678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,201500,188043465,3640,3640,3640,3640,1457
|
|
20240620,201400,188043465,3640,3640,3640,3640,0
|
|
20240620,201300,188043465,3640,3640,3640,3640,0
|
|
20240620,201200,188043465,3640,3640,3640,3640,0
|
|
20240620,201100,188043465,3640,3640,3640,3640,0
|
|
20240620,201000,188043465,3640,3640,3640,3640,0
|
|
20240620,200900,188043465,3640,3640,3640,3640,0
|
|
20240620,200800,188043465,3640,3640,3640,3640,0
|
|
20240620,200700,188043465,3640,3640,3640,3640,0
|
|
20240620,200600,188043465,3640,3640,3640,3640,0
|
|
20240620,200500,188043465,3640,3640,3640,3640,0
|
|
20240620,200400,188043465,3640,3640,3640,3640,0
|
|
20240620,200300,188043465,3640,3640,3640,3640,0
|
|
20240620,200200,188043465,3640,3640,3640,3640,0
|
|
20240620,200100,188043465,3640,3640,3640,3640,0
|
|
20240620,200000,188043465,3640,3640,3640,3640,0
|
|
20240620,195900,188043465,3640,3640,3640,3640,0
|
|
20240620,195800,188043465,3640,3640,3640,3640,0
|
|
20240620,195700,188043465,3640,3640,3640,3640,0
|
|
20240620,195600,188043465,3640,3640,3640,3640,0
|
|
20240620,195500,188043465,3640,3640,3640,3640,0
|
|
20240620,195400,188043465,3640,3640,3640,3640,0
|
|
20240620,195300,188043465,3640,3640,3640,3640,0
|
|
20240620,195200,188043465,3640,3640,3640,3640,0
|
|
20240620,195100,188043465,3640,3640,3640,3640,0
|
|
20240620,195000,188043465,3640,3640,3640,3640,0
|
|
20240620,194900,188043465,3640,3640,3640,3640,0
|
|
20240620,194800,188043465,3640,3640,3640,3640,0
|
|
20240620,194700,188043465,3640,3640,3640,3640,0
|
|
20240620,194600,188043465,3640,3640,3640,3640,0
|
|
20240620,194500,188043465,3640,3640,3640,3640,1457
|
|
20240620,194400,188043465,3640,3640,3640,3640,0
|
|
20240620,194300,188043465,3640,3640,3640,3640,0
|
|
20240620,194200,188043465,3640,3640,3640,3640,0
|
|
20240620,194100,188043465,3640,3640,3640,3640,0
|
|
20240620,194000,188043465,3640,3640,3640,3640,0
|
|
20240620,193900,188043465,3640,3640,3640,3640,0
|
|
20240620,193800,188043465,3640,3640,3640,3640,0
|
|
20240620,193700,188043465,3640,3640,3640,3640,0
|
|
20240620,193600,188043465,3640,3640,3640,3640,0
|
|
20240620,193500,188043465,3640,3640,3640,3640,0
|
|
20240620,193400,188043465,3640,3640,3640,3640,0
|
|
20240620,193300,188043465,3640,3640,3640,3640,0
|
|
20240620,193200,188043465,3640,3640,3640,3640,0
|
|
20240620,193100,188043465,3640,3640,3640,3640,0
|
|
20240620,193000,188043465,3640,3640,3640,3640,0
|
|
20240620,192900,188043465,3640,3640,3640,3640,0
|
|
20240620,192800,188043465,3640,3640,3640,3640,0
|
|
20240620,192700,188043465,3640,3640,3640,3640,0
|
|
20240620,192600,188043465,3640,3640,3640,3640,0
|
|
20240620,192500,188043465,3640,3640,3640,3640,0
|
|
20240620,192400,188043465,3640,3640,3640,3640,0
|
|
20240620,192300,188043465,3640,3640,3640,3640,0
|
|
20240620,192200,188043465,3640,3640,3640,3640,0
|
|
20240620,192100,188043465,3640,3640,3640,3640,0
|
|
20240620,192000,188043465,3640,3640,3640,3640,0
|
|
20240620,191900,188043465,3640,3640,3640,3640,0
|
|
20240620,191800,188043465,3640,3640,3640,3640,0
|
|
20240620,191700,188043465,3640,3640,3640,3640,0
|
|
20240620,191600,188043465,3640,3640,3640,3640,0
|
|
20240620,191500,188043465,3640,3640,3640,3640,1457
|
|
20240620,191400,188043465,3640,3640,3640,3640,0
|
|
20240620,191300,188043465,3640,3640,3640,3640,0
|
|
20240620,191200,188043465,3640,3640,3640,3640,0
|
|
20240620,191100,188043465,3640,3640,3640,3640,0
|
|
20240620,191000,188043465,3640,3640,3640,3640,0
|
|
20240620,190900,188043465,3640,3640,3640,3640,0
|
|
20240620,190800,188043465,3640,3640,3640,3640,0
|
|
20240620,190700,188043465,3640,3640,3640,3640,0
|
|
20240620,190600,188043465,3640,3640,3640,3640,0
|
|
20240620,190500,188043465,3640,3640,3640,3640,0
|
|
20240620,190400,188043465,3640,3640,3640,3640,0
|
|
20240620,190300,188043465,3640,3640,3640,3640,0
|
|
20240620,190200,188043465,3640,3640,3640,3640,0
|
|
20240620,190100,188043465,3640,3640,3640,3640,0
|
|
20240620,190000,188043465,3640,3640,3640,3640,0
|
|
20240620,185900,188043465,3640,3640,3640,3640,0
|
|
20240620,185800,188043465,3640,3640,3640,3640,0
|
|
20240620,185700,188043465,3640,3640,3640,3640,0
|
|
20240620,185600,188043465,3640,3640,3640,3640,0
|
|
20240620,185500,188043465,3640,3640,3640,3640,0
|
|
20240620,185400,188043465,3640,3640,3640,3640,0
|
|
20240620,185300,188043465,3640,3640,3640,3640,0
|
|
20240620,185200,188043465,3640,3640,3640,3640,0
