678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,201500,99622045,3540,3540,3540,3540,1195
|
|
20240613,201400,99622045,3540,3540,3540,3540,0
|
|
20240613,201300,99622045,3540,3540,3540,3540,0
|
|
20240613,201200,99622045,3540,3540,3540,3540,0
|
|
20240613,201100,99622045,3540,3540,3540,3540,0
|
|
20240613,201000,99622045,3540,3540,3540,3540,0
|
|
20240613,200900,99622045,3540,3540,3540,3540,0
|
|
20240613,200800,99622045,3540,3540,3540,3540,0
|
|
20240613,200700,99622045,3540,3540,3540,3540,0
|
|
20240613,200600,99622045,3540,3540,3540,3540,0
|
|
20240613,200500,99622045,3540,3540,3540,3540,0
|
|
20240613,200400,99622045,3540,3540,3540,3540,0
|
|
20240613,200300,99622045,3540,3540,3540,3540,0
|
|
20240613,200200,99622045,3540,3540,3540,3540,0
|
|
20240613,200100,99622045,3540,3540,3540,3540,0
|
|
20240613,200000,99622045,3540,3540,3540,3540,0
|
|
20240613,195900,99622045,3540,3540,3540,3540,0
|
|
20240613,195800,99622045,3540,3540,3540,3540,0
|
|
20240613,195700,99622045,3540,3540,3540,3540,0
|
|
20240613,195600,99622045,3540,3540,3540,3540,0
|
|
20240613,195500,99622045,3540,3540,3540,3540,0
|
|
20240613,195400,99622045,3540,3540,3540,3540,0
|
|
20240613,195300,99622045,3540,3540,3540,3540,0
|
|
20240613,195200,99622045,3540,3540,3540,3540,0
|
|
20240613,195100,99622045,3540,3540,3540,3540,0
|
|
20240613,195000,99622045,3540,3540,3540,3540,0
|
|
20240613,194900,99622045,3540,3540,3540,3540,0
|
|
20240613,194800,99622045,3540,3540,3540,3540,0
|
|
20240613,194700,99622045,3540,3540,3540,3540,0
|
|
20240613,194600,99622045,3540,3540,3540,3540,0
|
|
20240613,194500,99622045,3540,3540,3540,3540,1195
|
|
20240613,194400,99622045,3540,3540,3540,3540,0
|
|
20240613,194300,99622045,3540,3540,3540,3540,0
|
|
20240613,194200,99622045,3540,3540,3540,3540,0
|
|
20240613,194100,99622045,3540,3540,3540,3540,0
|
|
20240613,194000,99622045,3540,3540,3540,3540,0
|
|
20240613,193900,99622045,3540,3540,3540,3540,0
|
|
20240613,193800,99622045,3540,3540,3540,3540,0
|
|
20240613,193700,99622045,3540,3540,3540,3540,0
|
|
20240613,193600,99622045,3540,3540,3540,3540,0
|
|
20240613,193500,99622045,3540,3540,3540,3540,0
|
|
20240613,193400,99622045,3540,3540,3540,3540,0
|
|
20240613,193300,99622045,3540,3540,3540,3540,0
|
|
20240613,193200,99622045,3540,3540,3540,3540,0
|
|
20240613,193100,99622045,3540,3540,3540,3540,0
|
|
20240613,193000,99622045,3540,3540,3540,3540,0
|
|
20240613,192900,99622045,3540,3540,3540,3540,0
|
|
20240613,192800,99622045,3540,3540,3540,3540,0
|
|
20240613,192700,99622045,3540,3540,3540,3540,0
|
|
20240613,192600,99622045,3540,3540,3540,3540,0
|
|
20240613,192500,99622045,3540,3540,3540,3540,0
|
|
20240613,192400,99622045,3540,3540,3540,3540,0
|
|
20240613,192300,99622045,3540,3540,3540,3540,0
|
|
20240613,192200,99622045,3540,3540,3540,3540,0
|
|
20240613,192100,99622045,3540,3540,3540,3540,0
|
|
20240613,192000,99622045,3540,3540,3540,3540,0
|
|
20240613,191900,99622045,3540,3540,3540,3540,0
|
|
20240613,191800,99622045,3540,3540,3540,3540,0
|
|
20240613,191700,99622045,3540,3540,3540,3540,0
|
|
20240613,191600,99622045,3540,3540,3540,3540,0
|
