|
|
20240624,201300,287878735,3370,3370,3370,3370,0
|
|
20240624,201200,287878735,3370,3370,3370,3370,0
|
|
20240624,201100,287878735,3370,3370,3370,3370,0
|
|
20240624,201000,287878735,3370,3370,3370,3370,0
|
|
20240624,200900,287878735,3370,3370,3370,3370,0
|
|
20240624,200800,287878735,3370,3370,3370,3370,0
|
|
20240624,200700,287878735,3370,3370,3370,3370,0
|
|
20240624,200600,287878735,3370,3370,3370,3370,1107
|
|
20240624,200500,287878735,3370,3370,3370,3370,0
|
|
20240624,200400,287878735,3370,3370,3370,3370,0
|
|
20240624,200300,287878735,3370,3370,3370,3370,0
|
|
20240624,200200,287878735,3370,3370,3370,3370,0
|
|
20240624,200100,287878735,3370,3370,3370,3370,0
|
|
20240624,200000,287878735,3370,3370,3370,3370,0
|
|
20240624,195900,287878735,3370,3370,3370,3370,0
|
|
20240624,195800,287878735,3370,3370,3370,3370,0
|
|
20240624,195700,287878735,3370,3370,3370,3370,0
|
|
20240624,195600,287878735,3370,3370,3370,3370,0
|
|
20240624,195500,287878735,3370,3370,3370,3370,0
|
|
20240624,195400,287878735,3370,3370,3370,3370,0
|
|
20240624,195300,287878735,3370,3370,3370,3370,0
|
|
20240624,195200,287878735,3370,3370,3370,3370,0
|
|
20240624,195100,287878735,3370,3370,3370,3370,0
|
|
20240624,195000,287878735,3370,3370,3370,3370,0
|
|
20240624,194900,287878735,3370,3370,3370,3370,0
|
|
20240624,194800,287878735,3370,3370,3370,3370,0
|
|
20240624,194700,287878735,3370,3370,3370,3370,0
|
|
20240624,194600,287878735,3370,3370,3370,3370,0
|
|
20240624,194500,287878735,3370,3370,3370,3370,0
|
|
20240624,194400,287878735,3370,3370,3370,3370,0
|
|
20240624,194300,287878735,3370,3370,3370,3370,0
|
|
20240624,194200,287878735,3370,3370,3370,3370,0
|
|
20240624,194100,287878735,3370,3370,3370,3370,0
|
|
20240624,194000,287878735,3370,3370,3370,3370,0
|
|
20240624,193900,287878735,3370,3370,3370,3370,0
|
|
20240624,193800,287878735,3370,3370,3370,3370,0
|
|
20240624,193700,287878735,3370,3370,3370,3370,0
|
|
20240624,193600,287878735,3370,3370,3370,3370,1107
|
|
20240624,193500,287878735,3370,3370,3370,3370,0
|
|
20240624,193400,287878735,3370,3370,3370,3370,0
|
|
20240624,193300,287878735,3370,3370,3370,3370,0
|
|
20240624,193200,287878735,3370,3370,3370,3370,0
|
|
20240624,193100,287878735,3370,3370,3370,3370,0
|
|
20240624,193000,287878735,3370,3370,3370,3370,0
|
|
20240624,192900,287878735,3370,3370,3370,3370,0
|
|
20240624,192800,287878735,3370,3370,3370,3370,0
|
|
20240624,192700,287878735,3370,3370,3370,3370,0
|
|
20240624,192600,287878735,3370,3370,3370,3370,0
|
|
20240624,192500,287878735,3370,3370,3370,3370,0
|
|
20240624,192400,287878735,3370,3370,3370,3370,0
|
|
20240624,192300,287878735,3370,3370,3370,3370,0
|
|
20240624,192200,287878735,3370,3370,3370,3370,0
|
|
20240624,192100,287878735,3370,3370,3370,3370,0
|
|
20240624,192000,287878735,3370,3370,3370,3370,0
|
|
20240624,191900,287878735,3370,3370,3370,3370,0
|
|
20240624,191800,287878735,3370,3370,3370,3370,0
|
|
20240624,191700,287878735,3370,3370,3370,3370,0
|
|
20240624,191600,287878735,3370,3370,3370,3370,0
|
|
20240624,191500,287878735,3370,3370,3370,3370,0
|
|
20240624,191400,287878735,3370,3370,3370,3370,0
|
|
20240624,191300,287878735,3370,3370,3370,3370,0
|
|
20240624,191200,287878735,3370,3370,3370,3370,0
|
|
20240624,191100,287878735,3370,3370,3370,3370,0
|
|
20240624,191000,287878735,3370,3370,3370,3370,0
|
|
20240624,190900,287878735,3370,3370,3370,3370,0
|
|
20240624,190800,287878735,3370,3370,3370,3370,0
|
|
20240624,190700,287878735,3370,3370,3370,3370,0
|
|
20240624,190600,287878735,3370,3370,3370,3370,1107
|
|
20240624,190500,287878735,3370,3370,3370,3370,0
|
|
20240624,190400,287878735,3370,3370,3370,3370,0
|
|
20240624,190300,287878735,3370,3370,3370,3370,0
|
|
20240624,190200,287878735,3370,3370,3370,3370,0
|
|
20240624,190100,287878735,3370,3370,3370,3370,0
|
|
20240624,190000,287878735,3370,3370,3370,3370,0
|
|
20240624,185900,287878735,3370,3370,3370,3370,0
|
|
20240624,185800,287878735,3370,3370,3370,3370,0
|
|
20240624,185700,287878735,3370,3370,3370,3370,0
|
|
20240624,185600,287878735,3370,3370,3370,3370,0
|
|
20240624,185500,287878735,3370,3370,3370,3370,0
|
|
20240624,185400,287878735,3370,3370,3370,3370,0
|
|
20240624,185300,287878735,3370,3370,3370,3370,0
|
|
20240624,185200,287878735,3370,3370,3370,3370,0
|
|
20240624,185100,287878735,3370,3370,3370,3370,0
|
|
20240624,185000,287878735,3370,3370,3370,3370,0
|
|
20240624,184900,287878735,3370,3370,3370,3370,0