|
|
20240620,185100,188043465,3640,3640,3640,3640,0
|
|
20240620,185000,188043465,3640,3640,3640,3640,0
|
|
20240620,184900,188043465,3640,3640,3640,3640,0
|
|
20240620,184800,188043465,3640,3640,3640,3640,0
|
|
20240620,184700,188043465,3640,3640,3640,3640,0
|
|
20240620,184600,188043465,3640,3640,3640,3640,0
|
|
20240620,184500,188043465,3640,3640,3640,3640,1457
|
|
20240620,184400,188043465,3640,3640,3640,3640,0
|
|
20240620,184300,188043465,3640,3640,3640,3640,0
|
|
20240620,184200,188043465,3640,3640,3640,3640,0
|
|
20240620,184100,188043465,3640,3640,3640,3640,0
|
|
20240620,184000,188043465,3640,3640,3640,3640,0
|
|
20240620,183900,188043465,3640,3640,3640,3640,0
|
|
20240620,183800,188043465,3640,3640,3640,3640,0
|
|
20240620,183700,188043465,3640,3640,3640,3640,0
|
|
20240620,183600,188043465,3640,3640,3640,3640,0
|
|
20240620,183500,188043465,3640,3640,3640,3640,0
|
|
20240620,183400,188043465,3640,3640,3640,3640,0
|
|
20240620,183300,188043465,3640,3640,3640,3640,0
|
|
20240620,183200,188043465,3640,3640,3640,3640,0
|
|
20240620,183100,188043465,3640,3640,3640,3640,0
|
|
20240620,183000,188043465,3640,3640,3640,3640,0
|
|
20240620,182900,188043465,3640,3640,3640,3640,0
|
|
20240620,182800,188043465,3640,3640,3640,3640,0
|
|
20240620,182700,188043465,3640,3640,3640,3640,0
|
|
20240620,182600,188043465,3640,3640,3640,3640,0
|
|
20240620,182500,188043465,3640,3640,3640,3640,0
|
|
20240620,182400,188043465,3640,3640,3640,3640,0
|
|
20240620,182300,188043465,3640,3640,3640,3640,0
|
|
20240620,182200,188043465,3640,3640,3640,3640,0
|
|
20240620,182100,188043465,3640,3640,3640,3640,0
|
|
20240620,182000,188043465,3640,3640,3640,3640,0
|
|
20240620,181900,188043465,3640,3640,3640,3640,0
|
|
20240620,181800,188043465,3640,3640,3640,3640,0
|
|
20240620,181700,188043465,3640,3640,3640,3640,0
|
|
20240620,181600,188043465,3640,3640,3640,3640,0
|
|
20240620,181500,188043465,3640,3640,3640,3640,1457
|
|
20240620,181400,188043465,3640,3640,3640,3640,0
|
|
20240620,181300,188043465,3640,3640,3640,3640,0
|
|
20240620,181200,188043465,3640,3640,3640,3640,0
|
|
20240620,181100,188043465,3640,3640,3640,3640,0
|
|
20240620,181000,188043465,3640,3640,3640,3640,0
|
|
20240620,180900,188043465,3640,3640,3640,3640,0
|
|
20240620,180800,188043465,3640,3640,3640,3640,0
|
|
20240620,180700,188043465,3640,3640,3640,3640,0
|
|
20240620,180600,188043465,3640,3640,3640,3640,0
|
|
20240620,180500,188043465,3640,3640,3640,3640,0
|
|
20240620,180400,188043465,3640,3640,3640,3640,0
|
|
20240620,180300,188043465,3640,3640,3640,3640,0
|
|
20240620,180200,188043465,3640,3640,3640,3640,0
|
|
20240620,180100,188043465,3640,3640,3640,3640,0
|
|
20240620,180000,188043465,3640,3640,3640,3640,0
|
|
20240620,175900,188043465,3640,3640,3640,3640,0
|
|
20240620,175800,188043465,3640,3640,3640,3640,0
|
|
20240620,175700,188043465,3640,3640,3640,3640,0
|
|
20240620,175600,188043465,3640,3640,3640,3640,0
|
|
20240620,175500,188043465,3640,3640,3640,3640,0
|
|
20240620,175400,188043465,3640,3640,3640,3640,0
|
|
20240620,175300,188043465,3640,3640,3640,3640,0
|
|
20240620,175200,188043465,3640,3640,3640,3640,0
|
|
20240620,175100,188043465,3640,3640,3640,3640,0
|
|
20240620,175000,188043465,3640,3640,3640,3640,0
|
|
20240620,174900,188043465,3640,3640,3640,3640,0
|
|
20240620,174800,188043465,3640,3640,3640,3640,0
|
|
20240620,174700,188043465,3640,3640,3640,3640,0
|
|
20240620,174600,188043465,3640,3640,3640,3640,0
|
|
20240620,174500,188043465,3640,3640,3640,3640,1457
|
|
20240620,174400,188043465,3640,3640,3640,3640,0
|
|
20240620,174300,188043465,3640,3640,3640,3640,0
|
|
20240620,174200,188043465,3640,3640,3640,3640,0
|
|
20240620,174100,188043465,3640,3640,3640,3640,0
|
|
20240620,174000,188043465,3640,3640,3640,3640,0
|
|
20240620,173900,188043465,3640,3640,3640,3640,0
|
|
20240620,173800,188043465,3640,3640,3640,3640,0
|
|
20240620,173700,188043465,3640,3640,3640,3640,0
|
|
20240620,173600,188043465,3640,3640,3640,3640,0
|
|
20240620,173500,188043465,3640,3640,3640,3640,0
|
|
20240620,173400,188043465,3640,3640,3640,3640,0
|
|
20240620,173300,188043465,3640,3640,3640,3640,0
|
|
20240620,173200,188043465,3640,3640,3640,3640,0
|
|
20240620,173100,188043465,3640,3640,3640,3640,0
|
|
20240620,173000,188043465,3640,3640,3640,3640,0
|
|
20240620,172900,188043465,3640,3640,3640,3640,0
|
|
20240620,172800,188043465,3640,3640,3640,3640,0
|
|