|
20240613,191500,99622045,3540,3540,3540,3540,1195
|
|
20240613,191400,99622045,3540,3540,3540,3540,0
|
|
20240613,191300,99622045,3540,3540,3540,3540,0
|
|
20240613,191200,99622045,3540,3540,3540,3540,0
|
|
20240613,191100,99622045,3540,3540,3540,3540,0
|
|
20240613,191000,99622045,3540,3540,3540,3540,0
|
|
20240613,190900,99622045,3540,3540,3540,3540,0
|
|
20240613,190800,99622045,3540,3540,3540,3540,0
|
|
20240613,190700,99622045,3540,3540,3540,3540,0
|
|
20240613,190600,99622045,3540,3540,3540,3540,0
|
|
20240613,190500,99622045,3540,3540,3540,3540,0
|
|
20240613,190400,99622045,3540,3540,3540,3540,0
|
|
20240613,190300,99622045,3540,3540,3540,3540,0
|
|
20240613,190200,99622045,3540,3540,3540,3540,0
|
|
20240613,190100,99622045,3540,3540,3540,3540,0
|
|
20240613,190000,99622045,3540,3540,3540,3540,0
|
|
20240613,185900,99622045,3540,3540,3540,3540,0
|
|
20240613,185800,99622045,3540,3540,3540,3540,0
|
|
20240613,185700,99622045,3540,3540,3540,3540,0
|
|
20240613,185600,99622045,3540,3540,3540,3540,0
|
|
20240613,185500,99622045,3540,3540,3540,3540,0
|
|
20240613,185400,99622045,3540,3540,3540,3540,0
|
|
20240613,185300,99622045,3540,3540,3540,3540,0
|
|
20240613,185200,99622045,3540,3540,3540,3540,0
|
|
20240613,185100,99622045,3540,3540,3540,3540,0
|
|
20240613,185000,99622045,3540,3540,3540,3540,0
|
|
20240613,184900,99622045,3540,3540,3540,3540,0
|
|
20240613,184800,99622045,3540,3540,3540,3540,0
|
|
20240613,184700,99622045,3540,3540,3540,3540,0
|
|
20240613,184600,99622045,3540,3540,3540,3540,0
|
|
20240613,184500,99622045,3540,3540,3540,3540,1195
|
|
20240613,184400,99622045,3540,3540,3540,3540,0
|
|
20240613,184300,99622045,3540,3540,3540,3540,0
|
|
20240613,184200,99622045,3540,3540,3540,3540,0
|
|
20240613,184100,99622045,3540,3540,3540,3540,0
|
|
20240613,184000,99622045,3540,3540,3540,3540,0
|
|
20240613,183900,99622045,3540,3540,3540,3540,0
|
|
20240613,183800,99622045,3540,3540,3540,3540,0
|
|
20240613,183700,99622045,3540,3540,3540,3540,0
|
|
20240613,183600,99622045,3540,3540,3540,3540,0
|
|
20240613,183500,99622045,3540,3540,3540,3540,0
|
|
20240613,183400,99622045,3540,3540,3540,3540,0
|
|
20240613,183300,99622045,3540,3540,3540,3540,0
|
|
20240613,183200,99622045,3540,3540,3540,3540,0
|
|
20240613,183100,99622045,3540,3540,3540,3540,0
|
|
20240613,183000,99622045,3540,3540,3540,3540,0
|
|
20240613,182900,99622045,3540,3540,3540,3540,0
|
|
20240613,182800,99622045,3540,3540,3540,3540,0
|
|
20240613,182700,99622045,3540,3540,3540,3540,0
|
|
20240613,182600,99622045,3540,3540,3540,3540,0
|
|
20240613,182500,99622045,3540,3540,3540,3540,0
|
|
20240613,182400,99622045,3540,3540,3540,3540,0
|
|
20240613,182300,99622045,3540,3540,3540,3540,0
|
|
20240613,182200,99622045,3540,3540,3540,3540,0
|
|
20240613,182100,99622045,3540,3540,3540,3540,0
|
|
20240613,182000,99622045,3540,3540,3540,3540,0
|
|
20240613,181900,99622045,3540,3540,3540,3540,0
|
|
20240613,181800,99622045,3540,3540,3540,3540,0
|
|
20240613,181700,99622045,3540,3540,3540,3540,0
|
|
20240613,181600,99622045,3540,3540,3540,3540,0
|
|
20240613,181500,99622045,3540,3540,3540,3540,1195