|
|
20240624,184800,287878735,3370,3370,3370,3370,0
|
|
20240624,184700,287878735,3370,3370,3370,3370,0
|
|
20240624,184600,287878735,3370,3370,3370,3370,0
|
|
20240624,184500,287878735,3370,3370,3370,3370,0
|
|
20240624,184400,287878735,3370,3370,3370,3370,0
|
|
20240624,184300,287878735,3370,3370,3370,3370,0
|
|
20240624,184200,287878735,3370,3370,3370,3370,0
|
|
20240624,184100,287878735,3370,3370,3370,3370,0
|
|
20240624,184000,287878735,3370,3370,3370,3370,0
|
|
20240624,183900,287878735,3370,3370,3370,3370,0
|
|
20240624,183800,287878735,3370,3370,3370,3370,0
|
|
20240624,183700,287878735,3370,3370,3370,3370,0
|
|
20240624,183600,287878735,3370,3370,3370,3370,1107
|
|
20240624,183500,287878735,3370,3370,3370,3370,0
|
|
20240624,183400,287878735,3370,3370,3370,3370,0
|
|
20240624,183300,287878735,3370,3370,3370,3370,0
|
|
20240624,183200,287878735,3370,3370,3370,3370,0
|
|
20240624,183100,287878735,3370,3370,3370,3370,0
|
|
20240624,183000,287878735,3370,3370,3370,3370,0
|
|
20240624,182900,287878735,3370,3370,3370,3370,0
|
|
20240624,182800,287878735,3370,3370,3370,3370,0
|
|
20240624,182700,287878735,3370,3370,3370,3370,0
|
|
20240624,182600,287878735,3370,3370,3370,3370,0
|
|
20240624,182500,287878735,3370,3370,3370,3370,0
|
|
20240624,182400,287878735,3370,3370,3370,3370,0
|
|
20240624,182300,287878735,3370,3370,3370,3370,0
|
|
20240624,182200,287878735,3370,3370,3370,3370,0
|
|
20240624,182100,287878735,3370,3370,3370,3370,0
|
|
20240624,182000,287878735,3370,3370,3370,3370,0
|
|
20240624,181900,287878735,3370,3370,3370,3370,0
|
|
20240624,181800,287878735,3370,3370,3370,3370,0
|
|
20240624,181700,287878735,3370,3370,3370,3370,0
|
|
20240624,181600,287878735,3370,3370,3370,3370,0
|
|
20240624,181500,287878735,3370,3370,3370,3370,0
|
|
20240624,181400,287878735,3370,3370,3370,3370,0
|
|
20240624,181300,287878735,3370,3370,3370,3370,0
|
|
20240624,181200,287878735,3370,3370,3370,3370,0
|
|
20240624,181100,287878735,3370,3370,3370,3370,0
|
|
20240624,181000,287878735,3370,3370,3370,3370,0
|
|
20240624,180900,287878735,3370,3370,3370,3370,0
|
|
20240624,180800,287878735,3370,3370,3370,3370,0
|
|
20240624,180700,287878735,3370,3370,3370,3370,0
|
|
20240624,180600,287878735,3370,3370,3370,3370,1107
|
|
20240624,180500,287878735,3370,3370,3370,3370,0
|
|
20240624,180400,287878735,3370,3370,3370,3370,0
|
|
20240624,180300,287878735,3370,3370,3370,3370,0
|
|
20240624,180200,287878735,3370,3370,3370,3370,0
|
|
20240624,180100,287878735,3370,3370,3370,3370,0
|
|
20240624,180000,287878735,3370,3370,3370,3370,0
|
|
20240624,175900,287878735,3370,3370,3370,3370,0
|
|
20240624,175800,287878735,3370,3370,3370,3370,0
|
|
20240624,175700,287878735,3370,3370,3370,3370,0
|
|
20240624,175600,287878735,3370,3370,3370,3370,0
|
|
20240624,175500,287878735,3370,3370,3370,3370,0
|
|
20240624,175400,287878735,3370,3370,3370,3370,0
|
|
20240624,175300,287878735,3370,3370,3370,3370,0
|
|
20240624,175200,287878735,3370,3370,3370,3370,0
|
|
20240624,175100,287878735,3370,3370,3370,3370,0
|
|
20240624,175000,287878735,3370,3370,3370,3370,0
|
|
20240624,174900,287878735,3370,3370,3370,3370,0
|
|
20240624,174800,287878735,3370,3370,3370,3370,0
|
|
20240624,174700,287878735,3370,3370,3370,3370,0
|
|
20240624,174600,287878735,3370,3370,3370,3370,0
|
|
20240624,174500,287878735,3370,3370,3370,3370,0
|
|
20240624,174400,287878735,3370,3370,3370,3370,0
|
|
20240624,174300,287878735,3370,3370,3370,3370,0
|
|
20240624,174200,287878735,3370,3370,3370,3370,0
|
|
20240624,174100,287878735,3370,3370,3370,3370,0
|
|
20240624,174000,287878735,3370,3370,3370,3370,0
|
|
20240624,173900,287878735,3370,3370,3370,3370,0
|
|
20240624,173800,287878735,3370,3370,3370,3370,0
|
|
20240624,173700,287878735,3370,3370,3370,3370,0
|
|
20240624,173600,287878735,3370,3370,3370,3370,1107
|
|
20240624,173500,287878735,3370,3370,3370,3370,0
|
|
20240624,173400,287878735,3370,3370,3370,3370,0
|
|
20240624,173300,287878735,3370,3370,3370,3370,0
|
|
20240624,173200,287878735,3370,3370,3370,3370,0
|
|
20240624,173100,287878735,3370,3370,3370,3370,0
|
|
20240624,173000,287878735,3370,3370,3370,3370,0
|
|
20240624,172900,287878735,3370,3370,3370,3370,0
|
|
20240624,172800,287878735,3370,3370,3370,3370,0
|
|
20240624,172700,287878735,3370,3370,3370,3370,0
|
|
20240624,172600,287878735,3370,3370,3370,3370,0
|
|
20240624,172500,287878735,3370,3370,3370,3370,0
|
|