20240620,172700,188043465,3640,3640,3640,3640,0
|
|
20240620,172600,188043465,3640,3640,3640,3640,0
|
|
20240620,172500,188043465,3640,3640,3640,3640,0
|
|
20240620,172400,188043465,3640,3640,3640,3640,0
|
|
20240620,172300,188043465,3640,3640,3640,3640,0
|
|
20240620,172200,188043465,3640,3640,3640,3640,0
|
|
20240620,172100,188043465,3640,3640,3640,3640,0
|
|
20240620,172000,188043465,3640,3640,3640,3640,0
|
|
20240620,171900,188043465,3640,3640,3640,3640,0
|
|
20240620,171800,188043465,3640,3640,3640,3640,0
|
|
20240620,171700,188043465,3640,3640,3640,3640,0
|
|
20240620,171600,188043465,3640,3640,3640,3640,0
|
|
20240620,171500,188043465,3640,3640,3640,3640,1457
|
|
20240620,171400,188043465,3640,3640,3640,3640,0
|
|
20240620,171300,188043465,3640,3640,3640,3640,0
|
|
20240620,171200,188043465,3640,3640,3640,3640,0
|
|
20240620,171100,188043465,3640,3640,3640,3640,0
|
|
20240620,171000,188043465,3640,3640,3640,3640,0
|
|
20240620,170900,188043465,3640,3640,3640,3640,0
|
|
20240620,170800,188043465,3640,3640,3640,3640,0
|
|
20240620,170700,188043465,3640,3640,3640,3640,0
|
|
20240620,170600,188043465,3640,3640,3640,3640,0
|
|
20240620,170500,188043465,3640,3640,3640,3640,0
|
|
20240620,170400,188043465,3640,3640,3640,3640,0
|
|
20240620,170300,188043465,3640,3640,3640,3640,0
|
|
20240620,170200,188043465,3640,3640,3640,3640,0
|
|
20240620,170100,188043465,3640,3640,3640,3640,0
|
|
20240620,170000,188043465,3640,3640,3640,3640,0
|
|
20240620,165900,188043465,3640,3640,3640,3640,0
|
|
20240620,165800,188043465,3640,3640,3640,3640,0
|
|
20240620,165700,188043465,3640,3640,3640,3640,0
|
|
20240620,165600,188043465,3640,3640,3640,3640,0
|
|
20240620,165500,188043465,3640,3640,3640,3640,0
|
|
20240620,165400,188043465,3640,3640,3640,3640,0
|
|
20240620,165300,188043465,3640,3640,3640,3640,0
|
|
20240620,165200,188043465,3640,3640,3640,3640,0
|
|
20240620,165100,188043465,3640,3640,3640,3640,0
|
|
20240620,165000,188043465,3640,3640,3640,3640,0
|
|
20240620,164900,188043465,3640,3640,3640,3640,0
|
|
20240620,164800,188043465,3640,3640,3640,3640,0
|
|
20240620,164700,188043465,3640,3640,3640,3640,0
|
|
20240620,164600,188043465,3640,3640,3640,3640,0
|
|
20240620,164500,188043465,3640,3640,3640,3640,1457
|
|
20240620,164400,188043465,3640,3640,3640,3640,0
|
|
20240620,164300,188043465,3640,3640,3640,3640,0
|
|
20240620,164200,188043465,3640,3640,3640,3640,0
|
|
20240620,164100,188043465,3640,3640,3640,3640,0
|
|
20240620,164000,188043465,3640,3640,3640,3640,0
|
|
20240620,163900,188043465,3640,3640,3640,3640,0
|
|
20240620,163800,188043465,3640,3640,3640,3640,0
|
|
20240620,163700,188043465,3640,3640,3640,3640,0
|
|
20240620,163600,188043465,3640,3640,3640,3640,0
|
|
20240620,163500,188043465,3640,3640,3640,3640,0
|
|
20240620,163400,188043465,3640,3640,3640,3640,0
|
|
20240620,163300,188043465,3640,3640,3640,3640,0
|
|
20240620,163200,188043465,3640,3640,3640,3640,0
|
|
20240620,163100,188043465,3640,3640,3640,3640,0
|
|
20240620,163000,188043465,3640,3640,3640,3640,0
|
|
20240620,162900,188043465,3640,3640,3640,3640,0
|
|
20240620,162800,188043465,3640,3640,3640,3640,0
|
|
20240620,162700,188043465,3640,3640,3640,3640,0
|
|
20240620,162600,188043465,3640,3640,3640,3640,0
|
|
20240620,162500,188043465,3640,3640,3640,3640,0
|
|
20240620,162400,188043465,3640,3640,3640,3640,0
|
|
20240620,162300,188043465,3640,3640,3640,3640,0
|
|
20240620,162200,188043465,3640,3640,3640,3640,0
|
|
20240620,162100,188043465,3640,3640,3640,3640,0
|
|
20240620,162000,188043465,3640,3640,3640,3640,0
|
|
20240620,161900,188043465,3640,3640,3640,3640,0
|
|
20240620,161800,188043465,3640,3640,3640,3640,0
|
|
20240620,161700,188043465,3640,3640,3640,3640,0
|
|
20240620,161600,188043465,3640,3640,3640,3640,0
|
|
20240620,161500,188043465,3640,3640,3640,3640,1457
|
|
20240620,161400,188043465,3640,3640,3640,3640,0
|
|
20240620,161300,188043465,3640,3640,3640,3640,0
|
|
20240620,161200,188043465,3640,3640,3640,3640,0
|
|
20240620,161100,188043465,3640,3640,3640,3640,0
|
|
20240620,161000,188043465,3640,3640,3640,3640,0
|
|
20240620,160900,188043465,3640,3640,3640,3640,0
|
|
20240620,160800,188043465,3640,3640,3640,3640,0
|
|
20240620,160700,188043465,3640,3640,3640,3640,0
|
|
20240620,160600,188043465,3640,3640,3640,3640,0
|
|
20240620,160500,188043465,3640,3640,3640,3640,0
|
|
20240620,160400,188043465,3640,3640,3640,3640,0
|
|
20240620,160300,188043465,3640,3640,3640,3640,0