|
|
20240613,181400,99622045,3540,3540,3540,3540,0
|
|
20240613,181300,99622045,3540,3540,3540,3540,0
|
|
20240613,181200,99622045,3540,3540,3540,3540,0
|
|
20240613,181100,99622045,3540,3540,3540,3540,0
|
|
20240613,181000,99622045,3540,3540,3540,3540,0
|
|
20240613,180900,99622045,3540,3540,3540,3540,0
|
|
20240613,180800,99622045,3540,3540,3540,3540,0
|
|
20240613,180700,99622045,3540,3540,3540,3540,0
|
|
20240613,180600,99622045,3540,3540,3540,3540,0
|
|
20240613,180500,99622045,3540,3540,3540,3540,0
|
|
20240613,180400,99622045,3540,3540,3540,3540,0
|
|
20240613,180300,99622045,3540,3540,3540,3540,0
|
|
20240613,180200,99622045,3540,3540,3540,3540,0
|
|
20240613,180100,99622045,3540,3540,3540,3540,0
|
|
20240613,180000,99622045,3540,3540,3540,3540,0
|
|
20240613,175900,99622045,3540,3540,3540,3540,0
|
|
20240613,175800,99622045,3540,3540,3540,3540,0
|
|
20240613,175700,99622045,3540,3540,3540,3540,0
|
|
20240613,175600,99622045,3540,3540,3540,3540,0
|
|
20240613,175500,99622045,3540,3540,3540,3540,0
|
|
20240613,175400,99622045,3540,3540,3540,3540,0
|
|
20240613,175300,99622045,3540,3540,3540,3540,0
|
|
20240613,175200,99622045,3540,3540,3540,3540,0
|
|
20240613,175100,99622045,3540,3540,3540,3540,0
|
|
20240613,175000,99622045,3540,3540,3540,3540,0
|
|
20240613,174900,99622045,3540,3540,3540,3540,0
|
|
20240613,174800,99622045,3540,3540,3540,3540,0
|
|
20240613,174700,99622045,3540,3540,3540,3540,0
|
|
20240613,174600,99622045,3540,3540,3540,3540,0
|
|
20240613,174500,99622045,3540,3540,3540,3540,1195
|
|
20240613,174400,99622045,3540,3540,3540,3540,0
|
|
20240613,174300,99622045,3540,3540,3540,3540,0
|
|
20240613,174200,99622045,3540,3540,3540,3540,0
|
|
20240613,174100,99622045,3540,3540,3540,3540,0
|
|
20240613,174000,99622045,3540,3540,3540,3540,0
|
|
20240613,173900,99622045,3540,3540,3540,3540,0
|
|
20240613,173800,99622045,3540,3540,3540,3540,0
|
|
20240613,173700,99622045,3540,3540,3540,3540,0
|
|
20240613,173600,99622045,3540,3540,3540,3540,0
|
|
20240613,173500,99622045,3540,3540,3540,3540,0
|
|
20240613,173400,99622045,3540,3540,3540,3540,0
|
|
20240613,173300,99622045,3540,3540,3540,3540,0
|
|
20240613,173200,99622045,3540,3540,3540,3540,0
|
|
20240613,173100,99622045,3540,3540,3540,3540,0
|
|
20240613,173000,99622045,3540,3540,3540,3540,0
|
|
20240613,172900,99622045,3540,3540,3540,3540,0
|
|
20240613,172800,99622045,3540,3540,3540,3540,0
|
|
20240613,172700,99622045,3540,3540,3540,3540,0
|
|
20240613,172600,99622045,3540,3540,3540,3540,0
|
|
20240613,172500,99622045,3540,3540,3540,3540,0
|
|
20240613,172400,99622045,3540,3540,3540,3540,0
|
|
20240613,172300,99622045,3540,3540,3540,3540,0
|
|
20240613,172200,99622045,3540,3540,3540,3540,0
|
|
20240613,172100,99622045,3540,3540,3540,3540,0
|
|
20240613,172000,99622045,3540,3540,3540,3540,0
|
|
20240613,171900,99622045,3540,3540,3540,3540,0
|
|
20240613,171800,99622045,3540,3540,3540,3540,0
|
|
20240613,171700,99622045,3540,3540,3540,3540,0
|
|
20240613,171600,99622045,3540,3540,3540,3540,0
|
|
20240613,171500,99622045,3540,3540,3540,3540,1195
|
|
20240613,171400,99622045,3540,3540,3540,3540,0