20240624,172400,287878735,3370,3370,3370,3370,0
|
|
20240624,172300,287878735,3370,3370,3370,3370,0
|
|
20240624,172200,287878735,3370,3370,3370,3370,0
|
|
20240624,172100,287878735,3370,3370,3370,3370,0
|
|
20240624,172000,287878735,3370,3370,3370,3370,0
|
|
20240624,171900,287878735,3370,3370,3370,3370,0
|
|
20240624,171800,287878735,3370,3370,3370,3370,0
|
|
20240624,171700,287878735,3370,3370,3370,3370,0
|
|
20240624,171600,287878735,3370,3370,3370,3370,0
|
|
20240624,171500,287878735,3370,3370,3370,3370,0
|
|
20240624,171400,287878735,3370,3370,3370,3370,0
|
|
20240624,171300,287878735,3370,3370,3370,3370,0
|
|
20240624,171200,287878735,3370,3370,3370,3370,0
|
|
20240624,171100,287878735,3370,3370,3370,3370,0
|
|
20240624,171000,287878735,3370,3370,3370,3370,0
|
|
20240624,170900,287878735,3370,3370,3370,3370,0
|
|
20240624,170800,287878735,3370,3370,3370,3370,0
|
|
20240624,170700,287878735,3370,3370,3370,3370,0
|
|
20240624,170600,287878735,3370,3370,3370,3370,1107
|
|
20240624,170500,287878735,3370,3370,3370,3370,0
|
|
20240624,170400,287878735,3370,3370,3370,3370,0
|
|
20240624,170300,287878735,3370,3370,3370,3370,0
|
|
20240624,170200,287878735,3370,3370,3370,3370,0
|
|
20240624,170100,287878735,3370,3370,3370,3370,0
|
|
20240624,170000,287878735,3370,3370,3370,3370,0
|
|
20240624,165900,287878735,3370,3370,3370,3370,0
|
|
20240624,165800,287878735,3370,3370,3370,3370,0
|
|
20240624,165700,287878735,3370,3370,3370,3370,0
|
|
20240624,165600,287878735,3370,3370,3370,3370,0
|
|
20240624,165500,287878735,3370,3370,3370,3370,0
|
|
20240624,165400,287878735,3370,3370,3370,3370,0
|
|
20240624,165300,287878735,3370,3370,3370,3370,0
|
|
20240624,165200,287878735,3370,3370,3370,3370,0
|
|
20240624,165100,287878735,3370,3370,3370,3370,0
|
|
20240624,165000,287878735,3370,3370,3370,3370,0
|
|
20240624,164900,287878735,3370,3370,3370,3370,0
|
|
20240624,164800,287878735,3370,3370,3370,3370,0
|
|
20240624,164700,287878735,3370,3370,3370,3370,0
|
|
20240624,164600,287878735,3370,3370,3370,3370,0
|
|
20240624,164500,287878735,3370,3370,3370,3370,0
|
|
20240624,164400,287878735,3370,3370,3370,3370,0
|
|
20240624,164300,287878735,3370,3370,3370,3370,0
|
|
20240624,164200,287878735,3370,3370,3370,3370,0
|
|
20240624,164100,287878735,3370,3370,3370,3370,0
|
|
20240624,164000,287878735,3370,3370,3370,3370,0
|
|
20240624,163900,287878735,3370,3370,3370,3370,0
|
|
20240624,163800,287878735,3370,3370,3370,3370,0
|
|
20240624,163700,287878735,3370,3370,3370,3370,0
|
|
20240624,163600,287878735,3370,3370,3370,3370,1107
|
|
20240624,163500,287878735,3370,3370,3370,3370,0
|
|
20240624,163400,287878735,3370,3370,3370,3370,0
|
|
20240624,163300,287878735,3370,3370,3370,3370,0
|
|
20240624,163200,287878735,3370,3370,3370,3370,0
|
|
20240624,163100,287878735,3370,3370,3370,3370,0
|
|
20240624,163000,287878735,3370,3370,3370,3370,0
|
|
20240624,162900,287878735,3370,3370,3370,3370,0
|
|
20240624,162800,287878735,3370,3370,3370,3370,0
|
|
20240624,162700,287878735,3370,3370,3370,3370,0
|
|
20240624,162600,287878735,3370,3370,3370,3370,0
|
|
20240624,162500,287878735,3370,3370,3370,3370,0
|
|
20240624,162400,287878735,3370,3370,3370,3370,0
|
|
20240624,162300,287878735,3370,3370,3370,3370,0
|
|
20240624,162200,287878735,3370,3370,3370,3370,0
|
|
20240624,162100,287878735,3370,3370,3370,3370,0
|
|
20240624,162000,287878735,3370,3370,3370,3370,0
|
|
20240624,161900,287878735,3370,3370,3370,3370,0
|
|
20240624,161800,287878735,3370,3370,3370,3370,0
|
|
20240624,161700,287878735,3370,3370,3370,3370,0
|
|
20240624,161600,287878735,3370,3370,3370,3370,0
|
|
20240624,161500,287878735,3370,3370,3370,3370,0
|
|
20240624,161400,287878735,3370,3370,3370,3370,0
|
|
20240624,161300,287878735,3370,3370,3370,3370,0
|
|
20240624,161200,287878735,3370,3370,3370,3370,0
|
|
20240624,161100,287878735,3370,3370,3370,3370,0
|
|
20240624,161000,287878735,3370,3370,3370,3370,0
|
|
20240624,160900,287878735,3370,3370,3370,3370,0
|
|
20240624,160800,287878735,3370,3370,3370,3370,0
|
|
20240624,160700,287878735,3370,3370,3370,3370,0
|
|
20240624,160600,287878735,3370,3370,3370,3370,1107
|
|
20240624,160500,287878735,3370,3370,3370,3370,0
|
|
20240624,160400,287878735,3370,3370,3370,3370,0
|
|
20240624,160300,287878735,3370,3370,3370,3370,0
|
|
20240624,160200,287878735,3370,3370,3370,3370,0
|
|
20240624,160100,287878735,3370,3370,3370,3370,0
|
|
20240624,160000,287878735,3370,3370,3370,3370,0