|
|
20240620,160200,188043465,3640,3640,3640,3640,0
|
|
20240620,160100,188043465,3640,3640,3640,3640,0
|
|
20240620,160000,188043465,3640,3640,3640,3640,0
|
|
20240620,155900,188043465,3640,3640,3640,3640,0
|
|
20240620,155800,188043465,3640,3640,3640,3640,0
|
|
20240620,155700,188043465,3640,3640,3640,3640,0
|
|
20240620,155600,188043465,3640,3640,3640,3640,0
|
|
20240620,155500,188043465,3640,3640,3640,3640,0
|
|
20240620,155400,188043465,3640,3640,3640,3640,0
|
|
20240620,155300,188043465,3640,3640,3640,3640,0
|
|
20240620,155200,188043465,3640,3640,3640,3640,0
|
|
20240620,155100,188043465,3640,3640,3640,3640,0
|
|
20240620,155000,188043465,3640,3640,3640,3640,0
|
|
20240620,154900,188043465,3640,3640,3640,3640,0
|
|
20240620,154800,188043465,3640,3640,3640,3640,0
|
|
20240620,154700,188043465,3640,3640,3640,3640,0
|
|
20240620,154600,188043465,3640,3640,3640,3640,0
|
|
20240620,154500,188043465,3640,3640,3640,3640,1457
|
|
20240620,154400,188043465,3640,3640,3640,3640,0
|
|
20240620,154300,188043465,3640,3640,3640,3640,0
|
|
20240620,154200,188043465,3640,3640,3640,3640,0
|
|
20240620,154100,188043465,3640,3640,3640,3640,0
|
|
20240620,154000,188043465,3640,3640,3640,3640,0
|
|
20240620,153900,188043465,3640,3640,3640,3640,0
|
|
20240620,153800,188043465,3640,3640,3640,3640,0
|
|
20240620,153700,188043465,3640,3640,3640,3640,0
|
|
20240620,153600,188043465,3640,3640,3640,3640,0
|
|
20240620,153500,188043465,3640,3640,3640,3640,0
|
|
20240620,153400,188043465,3640,3640,3640,3640,0
|
|
20240620,153300,188043465,3640,3640,3640,3640,0
|
|
20240620,153200,188043465,3640,3640,3640,3640,0
|
|
20240620,153100,188043465,3640,3640,3640,3640,0
|
|
20240620,153000,188043465,3640,3640,3640,3640,1457
|
|
20240620,152900,182739985,3635,3635,3635,3635,0
|
|
20240620,152800,182739985,3635,3635,3635,3635,0
|
|
20240620,152700,182739985,3635,3635,3635,3635,0
|
|
20240620,152600,182739985,3635,3635,3635,3635,0
|
|
20240620,152500,182739985,3635,3635,3635,3635,0
|
|
20240620,152400,182739985,3635,3635,3635,3635,0
|
|
20240620,152300,182739985,3635,3635,3635,3635,0
|
|
20240620,152200,182739985,3635,3635,3635,3635,0
|
|
20240620,152100,182739985,3635,3635,3635,3635,0
|
|
20240620,152000,182739985,3635,3635,3635,3635,0
|
|
20240620,151900,182739985,3635,3635,3635,3635,5
|
|
20240620,151800,182721810,3640,3640,3640,3640,5
|
|
20240620,151700,182703610,3640,3640,3640,3640,451
|
|
20240620,151600,181061970,3635,3630,3635,3630,102
|
|
20240620,151500,180691685,3640,3640,3640,3640,0
|
|
20240620,151400,180691685,3640,3640,3640,3640,0
|
|
20240620,151300,180691685,3640,3640,3640,3640,0
|
|
20240620,151200,180691685,3640,3640,3640,3640,1
|
|
20240620,151100,180688045,3630,3640,3640,3630,142
|
|
20240620,151000,180171235,3640,3640,3640,3640,0
|
|
20240620,150900,180171235,3640,3640,3640,3640,0
|
|
20240620,150800,180171235,3640,3640,3640,3640,0
|
|
20240620,150700,180171235,3640,3640,3640,3640,1
|
|
20240620,150600,180167595,3630,3635,3635,3630,412
|
|
20240620,150500,178670870,3640,3640,3640,3640,303
|
|
20240620,150400,177567950,3640,3640,3640,3640,1
|
|
20240620,150300,177564310,3635,3635,3635,3635,0
|
|
20240620,150200,177564310,3635,3635,3635,3635,10
|
|
20240620,150100,177527960,3640,3640,3640,3640,0
|
|
20240620,150000,177527960,3640,3640,3640,3640,10
|
|
20240620,145900,177491560,3640,3640,3640,3640,0
|
|
20240620,145800,177491560,3640,3640,3640,3640,0
|
|
20240620,145700,177491560,3640,3640,3640,3640,1
|
|
20240620,145600,177487920,3640,3640,3640,3640,0
|
|
20240620,145500,177487920,3640,3640,3640,3640,1
|
|
20240620,145400,177484280,3640,3640,3640,3640,0
|
|
20240620,145300,177484280,3640,3640,3640,3640,0
|
|
20240620,145200,177484280,3640,3640,3640,3640,74
|
|
20240620,145100,177214920,3645,3645,3645,3645,0
|
|
20240620,145000,177214920,3645,3645,3645,3645,0
|
|
20240620,144900,177214920,3645,3645,3645,3645,0
|
|
20240620,144800,177214920,3645,3645,3645,3645,0
|
|
20240620,144700,177214920,3645,3645,3645,3645,0
|
|
20240620,144600,177214920,3645,3645,3645,3645,50
|
|
20240620,144500,177032670,3640,3640,3640,3640,0
|
|
20240620,144400,177032670,3640,3640,3640,3640,0
|
|
20240620,144300,177032670,3640,3640,3640,3640,0
|
|
20240620,144200,177032670,3640,3640,3640,3640,25
|
|
20240620,144100,176941670,3640,3640,3640,3640,0
|
|
20240620,144000,176941670,3640,3640,3640,3640,0
|
|
20240620,143900,176941670,3640,3640,3640,3640,60
|
|