|
|
20240613,171300,99622045,3540,3540,3540,3540,0
|
|
20240613,171200,99622045,3540,3540,3540,3540,0
|
|
20240613,171100,99622045,3540,3540,3540,3540,0
|
|
20240613,171000,99622045,3540,3540,3540,3540,0
|
|
20240613,170900,99622045,3540,3540,3540,3540,0
|
|
20240613,170800,99622045,3540,3540,3540,3540,0
|
|
20240613,170700,99622045,3540,3540,3540,3540,0
|
|
20240613,170600,99622045,3540,3540,3540,3540,0
|
|
20240613,170500,99622045,3540,3540,3540,3540,0
|
|
20240613,170400,99622045,3540,3540,3540,3540,0
|
|
20240613,170300,99622045,3540,3540,3540,3540,0
|
|
20240613,170200,99622045,3540,3540,3540,3540,0
|
|
20240613,170100,99622045,3540,3540,3540,3540,0
|
|
20240613,170000,99622045,3540,3540,3540,3540,0
|
|
20240613,165900,99622045,3540,3540,3540,3540,0
|
|
20240613,165800,99622045,3540,3540,3540,3540,0
|
|
20240613,165700,99622045,3540,3540,3540,3540,0
|
|
20240613,165600,99622045,3540,3540,3540,3540,0
|
|
20240613,165500,99622045,3540,3540,3540,3540,0
|
|
20240613,165400,99622045,3540,3540,3540,3540,0
|
|
20240613,165300,99622045,3540,3540,3540,3540,0
|
|
20240613,165200,99622045,3540,3540,3540,3540,0
|
|
20240613,165100,99622045,3540,3540,3540,3540,0
|
|
20240613,165000,99622045,3540,3540,3540,3540,0
|
|
20240613,164900,99622045,3540,3540,3540,3540,0
|
|
20240613,164800,99622045,3540,3540,3540,3540,0
|
|
20240613,164700,99622045,3540,3540,3540,3540,0
|
|
20240613,164600,99622045,3540,3540,3540,3540,0
|
|
20240613,164500,99622045,3540,3540,3540,3540,1195
|
|
20240613,164400,99622045,3540,3540,3540,3540,0
|
|
20240613,164300,99622045,3540,3540,3540,3540,0
|
|
20240613,164200,99622045,3540,3540,3540,3540,0
|
|
20240613,164100,99622045,3540,3540,3540,3540,0
|
|
20240613,164000,99622045,3540,3540,3540,3540,0
|
|
20240613,163900,99622045,3540,3540,3540,3540,0
|
|
20240613,163800,99622045,3540,3540,3540,3540,0
|
|
20240613,163700,99622045,3540,3540,3540,3540,0
|
|
20240613,163600,99622045,3540,3540,3540,3540,0
|
|
20240613,163500,99622045,3540,3540,3540,3540,0
|
|
20240613,163400,99622045,3540,3540,3540,3540,0
|
|
20240613,163300,99622045,3540,3540,3540,3540,0
|
|
20240613,163200,99622045,3540,3540,3540,3540,0
|
|
20240613,163100,99622045,3540,3540,3540,3540,0
|
|
20240613,163000,99622045,3540,3540,3540,3540,0
|
|
20240613,162900,99622045,3540,3540,3540,3540,0
|
|
20240613,162800,99622045,3540,3540,3540,3540,0
|
|
20240613,162700,99622045,3540,3540,3540,3540,0
|
|
20240613,162600,99622045,3540,3540,3540,3540,0
|
|
20240613,162500,99622045,3540,3540,3540,3540,0
|
|
20240613,162400,99622045,3540,3540,3540,3540,0
|
|
20240613,162300,99622045,3540,3540,3540,3540,0
|
|
20240613,162200,99622045,3540,3540,3540,3540,0
|
|
20240613,162100,99622045,3540,3540,3540,3540,0
|
|
20240613,162000,99622045,3540,3540,3540,3540,0
|
|
20240613,161900,99622045,3540,3540,3540,3540,0
|
|
20240613,161800,99622045,3540,3540,3540,3540,0
|
|
20240613,161700,99622045,3540,3540,3540,3540,0
|
|
20240613,161600,99622045,3540,3540,3540,3540,0
|
|
20240613,161500,99622045,3540,3540,3540,3540,1195
|
|
20240613,161400,99622045,3540,3540,3540,3540,0
|
|
20240613,161300,99622045,3540,3540,3540,3540,0