|
|
20240624,155900,287878735,3370,3370,3370,3370,0
|
|
20240624,155800,287878735,3370,3370,3370,3370,0
|
|
20240624,155700,287878735,3370,3370,3370,3370,0
|
|
20240624,155600,287878735,3370,3370,3370,3370,0
|
|
20240624,155500,287878735,3370,3370,3370,3370,0
|
|
20240624,155400,287878735,3370,3370,3370,3370,0
|
|
20240624,155300,287878735,3370,3370,3370,3370,0
|
|
20240624,155200,287878735,3370,3370,3370,3370,0
|
|
20240624,155100,287878735,3370,3370,3370,3370,0
|
|
20240624,155000,287878735,3370,3370,3370,3370,0
|
|
20240624,154900,287878735,3370,3370,3370,3370,0
|
|
20240624,154800,287878735,3370,3370,3370,3370,0
|
|
20240624,154700,287878735,3370,3370,3370,3370,0
|
|
20240624,154600,287878735,3370,3370,3370,3370,0
|
|
20240624,154500,287878735,3370,3370,3370,3370,0
|
|
20240624,154400,287878735,3370,3370,3370,3370,0
|
|
20240624,154300,287878735,3370,3370,3370,3370,0
|
|
20240624,154200,287878735,3370,3370,3370,3370,0
|
|
20240624,154100,287878735,3370,3370,3370,3370,0
|
|
20240624,154000,287878735,3370,3370,3370,3370,0
|
|
20240624,153900,287878735,3370,3370,3370,3370,0
|
|
20240624,153800,287878735,3370,3370,3370,3370,0
|
|
20240624,153700,287878735,3370,3370,3370,3370,0
|
|
20240624,153600,287878735,3370,3370,3370,3370,1107
|
|
20240624,153500,287878735,3370,3370,3370,3370,0
|
|
20240624,153400,287878735,3370,3370,3370,3370,0
|
|
20240624,153300,287878735,3370,3370,3370,3370,0
|
|
20240624,153200,287878735,3370,3370,3370,3370,0
|
|
20240624,153100,287878735,3370,3370,3370,3370,0
|
|
20240624,153000,287878735,3370,3370,3370,3370,1107
|
|
20240624,152900,284148145,3380,3380,3380,3380,0
|
|
20240624,152800,284148145,3380,3380,3380,3380,0
|
|
20240624,152700,284148145,3380,3380,3380,3380,0
|
|
20240624,152600,284148145,3380,3380,3380,3380,0
|
|
20240624,152500,284148145,3380,3380,3380,3380,0
|
|
20240624,152400,284148145,3380,3380,3380,3380,0
|
|
20240624,152300,284148145,3380,3380,3380,3380,0
|
|
20240624,152200,284148145,3380,3380,3380,3380,0
|
|
20240624,152100,284148145,3380,3380,3380,3380,0
|
|
20240624,152000,284148145,3380,3380,3380,3380,0
|
|
20240624,151900,284148145,3380,3380,3380,3380,0
|
|
20240624,151800,284148145,3380,3380,3380,3380,0
|
|
20240624,151700,284148145,3380,3380,3380,3380,0
|
|
20240624,151600,284148145,3380,3380,3380,3380,88
|
|
20240624,151500,283850705,3385,3385,3385,3385,0
|
|
20240624,151400,283850705,3385,3385,3385,3385,0
|
|
20240624,151300,283850705,3385,3385,3385,3385,0
|
|
20240624,151200,283850705,3385,3385,3385,3385,1
|
|
20240624,151100,283847320,3390,3390,3390,3390,0
|
|
20240624,151000,283847320,3390,3390,3390,3390,0
|
|
20240624,150900,283847320,3390,3390,3390,3390,0
|
|
20240624,150800,283847320,3390,3390,3390,3390,0
|
|
20240624,150700,283847320,3390,3390,3390,3390,0
|
|
20240624,150600,283847320,3390,3390,3390,3390,0
|
|
20240624,150500,283847320,3390,3385,3390,3385,1696
|
|
20240624,150400,278098880,3380,3380,3380,3380,28
|
|
20240624,150300,278004240,3385,3380,3385,3380,800
|
|
20240624,150200,275298740,3375,3375,3375,3375,0
|
|
20240624,150100,275298740,3375,3375,3375,3375,189
|
|
20240624,150000,274660865,3390,3390,3390,3390,0
|
|
20240624,145900,274660865,3390,3390,3390,3390,0
|
|
20240624,145800,274660865,3390,3390,3390,3390,10
|
|
20240624,145700,274626965,3365,3370,3370,3365,6000
|
|
20240624,145600,254431170,3390,3390,3390,3390,0
|
|
20240624,145500,254431170,3390,3385,3390,3385,10
|
|
20240624,145400,254397285,3370,3370,3370,3370,0
|
|
20240624,145300,254397285,3370,3370,3370,3370,0
|
|
20240624,145200,254397285,3370,3370,3370,3370,0
|
|
20240624,145100,254397285,3370,3370,3370,3370,0
|
|
20240624,145000,254397285,3370,3370,3370,3370,22
|
|
20240624,144900,254323145,3390,3390,3390,3390,0
|
|
20240624,144800,254323145,3390,3390,3390,3390,0
|
|
20240624,144700,254323145,3390,3390,3390,3390,0
|
|
20240624,144600,254323145,3390,3390,3390,3390,0
|
|
20240624,144500,254323145,3390,3390,3390,3390,0
|
|
20240624,144400,254323145,3390,3390,3390,3390,0
|
|
20240624,144300,254323145,3390,3390,3390,3390,0
|
|
20240624,144200,254323145,3390,3390,3390,3390,5
|
|
20240624,144100,254306195,3385,3385,3385,3385,5
|
|
20240624,144000,254289270,3390,3390,3390,3390,0
|
|
20240624,143900,254289270,3390,3385,3390,3385,230
|
|
20240624,143800,253510180,3370,3370,3370,3370,2
|
|
20240624,143700,253503440,3370,3370,3370,3370,300
|
|
20240624,143600,252492440,3370,3370,3370,3370,0