20240620,143800,176723270,3645,3645,3645,3645,9
|
|
20240620,143700,176690465,3645,3645,3645,3645,11
|
|
20240620,143600,176650370,3660,3660,3660,3660,0
|
|
20240620,143500,176650370,3660,3660,3660,3660,0
|
|
20240620,143400,176650370,3660,3660,3660,3660,0
|
|
20240620,143300,176650370,3660,3660,3660,3660,3
|
|
20240620,143200,176639390,3630,3635,3640,3630,2691
|
|
20240620,143100,166869920,3635,3650,3650,3635,2045
|
|
20240620,143000,159430680,3660,3660,3660,3660,0
|
|
20240620,142900,159430680,3660,3660,3660,3660,0
|
|
20240620,142800,159430680,3660,3660,3660,3660,0
|
|
20240620,142700,159430680,3660,3660,3660,3660,0
|
|
20240620,142600,159430680,3660,3660,3660,3660,0
|
|
20240620,142500,159430680,3660,3660,3660,3660,0
|
|
20240620,142400,159430680,3660,3660,3660,3660,5
|
|
20240620,142300,159412380,3660,3660,3660,3660,0
|
|
20240620,142200,159412380,3660,3660,3660,3660,0
|
|
20240620,142100,159412380,3660,3660,3660,3660,0
|
|
20240620,142000,159412380,3660,3660,3660,3660,0
|
|
20240620,141900,159412380,3660,3660,3660,3660,200
|
|
20240620,141800,158680380,3660,3660,3660,3660,51
|
|
20240620,141700,158493720,3660,3660,3660,3660,0
|
|
20240620,141600,158493720,3660,3660,3660,3660,0
|
|
20240620,141500,158493720,3660,3660,3660,3660,0
|
|
20240620,141400,158493720,3660,3660,3660,3660,0
|
|
20240620,141300,158493720,3660,3660,3660,3660,0
|
|
20240620,141200,158493720,3660,3660,3660,3660,0
|
|
20240620,141100,158493720,3660,3660,3660,3660,1
|
|
20240620,141000,158490060,3640,3640,3640,3640,0
|
|
20240620,140900,158490060,3640,3640,3640,3640,0
|
|
20240620,140800,158490060,3640,3640,3640,3640,0
|
|
20240620,140700,158490060,3640,3640,3640,3640,0
|
|
20240620,140600,158490060,3640,3655,3655,3640,2418
|
|
20240620,140500,149687500,3665,3660,3665,3660,33
|
|
20240620,140400,149566615,3665,3665,3665,3665,30
|
|
20240620,140300,149456665,3665,3665,3665,3665,0
|
|
20240620,140200,149456665,3665,3660,3665,3660,285
|
|
20240620,140100,148412545,3660,3660,3660,3660,2
|
|
20240620,140000,148405225,3650,3650,3650,3650,0
|
|
20240620,135900,148405225,3650,3650,3650,3650,0
|
|
20240620,135800,148405225,3650,3650,3650,3650,16
|
|
20240620,135700,148346825,3650,3650,3650,3650,0
|
|
20240620,135600,148346825,3650,3650,3650,3650,0
|
|
20240620,135500,148346825,3650,3650,3650,3650,0
|
|
20240620,135400,148346825,3650,3660,3660,3650,293
|
|
20240620,135300,147277365,3660,3660,3660,3660,0
|
|
20240620,135200,147277365,3660,3660,3660,3660,0
|
|
20240620,135100,147277365,3660,3660,3660,3660,0
|
|
20240620,135000,147277365,3660,3660,3660,3660,0
|
|
20240620,134900,147277365,3660,3660,3660,3660,0
|
|
20240620,134800,147277365,3660,3660,3660,3660,0
|
|
20240620,134700,147277365,3660,3660,3660,3645,388
|
|
20240620,134600,145863075,3650,3650,3650,3650,0
|
|
20240620,134500,145863075,3650,3650,3650,3650,0
|
|
20240620,134400,145863075,3650,3650,3650,3650,708
|
|
20240620,134300,143278875,3650,3650,3650,3650,0
|
|
20240620,134200,143278875,3650,3650,3650,3650,293
|
|
20240620,134100,142209425,3650,3650,3650,3650,0
|
|
20240620,134000,142209425,3650,3650,3650,3650,0
|
|
20240620,133900,142209425,3650,3650,3650,3650,14
|
|
20240620,133800,142158325,3650,3650,3650,3650,1
|
|
20240620,133700,142154675,3660,3660,3660,3660,1
|
|
20240620,133600,142151015,3650,3650,3650,3650,0
|
|
20240620,133500,142151015,3650,3650,3650,3650,0
|
|
20240620,133400,142151015,3650,3650,3650,3650,0
|
|
20240620,133300,142151015,3650,3650,3650,3650,761
|
|
20240620,133200,139373365,3660,3660,3660,3660,0
|
|
20240620,133100,139373365,3660,3660,3660,3660,1
|
|
20240620,133000,139369705,3650,3650,3650,3650,43
|
|
20240620,132900,139212755,3660,3660,3660,3660,10
|
|
20240620,132800,139176155,3660,3660,3660,3660,0
|
|
20240620,132700,139176155,3660,3660,3660,3660,0
|
|
20240620,132600,139176155,3660,3655,3660,3650,342
|
|
20240620,132500,137924805,3660,3660,3660,3660,1
|
|
20240620,132400,137921145,3660,3660,3660,3660,71
|
|
20240620,132300,137661285,3660,3660,3660,3660,429
|
|
20240620,132200,136091145,3660,3660,3665,3660,2400
|
|
20240620,132100,127302515,3660,3660,3660,3660,1000
|
|
20240620,132000,123642515,3660,3660,3660,3660,0
|
|
20240620,131900,123642515,3660,3660,3660,3660,3
|
|
20240620,131800,123631535,3660,3660,3660,3660,0
|
|
20240620,131700,123631535,3660,3660,3660,3660,0
|
|
20240620,131600,123631535,3660,3655,3660,3655,483
|
|
20240620,131500,121864025,3655,3655,3655,3655,0