|
|
20240613,161200,99622045,3540,3540,3540,3540,0
|
|
20240613,161100,99622045,3540,3540,3540,3540,0
|
|
20240613,161000,99622045,3540,3540,3540,3540,0
|
|
20240613,160900,99622045,3540,3540,3540,3540,0
|
|
20240613,160800,99622045,3540,3540,3540,3540,0
|
|
20240613,160700,99622045,3540,3540,3540,3540,0
|
|
20240613,160600,99622045,3540,3540,3540,3540,0
|
|
20240613,160500,99622045,3540,3540,3540,3540,0
|
|
20240613,160400,99622045,3540,3540,3540,3540,0
|
|
20240613,160300,99622045,3540,3540,3540,3540,0
|
|
20240613,160200,99622045,3540,3540,3540,3540,0
|
|
20240613,160100,99622045,3540,3540,3540,3540,0
|
|
20240613,160000,99622045,3540,3540,3540,3540,0
|
|
20240613,155900,99622045,3540,3540,3540,3540,0
|
|
20240613,155800,99622045,3540,3540,3540,3540,0
|
|
20240613,155700,99622045,3540,3540,3540,3540,0
|
|
20240613,155600,99622045,3540,3540,3540,3540,0
|
|
20240613,155500,99622045,3540,3540,3540,3540,0
|
|
20240613,155400,99622045,3540,3540,3540,3540,0
|
|
20240613,155300,99622045,3540,3540,3540,3540,0
|
|
20240613,155200,99622045,3540,3540,3540,3540,0
|
|
20240613,155100,99622045,3540,3540,3540,3540,0
|
|
20240613,155000,99622045,3540,3540,3540,3540,0
|
|
20240613,154900,99622045,3540,3540,3540,3540,0
|
|
20240613,154800,99622045,3540,3540,3540,3540,0
|
|
20240613,154700,99622045,3540,3540,3540,3540,0
|
|
20240613,154600,99622045,3540,3540,3540,3540,0
|
|
20240613,154500,99622045,3540,3540,3540,3540,1195
|
|
20240613,154400,99622045,3540,3540,3540,3540,0
|
|
20240613,154300,99622045,3540,3540,3540,3540,0
|
|
20240613,154200,99622045,3540,3540,3540,3540,0
|
|
20240613,154100,99622045,3540,3540,3540,3540,0
|
|
20240613,154000,99622045,3540,3540,3540,3540,0
|
|
20240613,153900,99622045,3540,3540,3540,3540,0
|
|
20240613,153800,99622045,3540,3540,3540,3540,0
|
|
20240613,153700,99622045,3540,3540,3540,3540,0
|
|
20240613,153600,99622045,3540,3540,3540,3540,0
|
|
20240613,153500,99622045,3540,3540,3540,3540,0
|
|
20240613,153400,99622045,3540,3540,3540,3540,0
|
|
20240613,153300,99622045,3540,3540,3540,3540,0
|
|
20240613,153200,99622045,3540,3540,3540,3540,0
|
|
20240613,153100,99622045,3540,3540,3540,3540,0
|
|
20240613,153000,99622045,3540,3540,3540,3540,1195
|
|
20240613,152900,95391745,3535,3535,3535,3535,0
|
|
20240613,152800,95391745,3535,3535,3535,3535,0
|
|
20240613,152700,95391745,3535,3535,3535,3535,0
|
|
20240613,152600,95391745,3535,3535,3535,3535,0
|
|
20240613,152500,95391745,3535,3535,3535,3535,0
|
|
20240613,152400,95391745,3535,3535,3535,3535,0
|
|
20240613,152300,95391745,3535,3535,3535,3535,0
|
|
20240613,152200,95391745,3535,3535,3535,3535,0
|
|
20240613,152100,95391745,3535,3535,3535,3535,0
|
|
20240613,152000,95391745,3535,3535,3535,3535,0
|
|
20240613,151900,95391745,3535,3525,3535,3525,154
|
|
20240613,151800,94848885,3535,3535,3535,3535,0
|
|
20240613,151700,94848885,3535,3535,3535,3535,0
|
|
20240613,151600,94848885,3535,3535,3535,3535,0
|
|
20240613,151500,94848885,3535,3535,3535,3525,160
|
|
20240613,151400,94283985,3535,3525,3535,3525,188
|
|
20240613,151300,93621275,3535,3535,3535,3535,0
|
|