|
|
20240624,143500,252492440,3370,3370,3370,3370,0
|
|
20240624,143400,252492440,3370,3370,3370,3370,18
|
|
20240624,143300,252431780,3370,3370,3370,3370,0
|
|
20240624,143200,252431780,3370,3370,3370,3370,0
|
|
20240624,143100,252431780,3370,3370,3370,3370,87
|
|
20240624,143000,252138590,3370,3370,3370,3370,29
|
|
20240624,142900,252040860,3370,3370,3370,3370,0
|
|
20240624,142800,252040860,3370,3375,3375,3370,140
|
|
20240624,142700,251569045,3375,3375,3375,3375,0
|
|
20240624,142600,251569045,3375,3380,3380,3375,22
|
|
20240624,142500,251494790,3395,3395,3395,3395,0
|
|
20240624,142400,251494790,3395,3395,3395,3395,2
|
|
20240624,142300,251488000,3375,3375,3375,3375,0
|
|
20240624,142200,251488000,3375,3375,3375,3375,1
|
|
20240624,142100,251484625,3375,3375,3375,3375,0
|
|
20240624,142000,251484625,3375,3375,3375,3375,0
|
|
20240624,141900,251484625,3375,3375,3375,3375,0
|
|
20240624,141800,251484625,3375,3375,3375,3375,0
|
|
20240624,141700,251484625,3375,3375,3375,3375,0
|
|
20240624,141600,251484625,3375,3375,3375,3375,0
|
|
20240624,141500,251484625,3375,3380,3380,3375,304
|
|
20240624,141400,250458485,3395,3395,3395,3395,100
|
|
20240624,141300,250118985,3395,3395,3395,3395,0
|
|
20240624,141200,250118985,3395,3380,3395,3380,13
|
|
20240624,141100,250074895,3370,3370,3370,3370,0
|
|
20240624,141000,250074895,3370,3370,3370,3370,0
|
|
20240624,140900,250074895,3370,3370,3370,3370,0
|
|
20240624,140800,250074895,3370,3370,3370,3370,0
|
|
20240624,140700,250074895,3370,3370,3370,3370,0
|
|
20240624,140600,250074895,3370,3370,3370,3370,0
|
|
20240624,140500,250074895,3370,3370,3370,3370,0
|
|
20240624,140400,250074895,3370,3370,3370,3370,0
|
|
20240624,140300,250074895,3370,3370,3370,3370,0
|
|
20240624,140200,250074895,3370,3370,3370,3370,23
|
|
20240624,140100,249997385,3375,3375,3375,3375,2
|
|
20240624,140000,249990635,3370,3370,3370,3370,86
|
|
20240624,135900,249700815,3370,3370,3370,3370,119
|
|
20240624,135800,249299785,3375,3375,3375,3375,0
|
|
20240624,135700,249299785,3375,3375,3375,3375,200
|
|
20240624,135600,248624785,3370,3370,3370,3370,500
|
|
20240624,135500,246939785,3375,3375,3375,3375,0
|
|
20240624,135400,246939785,3375,3375,3375,3375,874
|
|
20240624,135300,243990035,3380,3380,3380,3380,0
|
|
20240624,135200,243990035,3380,3380,3380,3380,500
|
|
20240624,135100,242300035,3380,3380,3380,3380,1
|
|
20240624,135000,242296655,3380,3380,3380,3380,0
|
|
20240624,134900,242296655,3380,3380,3380,3380,0
|
|
20240624,134800,242296655,3380,3380,3380,3380,220
|
|
20240624,134700,241553055,3380,3380,3380,3380,2
|
|
20240624,134600,241546295,3380,3380,3380,3380,500
|
|
20240624,134500,239856295,3380,3380,3380,3380,12
|
|
20240624,134400,239815735,3380,3385,3385,3380,2000
|
|
20240624,134300,233055530,3385,3385,3385,3385,0
|
|
20240624,134200,233055530,3385,3390,3390,3385,2193
|
|
20240624,134100,225627835,3395,3395,3395,3395,0
|
|
20240624,134000,225627835,3395,3395,3395,3395,0
|
|
20240624,133900,225627835,3395,3395,3395,3395,403
|
|
20240624,133800,224259650,3395,3400,3400,3395,30
|
|
20240624,133700,224157765,3400,3400,3400,3400,1097
|
|
20240624,133600,220427965,3400,3400,3400,3400,28
|
|
20240624,133500,220332765,3400,3395,3400,3395,21
|
|
20240624,133400,220261465,3395,3410,3410,3395,1534
|
|
20240624,133300,215052160,3410,3410,3410,3410,1
|
|
20240624,133200,215048750,3415,3420,3420,3415,106
|
|
20240624,133100,214686735,3420,3420,3420,3420,21
|
|
20240624,133000,214614915,3415,3415,3415,3415,6
|
|
20240624,132900,214594425,3425,3425,3425,3425,2
|
|
20240624,132800,214587575,3430,3430,3430,3430,0
|
|
20240624,132700,214587575,3430,3400,3430,3400,1183
|
|
20240624,132600,210543620,3400,3385,3400,3385,178
|
|
20240624,132500,209941075,3375,3375,3375,3375,0
|
|
20240624,132400,209941075,3375,3375,3375,3375,0
|
|
20240624,132300,209941075,3375,3385,3385,3375,2459
|
|
20240624,132200,201636470,3385,3385,3385,3385,0
|
|
20240624,132100,201636470,3385,3385,3385,3385,400
|
|
20240624,132000,200282470,3385,3385,3385,3385,0
|
|
20240624,131900,200282470,3385,3385,3385,3385,171
|
|
20240624,131800,199703635,3385,3385,3385,3385,1
|
|
20240624,131700,199700250,3395,3395,3395,3395,0
|
|
20240624,131600,199700250,3395,3395,3395,3395,0
|
|
20240624,131500,199700250,3395,3395,3395,3395,0
|
|
20240624,131400,199700250,3395,3395,3395,3395,62
|
|
20240624,131300,199489760,3395,3395,3395,3395,1
|
|