|
|
20240620,131400,121864025,3655,3655,3655,3655,0
|
|
20240620,131300,121864025,3655,3655,3655,3655,0
|
|
20240620,131200,121864025,3655,3655,3655,3655,0
|
|
20240620,131100,121864025,3655,3655,3655,3655,0
|
|
20240620,131000,121864025,3655,3655,3655,3655,31
|
|
20240620,130900,121750720,3655,3655,3655,3655,0
|
|
20240620,130800,121750720,3655,3655,3655,3655,0
|
|
20240620,130700,121750720,3655,3655,3655,3655,0
|
|
20240620,130600,121750720,3655,3655,3655,3655,62
|
|
20240620,130500,121524110,3655,3655,3655,3655,1
|
|
20240620,130400,121520455,3655,3655,3655,3655,0
|
|
20240620,130300,121520455,3655,3655,3655,3655,0
|
|
20240620,130200,121520455,3655,3655,3655,3655,0
|
|
20240620,130100,121520455,3655,3655,3655,3655,1
|
|
20240620,130000,121516800,3655,3655,3655,3655,0
|
|
20240620,125900,121516800,3655,3655,3655,3655,0
|
|
20240620,125800,121516800,3655,3655,3655,3655,0
|
|
20240620,125700,121516800,3655,3655,3655,3655,0
|
|
20240620,125600,121516800,3655,3655,3655,3655,0
|
|
20240620,125500,121516800,3655,3650,3655,3650,483
|
|
20240620,125400,119753235,3640,3640,3640,3640,0
|
|
20240620,125300,119753235,3640,3640,3640,3640,0
|
|
20240620,125200,119753235,3640,3640,3640,3640,0
|
|
20240620,125100,119753235,3640,3640,3640,3640,0
|
|
20240620,125000,119753235,3640,3640,3640,3640,0
|
|
20240620,124900,119753235,3640,3640,3640,3640,100
|
|
20240620,124800,119389235,3640,3640,3640,3640,0
|
|
20240620,124700,119389235,3640,3640,3640,3640,0
|
|
20240620,124600,119389235,3640,3640,3640,3640,0
|
|
20240620,124500,119389235,3640,3640,3640,3640,0
|
|
20240620,124400,119389235,3640,3640,3640,3640,100
|
|
20240620,124300,119025235,3640,3640,3640,3640,619
|
|
20240620,124200,116772075,3650,3650,3650,3650,0
|
|
20240620,124100,116772075,3650,3650,3650,3650,137
|
|
20240620,124000,116272025,3650,3650,3650,3650,0
|
|
20240620,123900,116272025,3650,3650,3650,3650,0
|
|
20240620,123800,116272025,3650,3640,3650,3640,2
|
|
20240620,123700,116264735,3640,3640,3640,3640,0
|
|
20240620,123600,116264735,3640,3640,3640,3640,892
|
|
20240620,123500,113017855,3645,3645,3645,3645,0
|
|
20240620,123400,113017855,3645,3650,3650,3645,610
|
|
20240620,123300,110791965,3650,3650,3650,3650,1
|
|
20240620,123200,110788315,3640,3640,3640,3640,15
|
|
20240620,123100,110733715,3635,3635,3635,3635,0
|
|
20240620,123000,110733715,3635,3635,3635,3635,0
|
|
20240620,122900,110733715,3635,3635,3635,3635,0
|
|
20240620,122800,110733715,3635,3635,3635,3635,0
|
|
20240620,122700,110733715,3635,3635,3635,3635,0
|
|
20240620,122600,110733715,3635,3635,3635,3635,0
|
|
20240620,122500,110733715,3635,3635,3635,3635,0
|
|
20240620,122400,110733715,3635,3635,3635,3635,0
|
|
20240620,122300,110733715,3635,3635,3635,3635,0
|
|
20240620,122200,110733715,3635,3635,3635,3635,0
|
|
20240620,122100,110733715,3635,3635,3635,3635,0
|
|
20240620,122000,110733715,3635,3635,3635,3635,0
|
|
20240620,121900,110733715,3635,3635,3635,3635,0
|
|
20240620,121800,110733715,3635,3635,3635,3635,0
|
|
20240620,121700,110733715,3635,3635,3635,3635,1
|
|
20240620,121600,110730080,3635,3635,3635,3635,1
|
|
20240620,121500,110726445,3650,3650,3650,3650,0
|
|
20240620,121400,110726445,3650,3650,3650,3650,0
|
|
20240620,121300,110726445,3650,3645,3650,3645,484
|
|
20240620,121200,108960755,3645,3645,3645,3645,0
|
|
20240620,121100,108960755,3645,3645,3645,3645,10
|
|
20240620,121000,108924305,3645,3645,3645,3645,0
|
|
20240620,120900,108924305,3645,3645,3645,3645,0
|
|
20240620,120800,108924305,3645,3645,3645,3645,68
|
|
20240620,120700,108676445,3645,3645,3645,3645,0
|
|
20240620,120600,108676445,3645,3645,3645,3645,250
|
|
20240620,120500,107765195,3645,3645,3645,3645,0
|
|
20240620,120400,107765195,3645,3645,3645,3645,0
|
|
20240620,120300,107765195,3645,3645,3645,3645,0
|
|
20240620,120200,107765195,3645,3645,3645,3645,69
|
|
20240620,120100,107513690,3630,3630,3630,3630,0
|
|
20240620,120000,107513690,3630,3630,3630,3630,0
|
|
20240620,115900,107513690,3630,3630,3630,3630,0
|
|
20240620,115800,107513690,3630,3630,3630,3630,0
|
|
20240620,115700,107513690,3630,3630,3630,3630,4
|
|
20240620,115600,107499170,3645,3645,3645,3645,1
|
|
20240620,115500,107495525,3630,3630,3630,3630,0
|
|
20240620,115400,107495525,3630,3630,3630,3630,1
|
|
20240620,115300,107491895,3650,3650,3650,3650,0
|
|
20240620,115200,107491895,3650,3640,3650,3640,484
|
|
20240620,115100,105727095,3640,3640,3640,3640,1
|
|