20240613,151200,93621275,3535,3535,3535,3535,0
|
|
20240613,151100,93621275,3535,3535,3535,3535,0
|
|
20240613,151000,93621275,3535,3535,3535,3535,4
|
|
20240613,150900,93607135,3535,3535,3535,3535,10
|
|
20240613,150800,93571785,3535,3535,3535,3535,0
|
|
20240613,150700,93571785,3535,3535,3535,3535,0
|
|
20240613,150600,93571785,3535,3535,3535,3535,12
|
|
20240613,150500,93529365,3540,3540,3540,3540,0
|
|
20240613,150400,93529365,3540,3540,3540,3540,0
|
|
20240613,150300,93529365,3540,3540,3540,3540,0
|
|
20240613,150200,93529365,3540,3540,3540,3540,0
|
|
20240613,150100,93529365,3540,3540,3540,3540,1
|
|
20240613,150000,93525825,3535,3520,3535,3520,29
|
|
20240613,145900,93423595,3520,3520,3520,3520,487
|
|
20240613,145800,91709355,3525,3525,3525,3525,0
|
|
20240613,145700,91709355,3525,3525,3525,3525,10
|
|
20240613,145600,91674105,3530,3530,3530,3530,0
|
|
20240613,145500,91674105,3530,3530,3530,3530,0
|
|
20240613,145400,91674105,3530,3530,3530,3530,0
|
|
20240613,145300,91674105,3530,3530,3530,3530,0
|
|
20240613,145200,91674105,3530,3530,3530,3530,1
|
|
20240613,145100,91670575,3525,3525,3525,3525,0
|
|
20240613,145000,91670575,3525,3525,3525,3525,0
|
|
20240613,144900,91670575,3525,3525,3525,3525,0
|
|
20240613,144800,91670575,3525,3525,3525,3525,2
|
|
20240613,144700,91663525,3535,3535,3535,3535,0
|
|
20240613,144600,91663525,3535,3535,3535,3535,0
|
|
20240613,144500,91663525,3535,3535,3535,3535,0
|
|
20240613,144400,91663525,3535,3525,3535,3520,212
|
|
20240613,144300,90917035,3540,3540,3540,3540,100
|
|
20240613,144200,90563035,3540,3540,3540,3540,1
|
|
20240613,144100,90559495,3525,3525,3525,3525,300
|
|
20240613,144000,89501995,3540,3525,3540,3525,21
|
|
20240613,143900,89427955,3540,3540,3540,3540,0
|
|
20240613,143800,89427955,3540,3540,3540,3540,0
|
|
20240613,143700,89427955,3540,3540,3540,3540,0
|
|
20240613,143600,89427955,3540,3540,3540,3540,0
|
|
20240613,143500,89427955,3540,3540,3540,3540,0
|
|
20240613,143400,89427955,3540,3540,3540,3540,0
|
|
20240613,143300,89427955,3540,3540,3540,3540,0
|
|
20240613,143200,89427955,3540,3540,3540,3540,0
|
|
20240613,143100,89427955,3540,3540,3540,3540,0
|
|
20240613,143000,89427955,3540,3540,3540,3540,0
|
|
20240613,142900,89427955,3540,3540,3540,3540,0
|
|
20240613,142800,89427955,3540,3540,3540,3540,27
|
|
20240613,142700,89332375,3540,3540,3540,3540,0
|
|
20240613,142600,89332375,3540,3540,3540,3540,0
|
|
20240613,142500,89332375,3540,3540,3540,3540,10
|
|
20240613,142400,89296975,3530,3530,3530,3530,1
|
|
20240613,142300,89293445,3540,3540,3540,3540,0
|
|
20240613,142200,89293445,3540,3535,3540,3535,101
|
|
20240613,142100,88936405,3535,3535,3535,3535,0
|
|
20240613,142000,88936405,3535,3535,3535,3535,0
|
|
20240613,141900,88936405,3535,3535,3535,3535,0
|
|
20240613,141800,88936405,3535,3535,3535,3535,0
|
|
20240613,141700,88936405,3535,3535,3535,3535,0
|
|
20240613,141600,88936405,3535,3535,3535,3535,0
|
|
20240613,141500,88936405,3535,3535,3535,3535,0
|
|
20240613,141400,88936405,3535,3535,3535,3535,0
|
|
20240613,141300,88936405,3535,3535,3535,3535,0
|
|
20240613,141200,88936405,3535,3535,3535,3535,0
|
|