20240624,131200,199486365,3400,3400,3400,3400,300
|
|
20240624,131100,198466365,3395,3395,3395,3395,400
|
|
20240624,131000,197108365,3395,3395,3395,3395,879
|
|
20240624,130900,194124160,3395,3395,3400,3395,1516
|
|
20240624,130800,188977260,3395,3385,3395,3385,3320
|
|
20240624,130700,177715920,3375,3375,3375,3375,2
|
|
20240624,130600,177709170,3375,3375,3375,3375,100
|
|
20240624,130500,177371670,3375,3380,3380,3375,1860
|
|
20240624,130400,171094060,3380,3380,3380,3380,300
|
|
20240624,130300,170080060,3380,3380,3380,3380,0
|
|
20240624,130200,170080060,3380,3380,3380,3380,550
|
|
20240624,130100,168221060,3385,3385,3385,3385,0
|
|
20240624,130000,168221060,3385,3385,3385,3385,0
|
|
20240624,125900,168221060,3385,3390,3390,3385,997
|
|
20240624,125800,164845500,3390,3390,3390,3390,0
|
|
20240624,125700,164845500,3390,3390,3390,3390,429
|
|
20240624,125600,163391190,3380,3385,3385,3380,1000
|
|
20240624,125500,160007530,3390,3390,3390,3390,0
|
|
20240624,125400,160007530,3390,3390,3390,3390,0
|
|
20240624,125300,160007530,3390,3390,3390,3390,0
|
|
20240624,125200,160007530,3390,3390,3390,3390,0
|
|
20240624,125100,160007530,3390,3390,3390,3390,8
|
|
20240624,125000,159980410,3395,3395,3395,3395,0
|
|
20240624,124900,159980410,3395,3395,3395,3395,0
|
|
20240624,124800,159980410,3395,3395,3395,3395,0
|
|
20240624,124700,159980410,3395,3390,3395,3390,160
|
|
20240624,124600,159437965,3390,3390,3390,3390,0
|
|
20240624,124500,159437965,3390,3390,3390,3390,200
|
|
20240624,124400,158759965,3390,3390,3390,3390,286
|
|
20240624,124300,157790425,3390,3390,3390,3390,205
|
|
20240624,124200,157095475,3390,3390,3390,3390,301
|
|
20240624,124100,156075085,3390,3390,3390,3390,0
|
|
20240624,124000,156075085,3390,3390,3390,3390,582
|
|
20240624,123900,154102105,3390,3390,3390,3390,0
|
|
20240624,123800,154102105,3390,3390,3390,3390,0
|
|
20240624,123700,154102105,3390,3390,3390,3390,0
|
|
20240624,123600,154102105,3390,3390,3390,3390,1
|
|
20240624,123500,154098715,3390,3390,3390,3390,70
|
|
20240624,123400,153861415,3395,3395,3395,3395,0
|
|
20240624,123300,153861415,3395,3395,3395,3395,0
|
|
20240624,123200,153861415,3395,3395,3395,3395,0
|
|
20240624,123100,153861415,3395,3395,3395,3395,0
|
|
20240624,123000,153861415,3395,3395,3395,3395,464
|
|
20240624,122900,152286135,3395,3395,3395,3395,0
|
|
20240624,122800,152286135,3395,3390,3395,3390,179
|
|
20240624,122700,151679195,3395,3395,3395,3395,37
|
|
20240624,122600,151553580,3395,3395,3395,3395,0
|
|
20240624,122500,151553580,3395,3395,3395,3395,3
|
|
20240624,122400,151543395,3390,3390,3390,3390,212
|
|
20240624,122300,150824715,3390,3390,3390,3390,106
|
|
20240624,122200,150465375,3380,3380,3380,3380,0
|
|
20240624,122100,150465375,3380,3380,3380,3380,0
|
|
20240624,122000,150465375,3380,3375,3380,3375,450
|
|
20240624,121900,148945145,3350,3350,3350,3350,0
|
|
20240624,121800,148945145,3350,3350,3350,3350,0
|
|
20240624,121700,148945145,3350,3350,3350,3350,0
|
|
20240624,121600,148945145,3350,3350,3350,3350,0
|
|
20240624,121500,148945145,3350,3350,3350,3350,0
|
|
20240624,121400,148945145,3350,3350,3350,3350,0
|
|
20240624,121300,148945145,3350,3350,3350,3350,0
|
|
20240624,121200,148945145,3350,3350,3350,3350,0
|
|
20240624,121100,148945145,3350,3375,3375,3350,6710
|
|
20240624,121000,126385225,3375,3375,3375,3375,336
|
|
20240624,120900,125251225,3380,3380,3380,3380,0
|
|
20240624,120800,125251225,3380,3380,3380,3380,73
|
|
20240624,120700,125004485,3390,3390,3390,3390,0
|
|
20240624,120600,125004485,3390,3390,3390,3390,0
|
|
20240624,120500,125004485,3390,3390,3390,3390,0
|
|
20240624,120400,125004485,3390,3390,3390,3390,0
|
|
20240624,120300,125004485,3390,3390,3390,3390,20
|
|
20240624,120200,124936685,3390,3370,3390,3370,1074
|
|
20240624,120100,121316800,3375,3375,3375,3375,0
|
|
20240624,120000,121316800,3375,3375,3375,3375,0
|
|
20240624,115900,121316800,3375,3375,3375,3375,1265
|
|
20240624,115800,117047425,3380,3380,3380,3380,0
|
|
20240624,115700,117047425,3380,3380,3380,3380,0
|
|
20240624,115600,117047425,3380,3380,3380,3380,0
|
|
20240624,115500,117047425,3380,3380,3380,3380,0
|
|
20240624,115400,117047425,3380,3380,3380,3380,35
|
|
20240624,115300,116929125,3380,3380,3380,3380,816
|
|
20240624,115200,114171045,3375,3375,3375,3375,0
|
|
20240624,115100,114171045,3375,3375,3375,3375,21
|
|
20240624,115000,114100170,3375,3375,3375,3375,0
|
|
20240624,114900,114100170,3375,3375,3375,3375,0