20240620,115000,105723455,3625,3625,3625,3625,0
|
|
20240620,114900,105723455,3625,3625,3625,3625,0
|
|
20240620,114800,105723455,3625,3625,3625,3625,1
|
|
20240620,114700,105719830,3640,3625,3640,3625,701
|
|
20240620,114600,103178690,3625,3625,3625,3625,0
|
|
20240620,114500,103178690,3625,3630,3630,3625,2583
|
|
20240620,114400,93809095,3635,3635,3635,3635,0
|
|
20240620,114300,93809095,3635,3635,3635,3635,242
|
|
20240620,114200,92929425,3635,3635,3635,3635,0
|
|
20240620,114100,92929425,3635,3635,3635,3635,0
|
|
20240620,114000,92929425,3635,3635,3635,3635,0
|
|
20240620,113900,92929425,3635,3635,3635,3635,0
|
|
20240620,113800,92929425,3635,3635,3635,3635,0
|
|
20240620,113700,92929425,3635,3635,3635,3635,1
|
|
20240620,113600,92925790,3635,3635,3635,3635,0
|
|
20240620,113500,92925790,3635,3635,3635,3635,0
|
|
20240620,113400,92925790,3635,3635,3635,3635,0
|
|
20240620,113300,92925790,3635,3635,3635,3635,0
|
|
20240620,113200,92925790,3635,3635,3635,3635,74
|
|
20240620,113100,92656800,3630,3640,3640,3630,946
|
|
20240620,113000,89216980,3635,3635,3635,3635,407
|
|
20240620,112900,87737535,3635,3635,3635,3635,111
|
|
20240620,112800,87334050,3630,3630,3630,3630,13
|
|
20240620,112700,87286860,3640,3640,3640,3640,0
|
|
20240620,112600,87286860,3640,3630,3640,3630,2
|
|
20240620,112500,87279590,3630,3630,3630,3630,0
|
|
20240620,112400,87279590,3630,3630,3630,3630,0
|
|
20240620,112300,87279590,3630,3630,3630,3630,0
|
|
20240620,112200,87279590,3630,3630,3630,3630,0
|
|
20240620,112100,87279590,3630,3630,3630,3630,0
|
|
20240620,112000,87279590,3630,3630,3630,3630,1
|
|
20240620,111900,87275960,3630,3630,3630,3630,0
|
|
20240620,111800,87275960,3630,3630,3630,3630,0
|
|
20240620,111700,87275960,3630,3630,3630,3630,1213
|
|
20240620,111600,82872770,3635,3635,3635,3635,154
|
|
20240620,111500,82312980,3635,3635,3635,3635,0
|
|
20240620,111400,82312980,3635,3635,3635,3635,1
|
|
20240620,111300,82309345,3635,3635,3635,3635,610
|
|
20240620,111200,80091995,3640,3640,3640,3640,0
|
|
20240620,111100,80091995,3640,3640,3640,3640,1456
|
|
20240620,111000,74792155,3640,3640,3640,3640,484
|
|
20240620,110900,73030395,3635,3635,3635,3635,1
|
|
20240620,110800,73026760,3640,3640,3640,3640,1549
|
|
20240620,110700,67388400,3645,3645,3645,3645,0
|
|
20240620,110600,67388400,3645,3645,3645,3645,0
|
|
20240620,110500,67388400,3645,3645,3645,3645,10
|
|
20240620,110400,67351950,3645,3645,3645,3645,0
|
|
20240620,110300,67351950,3645,3645,3645,3645,1
|
|
20240620,110200,67348305,3645,3645,3645,3645,0
|
|
20240620,110100,67348305,3645,3645,3645,3645,0
|
|
20240620,110000,67348305,3645,3645,3645,3645,1
|
|
20240620,105900,67344660,3640,3640,3640,3640,1007
|
|
20240620,105800,63679180,3640,3640,3640,3640,301
|
|
20240620,105700,62583540,3645,3645,3645,3645,2
|
|
20240620,105600,62576250,3645,3645,3645,3645,0
|
|
20240620,105500,62576250,3645,3645,3645,3645,0
|
|
20240620,105400,62576250,3645,3645,3645,3645,0
|
|
20240620,105300,62576250,3645,3645,3645,3645,0
|
|
20240620,105200,62576250,3645,3645,3645,3645,1
|
|
20240620,105100,62572605,3655,3655,3655,3655,0
|
|
20240620,105000,62572605,3655,3655,3655,3655,0
|
|
20240620,104900,62572605,3655,3650,3655,3650,484
|
|
20240620,104800,60803955,3650,3650,3650,3650,0
|
|
20240620,104700,60803955,3650,3650,3650,3650,5
|
|
20240620,104600,60785705,3635,3650,3650,3635,19
|
|
20240620,104500,60716370,3635,3635,3635,3635,0
|
|
20240620,104400,60716370,3635,3635,3635,3635,0
|
|
20240620,104300,60716370,3635,3635,3635,3635,272
|
|
20240620,104200,59727650,3635,3635,3635,3635,0
|
|
20240620,104100,59727650,3635,3635,3635,3635,1
|
|
20240620,104000,59724015,3635,3635,3635,3635,34
|
|
20240620,103900,59600425,3635,3635,3635,3635,1
|
|
20240620,103800,59596790,3635,3635,3635,3635,0
|
|
20240620,103700,59596790,3635,3635,3635,3635,0
|
|
20240620,103600,59596790,3635,3635,3635,3635,353
|
|
20240620,103500,58313635,3635,3635,3635,3635,1
|
|
20240620,103400,58310000,3650,3650,3650,3650,0
|
|
20240620,103300,58310000,3650,3650,3650,3650,0
|
|
20240620,103200,58310000,3650,3650,3650,3650,0
|
|
20240620,103100,58310000,3650,3650,3650,3650,0
|
|
20240620,103000,58310000,3650,3650,3650,3650,1
|
|
20240620,102900,58306350,3635,3635,3635,3635,1
|
|
20240620,102800,58302715,3650,3645,3650,3645,484
|
|
20240620,102700,56537100,3630,3630,3630,3630,0
|
|
20240620,102600,56537100,3630,3630,3630,3630,0
|
|
20240620,102500,56537100,3630,3630,3630,3630,0