20240613,141100,88936405,3535,3535,3535,3535,0
|
|
20240613,141000,88936405,3535,3535,3535,3535,0
|
|
20240613,140900,88936405,3535,3535,3535,3535,1
|
|
20240613,140800,88932870,3535,3535,3535,3535,0
|
|
20240613,140700,88932870,3535,3535,3535,3535,1
|
|
20240613,140600,88929335,3530,3530,3530,3530,0
|
|
20240613,140500,88929335,3530,3530,3530,3530,0
|
|
20240613,140400,88929335,3530,3530,3530,3530,0
|
|
20240613,140300,88929335,3530,3530,3530,3530,0
|
|
20240613,140200,88929335,3530,3530,3530,3530,283
|
|
20240613,140100,87930345,3540,3540,3540,3540,0
|
|
20240613,140000,87930345,3540,3540,3540,3540,0
|
|
20240613,135900,87930345,3540,3540,3540,3540,0
|
|
20240613,135800,87930345,3540,3540,3540,3540,0
|
|
20240613,135700,87930345,3540,3540,3540,3540,0
|
|
20240613,135600,87930345,3540,3540,3540,3540,0
|
|
20240613,135500,87930345,3540,3540,3540,3540,0
|
|
20240613,135400,87930345,3540,3540,3540,3540,0
|
|
20240613,135300,87930345,3540,3540,3540,3540,0
|
|
20240613,135200,87930345,3540,3540,3540,3540,0
|
|
20240613,135100,87930345,3540,3540,3540,3540,0
|
|
20240613,135000,87930345,3540,3540,3540,3540,0
|
|
20240613,134900,87930345,3540,3540,3540,3540,0
|
|
20240613,134800,87930345,3540,3540,3540,3540,0
|
|
20240613,134700,87930345,3540,3540,3540,3540,0
|
|
20240613,134600,87930345,3540,3540,3540,3540,0
|
|
20240613,134500,87930345,3540,3540,3540,3540,0
|
|
20240613,134400,87930345,3540,3540,3540,3540,0
|
|
20240613,134300,87930345,3540,3540,3540,3540,0
|
|
20240613,134200,87930345,3540,3530,3540,3530,9
|
|
20240613,134100,87898545,3535,3535,3535,3535,0
|
|
20240613,134000,87898545,3535,3535,3535,3535,4
|
|
20240613,133900,87884405,3540,3540,3540,3540,0
|
|
20240613,133800,87884405,3540,3540,3540,3540,0
|
|
20240613,133700,87884405,3540,3540,3540,3540,0
|
|
20240613,133600,87884405,3540,3540,3540,3540,0
|
|
20240613,133500,87884405,3540,3525,3540,3525,71
|
|
20240613,133400,87634115,3525,3525,3525,3525,0
|
|
20240613,133300,87634115,3525,3525,3525,3525,2
|
|
20240613,133200,87627065,3540,3540,3540,3540,0
|
|
20240613,133100,87627065,3540,3540,3540,3540,0
|
|
20240613,133000,87627065,3540,3540,3540,3540,0
|
|
20240613,132900,87627065,3540,3540,3540,3540,0
|
|
20240613,132800,87627065,3540,3540,3540,3540,0
|
|
20240613,132700,87627065,3540,3540,3540,3540,6
|
|
20240613,132600,87605825,3545,3545,3545,3545,0
|
|
20240613,132500,87605825,3545,3545,3545,3545,0
|
|
20240613,132400,87605825,3545,3545,3545,3545,0
|
|
20240613,132300,87605825,3545,3520,3545,3520,198
|
|
20240613,132200,86908840,3520,3520,3520,3520,0
|
|
20240613,132100,86908840,3520,3520,3520,3520,0
|
|
20240613,132000,86908840,3520,3520,3520,3520,3535
|
|
20240613,131900,74465640,3520,3520,3520,3520,0
|
|
20240613,131800,74465640,3520,3520,3520,3520,2268
|
|
20240613,131700,66482280,3545,3545,3545,3545,0
|
|
20240613,131600,66482280,3545,3545,3545,3545,0
|
|
20240613,131500,66482280,3545,3545,3545,3545,0
|
|
20240613,131400,66482280,3545,3520,3545,3520,46
|
|
20240613,131300,66320210,3520,3520,3520,3520,0
|
|
20240613,131200,66320210,3520,3520,3520,3520,10
|
|
20240613,131100,66285010,3545,3525,3545,3520,11