|
|
20240624,114800,114100170,3375,3375,3375,3375,1
|
|
20240624,114700,114096795,3380,3380,3380,3380,0
|
|
20240624,114600,114096795,3380,3380,3380,3380,0
|
|
20240624,114500,114096795,3380,3380,3380,3380,0
|
|
20240624,114400,114096795,3380,3380,3380,3380,0
|
|
20240624,114300,114096795,3380,3365,3380,3365,615
|
|
20240624,114200,112023870,3360,3360,3360,3360,0
|
|
20240624,114100,112023870,3360,3360,3360,3360,0
|
|
20240624,114000,112023870,3360,3360,3360,3360,3
|
|
20240624,113900,112013790,3360,3360,3360,3360,0
|
|
20240624,113800,112013790,3360,3360,3360,3360,0
|
|
20240624,113700,112013790,3360,3360,3360,3360,0
|
|
20240624,113600,112013790,3360,3360,3360,3360,0
|
|
20240624,113500,112013790,3360,3360,3360,3360,0
|
|
20240624,113400,112013790,3360,3360,3360,3360,0
|
|
20240624,113300,112013790,3360,3360,3360,3360,154
|
|
20240624,113200,111496350,3360,3360,3360,3360,0
|
|
20240624,113100,111496350,3360,3360,3360,3360,1
|
|
20240624,113000,111492990,3360,3360,3360,3360,10
|
|
20240624,112900,111459390,3360,3360,3360,3360,1
|
|
20240624,112800,111456030,3355,3355,3355,3355,0
|
|
20240624,112700,111456030,3355,3355,3355,3355,0
|
|
20240624,112600,111456030,3355,3355,3355,3355,200
|
|
20240624,112500,110785030,3355,3355,3355,3355,0
|
|
20240624,112400,110785030,3355,3355,3355,3355,0
|
|
20240624,112300,110785030,3355,3355,3355,3355,0
|
|
20240624,112200,110785030,3355,3355,3355,3355,0
|
|
20240624,112100,110785030,3355,3355,3355,3355,156
|
|
20240624,112000,110261650,3355,3355,3355,3355,120
|
|
20240624,111900,109859050,3360,3360,3360,3360,1
|
|
20240624,111800,109855690,3355,3355,3355,3355,434
|
|
20240624,111700,108399620,3355,3355,3355,3355,0
|
|
20240624,111600,108399620,3355,3355,3355,3355,0
|
|
20240624,111500,108399620,3355,3355,3355,3355,0
|
|
20240624,111400,108399620,3355,3355,3355,3355,0
|
|
20240624,111300,108399620,3355,3355,3355,3355,0
|
|
20240624,111200,108399620,3355,3355,3355,3355,0
|
|
20240624,111100,108399620,3355,3355,3355,3355,0
|
|
20240624,111000,108399620,3355,3355,3355,3355,0
|
|
20240624,110900,108399620,3355,3355,3355,3355,0
|
|
20240624,110800,108399620,3355,3355,3355,3355,0
|
|
20240624,110700,108399620,3355,3355,3355,3355,0
|
|
20240624,110600,108399620,3355,3355,3355,3355,0
|
|
20240624,110500,108399620,3355,3355,3355,3355,0
|
|
20240624,110400,108399620,3355,3355,3355,3355,0
|
|
20240624,110300,108399620,3355,3355,3355,3355,0
|
|
20240624,110200,108399620,3355,3355,3355,3355,100
|
|
20240624,110100,108064120,3355,3355,3355,3355,3
|
|
20240624,110000,108054055,3355,3355,3355,3355,0
|
|
20240624,105900,108054055,3355,3355,3355,3355,0
|
|
20240624,105800,108054055,3355,3355,3355,3355,0
|
|
20240624,105700,108054055,3355,3355,3355,3355,3
|
|
20240624,105600,108043990,3350,3350,3350,3350,0
|
|
20240624,105500,108043990,3350,3355,3355,3350,301
|
|
20240624,105400,107034140,3350,3350,3350,3350,0
|
|
20240624,105300,107034140,3350,3350,3350,3350,158
|
|
20240624,105200,106504840,3355,3355,3355,3355,2340
|
|
20240624,105100,98654140,3355,3355,3355,3355,0
|
|
20240624,105000,98654140,3355,3355,3355,3355,153
|
|
20240624,104900,98140825,3355,3355,3355,3355,148
|
|
20240624,104800,97644285,3360,3360,3360,3360,508
|
|
20240624,104700,95937405,3355,3355,3355,3355,0
|
|
20240624,104600,95937405,3355,3355,3355,3355,0
|
|
20240624,104500,95937405,3355,3355,3355,3355,0
|
|
20240624,104400,95937405,3355,3360,3360,3355,1869
|
|
20240624,104300,89658340,3360,3360,3360,3360,0
|
|
20240624,104200,89658340,3360,3360,3360,3360,477
|
|
20240624,104100,88055620,3360,3360,3360,3360,0
|
|
20240624,104000,88055620,3360,3360,3360,3360,0
|
|
20240624,103900,88055620,3360,3360,3360,3360,0
|
|
20240624,103800,88055620,3360,3360,3360,3360,200
|
|
20240624,103700,87383620,3360,3365,3365,3360,180
|
|
20240624,103600,86778010,3365,3365,3365,3365,28
|
|
20240624,103500,86683790,3365,3365,3365,3365,0
|
|
20240624,103400,86683790,3365,3365,3365,3365,0
|
|
20240624,103300,86683790,3365,3365,3365,3365,0
|
|
20240624,103200,86683790,3365,3365,3365,3365,0
|
|
20240624,103100,86683790,3365,3365,3365,3365,0
|
|
20240624,103000,86683790,3365,3365,3365,3365,0
|
|
20240624,102900,86683790,3365,3365,3365,3365,0
|
|
20240624,102800,86683790,3365,3365,3365,3365,161
|
|
20240624,102700,86142025,3360,3360,3360,3360,300
|
|
20240624,102600,85134025,3360,3360,3360,3360,1
|
|
20240624,102500,85130665,3360,3360,3360,3360,0
|
|