|
|
20240620,102400,56537100,3630,3630,3630,3630,1
|
|
20240620,102300,56533470,3645,3640,3645,3630,703
|
|
20240620,102200,53981370,3655,3655,3655,3655,0
|
|
20240620,102100,53981370,3655,3655,3655,3655,1
|
|
20240620,102000,53977715,3640,3640,3640,3640,0
|
|
20240620,101900,53977715,3640,3640,3640,3640,0
|
|
20240620,101800,53977715,3640,3640,3640,3640,1
|
|
20240620,101700,53974075,3655,3655,3655,3655,0
|
|
20240620,101600,53974075,3655,3655,3655,3655,0
|
|
20240620,101500,53974075,3655,3655,3655,3655,0
|
|
20240620,101400,53974075,3655,3655,3655,3655,0
|
|
20240620,101300,53974075,3655,3655,3655,3655,0
|
|
20240620,101200,53974075,3655,3630,3655,3630,101
|
|
20240620,101100,53604950,3655,3655,3655,3655,0
|
|
20240620,101000,53604950,3655,3655,3655,3655,1
|
|
20240620,100900,53601295,3655,3655,3655,3655,0
|
|
20240620,100800,53601295,3655,3655,3655,3655,0
|
|
20240620,100700,53601295,3655,3635,3655,3635,485
|
|
20240620,100600,51829365,3650,3650,3650,3650,0
|
|
20240620,100500,51829365,3650,3650,3650,3650,0
|
|
20240620,100400,51829365,3650,3650,3650,3650,1
|
|
20240620,100300,51825715,3630,3640,3640,3630,414
|
|
20240620,100200,50322070,3645,3645,3645,3645,1
|
|
20240620,100100,50318425,3645,3645,3645,3645,2
|
|
20240620,100000,50311135,3660,3660,3660,3660,0
|
|
20240620,095900,50311135,3660,3655,3660,3655,92
|
|
20240620,095800,49974420,3660,3660,3660,3660,0
|
|
20240620,095700,49974420,3660,3660,3660,3660,0
|
|
20240620,095600,49974420,3660,3660,3660,3660,1
|
|
20240620,095500,49970760,3635,3660,3660,3635,2
|
|
20240620,095400,49963465,3655,3645,3655,3645,1874
|
|
20240620,095300,43115580,3650,3650,3650,3650,0
|
|
20240620,095200,43115580,3650,3640,3650,3630,321
|
|
20240620,095100,41948705,3650,3650,3650,3650,1
|
|
20240620,095000,41945055,3640,3640,3640,3640,0
|
|
20240620,094900,41945055,3640,3640,3640,3640,1
|
|
20240620,094800,41941415,3655,3655,3655,3655,1
|
|
20240620,094700,41937760,3645,3645,3645,3645,0
|
|
20240620,094600,41937760,3645,3645,3645,3645,6
|
|
20240620,094500,41915890,3660,3635,3660,3635,66
|
|
20240620,094400,41675930,3635,3635,3635,3635,1
|
|
20240620,094300,41672295,3640,3660,3660,3640,330
|
|
20240620,094200,40469095,3660,3660,3660,3660,0
|
|
20240620,094100,40469095,3660,3640,3660,3640,231
|
|
20240620,094000,39628235,3660,3640,3660,3640,15
|
|
20240620,093900,39573435,3660,3660,3660,3660,180
|
|
20240620,093800,38914635,3640,3655,3655,3640,65
|
|
20240620,093700,38677075,3655,3655,3660,3640,276
|
|
20240620,093600,37667700,3640,3645,3645,3640,1149
|
|
20240620,093500,33484265,3655,3655,3655,3655,0
|
|
20240620,093400,33484265,3655,3655,3655,3645,21
|
|
20240620,093300,33407575,3655,3645,3655,3645,13
|
|
20240620,093200,33360070,3655,3655,3655,3655,0
|
|
20240620,093100,33360070,3655,3640,3655,3640,136
|
|
20240620,093000,32865015,3655,3655,3655,3655,120
|
|
20240620,092900,32426415,3655,3650,3655,3640,296
|
|
20240620,092800,31347605,3655,3675,3675,3655,484
|
|
20240620,092700,29573365,3675,3675,3675,3660,15
|
|
20240620,092600,29518420,3670,3675,3675,3665,150
|
|
20240620,092500,28967210,3675,3670,3675,3670,598
|
|
20240620,092400,26771765,3665,3655,3665,3655,429
|
|
20240620,092300,25202555,3650,3635,3650,3635,3167
|
|
20240620,092200,13646960,3630,3630,3630,3630,718
|
|
20240620,092100,11040620,3625,3625,3625,3625,1
|
|
20240620,092000,11036995,3645,3645,3645,3645,274
|
|
20240620,091900,10038265,3645,3645,3645,3645,0
|
|
20240620,091800,10038265,3645,3645,3645,3645,5
|
|
20240620,091700,10020040,3630,3630,3630,3630,100
|
|
20240620,091600,9657040,3650,3625,3650,3625,13
|
|
20240620,091500,9609765,3630,3630,3630,3630,3
|
|
20240620,091400,9598875,3630,3630,3630,3630,0
|
|
20240620,091300,9598875,3630,3625,3630,3625,111
|
|
20240620,091200,9196480,3625,3625,3625,3625,0
|
|
20240620,091100,9196480,3625,3625,3625,3625,0
|
|
20240620,091000,9196480,3625,3630,3630,3625,447
|
|
20240620,090900,7576015,3650,3650,3650,3650,0
|
|
20240620,090800,7576015,3650,3650,3650,3650,64
|
|
20240620,090700,7342415,3650,3650,3650,3650,0
|
|
20240620,090600,7342415,3650,3650,3650,3650,0
|
|
20240620,090500,7342415,3650,3650,3650,3650,2
|
|
20240620,090400,7335115,3650,3645,3650,3645,492
|
|
20240620,090300,5541770,3645,3645,3645,3645,0
|
|
20240620,090200,5541770,3645,3625,3645,3625,102
|
|
20240620,090100,5172000,3625,3625,3625,3625,50
|
|
20240620,090000,4990750,3625,3620,3625,3615,1379
|