20240624,102400,85130665,3360,3360,3360,3360,0
|
|
20240624,102300,85130665,3360,3360,3360,3360,0
|
|
20240624,102200,85130665,3360,3360,3360,3360,500
|
|
20240624,102100,83450665,3360,3360,3360,3360,31
|
|
20240624,102000,83346505,3360,3360,3360,3360,0
|
|
20240624,101900,83346505,3360,3360,3360,3360,205
|
|
20240624,101800,82657705,3360,3360,3360,3360,777
|
|
20240624,101700,80046985,3360,3360,3360,3360,161
|
|
20240624,101600,79506025,3355,3355,3355,3355,0
|
|
20240624,101500,79506025,3355,3355,3355,3355,60
|
|
20240624,101400,79304725,3375,3375,3375,3375,0
|
|
20240624,101300,79304725,3375,3375,3375,3375,0
|
|
20240624,101200,79304725,3375,3375,3375,3375,0
|
|
20240624,101100,79304725,3375,3375,3375,3375,400
|
|
20240624,101000,77954725,3380,3380,3380,3380,11
|
|
20240624,100900,77917545,3375,3370,3375,3370,111
|
|
20240624,100800,77543020,3365,3365,3365,3365,30
|
|
20240624,100700,77442070,3360,3360,3360,3360,0
|
|
20240624,100600,77442070,3360,3360,3360,3360,0
|
|
20240624,100500,77442070,3360,3360,3360,3360,53
|
|
20240624,100400,77263990,3355,3355,3355,3355,157
|
|
20240624,100300,76737255,3350,3350,3350,3350,0
|
|
20240624,100200,76737255,3350,3350,3350,3350,0
|
|
20240624,100100,76737255,3350,3350,3350,3350,0
|
|
20240624,100000,76737255,3350,3350,3350,3350,0
|
|
20240624,095900,76737255,3350,3350,3350,3350,0
|
|
20240624,095800,76737255,3350,3350,3350,3350,0
|
|
20240624,095700,76737255,3350,3350,3350,3350,0
|
|
20240624,095600,76737255,3350,3350,3350,3350,0
|
|
20240624,095500,76737255,3350,3350,3350,3350,0
|
|
20240624,095400,76737255,3350,3350,3350,3350,19
|
|
20240624,095300,76673605,3350,3350,3350,3350,0
|
|
20240624,095200,76673605,3350,3350,3350,3350,0
|
|
20240624,095100,76673605,3350,3350,3350,3350,0
|
|
20240624,095000,76673605,3350,3345,3350,3345,450
|
|
20240624,094900,75166890,3345,3345,3345,3345,133
|
|
20240624,094800,74722005,3345,3345,3345,3345,782
|
|
20240624,094700,72106215,3345,3345,3345,3345,10
|
|
20240624,094600,72072765,3345,3345,3345,3345,6
|
|
20240624,094500,72052695,3345,3345,3345,3345,0
|
|
20240624,094400,72052695,3345,3345,3345,3345,901
|
|
20240624,094300,69038850,3345,3345,3345,3345,100
|
|
20240624,094200,68704350,3345,3345,3345,3345,0
|
|
20240624,094100,68704350,3345,3345,3345,3345,0
|
|
20240624,094000,68704350,3345,3345,3345,3345,0
|
|
20240624,093900,68704350,3345,3345,3345,3345,0
|
|
20240624,093800,68704350,3345,3345,3345,3345,2290
|
|
20240624,093700,61044300,3345,3345,3355,3345,532
|
|
20240624,093600,59263475,3345,3355,3355,3345,1915
|
|
20240624,093500,52852795,3360,3360,3360,3360,447
|
|
20240624,093400,51350875,3365,3365,3365,3365,307
|
|
20240624,093300,50317820,3365,3360,3365,3360,612
|
|
20240624,093200,48258765,3360,3360,3360,3360,400
|
|
20240624,093100,46914765,3360,3360,3360,3360,300
|
|
20240624,093000,45906765,3365,3365,3365,3365,0
|
|
20240624,092900,45906765,3365,3365,3365,3365,0
|
|
20240624,092800,45906765,3365,3365,3365,3365,400
|
|
20240624,092700,44560765,3360,3360,3360,3360,0
|
|
20240624,092600,44560765,3360,3365,3365,3360,100
|
|
20240624,092500,44224595,3365,3365,3365,3365,59
|
|
20240624,092400,44026060,3370,3370,3370,3370,0
|
|
20240624,092300,44026060,3370,3370,3370,3370,0
|
|
20240624,092200,44026060,3370,3370,3370,3370,5
|
|
20240624,092100,44009210,3365,3370,3370,3365,1614
|
|
20240624,092000,38574090,3365,3370,3370,3365,119
|
|
20240624,091900,38173560,3370,3370,3370,3370,31
|
|
20240624,091800,38069090,3365,3365,3365,3365,209
|
|
20240624,091700,37365805,3360,3360,3360,3360,180
|
|
20240624,091600,36761005,3360,3360,3360,3360,1
|
|
20240624,091500,36757645,3360,3360,3360,3360,200
|
|
20240624,091400,36085645,3365,3365,3365,3365,0
|
|
20240624,091300,36085645,3365,3365,3365,3365,10
|
|
20240624,091200,36051995,3375,3375,3375,3375,2
|
|
20240624,091100,36045245,3375,3375,3375,3375,1
|
|
20240624,091000,36041870,3360,3360,3360,3360,1
|
|
20240624,090900,36038510,3390,3380,3390,3380,4074
|
|
20240624,090800,22267390,3390,3390,3390,3390,10
|
|
20240624,090700,22233490,3385,3380,3385,3375,1502
|
|
20240624,090600,17158115,3380,3365,3380,3365,598
|
|
20240624,090500,15139755,3345,3350,3350,3345,358
|
|
20240624,090400,13940475,3345,3345,3345,3345,1000
|
|
20240624,090300,10595475,3340,3340,3340,3340,1505
|
|
20240624,090200,5568775,3310,3315,3315,3310,20
|
|
20240624,090100,5502525,3345,3345,3345,3345,0
|
|
20240624,090000,5502525,3345,3345,3345,3345,1012
|