|
|
20240613,131000,66246255,3545,3545,3545,3545,0
|
|
20240613,130900,66246255,3545,3545,3545,3545,0
|
|
20240613,130800,66246255,3545,3545,3545,3545,0
|
|
20240613,130700,66246255,3545,3545,3545,3545,0
|
|
20240613,130600,66246255,3545,3545,3545,3545,0
|
|
20240613,130500,66246255,3545,3545,3545,3545,0
|
|
20240613,130400,66246255,3545,3545,3545,3545,0
|
|
20240613,130300,66246255,3545,3545,3545,3545,0
|
|
20240613,130200,66246255,3545,3545,3545,3545,0
|
|
20240613,130100,66246255,3545,3545,3545,3545,0
|
|
20240613,130000,66246255,3545,3530,3545,3520,1001
|
|
20240613,125900,62721035,3545,3545,3545,3545,2
|
|
20240613,125800,62713945,3545,3545,3545,3545,0
|
|
20240613,125700,62713945,3545,3545,3545,3545,0
|
|
20240613,125600,62713945,3545,3545,3545,3545,0
|
|
20240613,125500,62713945,3545,3545,3545,3545,0
|
|
20240613,125400,62713945,3545,3545,3545,3545,0
|
|
20240613,125300,62713945,3545,3545,3545,3545,0
|
|
20240613,125200,62713945,3545,3545,3545,3545,0
|
|
20240613,125100,62713945,3545,3545,3545,3545,0
|
|
20240613,125000,62713945,3545,3545,3545,3545,0
|
|
20240613,124900,62713945,3545,3545,3545,3545,0
|
|
20240613,124800,62713945,3545,3545,3545,3545,0
|
|
20240613,124700,62713945,3545,3545,3545,3545,0
|
|
20240613,124600,62713945,3545,3545,3545,3545,0
|
|
20240613,124500,62713945,3545,3545,3545,3545,0
|
|
20240613,124400,62713945,3545,3545,3545,3545,0
|
|
20240613,124300,62713945,3545,3545,3545,3545,54
|
|
20240613,124200,62522515,3545,3545,3545,3545,0
|
|
20240613,124100,62522515,3545,3545,3545,3545,0
|
|
20240613,124000,62522515,3545,3545,3545,3545,0
|
|
20240613,123900,62522515,3545,3545,3545,3545,0
|
|
20240613,123800,62522515,3545,3545,3545,3545,54
|
|
20240613,123700,62331085,3545,3535,3545,3525,20
|
|
20240613,123600,62260485,3540,3540,3540,3540,4
|
|
20240613,123500,62246325,3545,3545,3545,3545,0
|
|
20240613,123400,62246325,3545,3545,3545,3545,0
|
|
20240613,123300,62246325,3545,3545,3545,3545,0
|
|
20240613,123200,62246325,3545,3540,3545,3540,54
|
|
20240613,123100,62054925,3545,3545,3545,3545,0
|
|
20240613,123000,62054925,3545,3545,3545,3545,0
|
|
20240613,122900,62054925,3545,3545,3545,3545,0
|
|
20240613,122800,62054925,3545,3545,3545,3545,0
|
|
20240613,122700,62054925,3545,3545,3545,3545,0
|
|
20240613,122600,62054925,3545,3545,3545,3545,0
|
|
20240613,122500,62054925,3545,3545,3545,3545,0
|
|
20240613,122400,62054925,3545,3545,3545,3545,0
|
|
20240613,122300,62054925,3545,3545,3545,3545,0
|
|
20240613,122200,62054925,3545,3545,3545,3545,0
|
|
20240613,122100,62054925,3545,3545,3545,3545,0
|
|
20240613,122000,62054925,3545,3545,3545,3545,0
|
|
20240613,121900,62054925,3545,3545,3545,3545,0
|
|
20240613,121800,62054925,3545,3545,3545,3545,0
|
|
20240613,121700,62054925,3545,3545,3545,3545,0
|
|
20240613,121600,62054925,3545,3545,3545,3545,0
|
|
20240613,121500,62054925,3545,3545,3545,3545,0
|
|
20240613,121400,62054925,3545,3545,3545,3545,0
|
|
20240613,121300,62054925,3545,3520,3545,3520,61
|
|
20240613,121200,61840180,3545,3545,3545,3545,0
|
|
20240613,121100,61840180,3545,3545,3545,3545,0
|
|
20240613,121000,61840180,3545,3545,3545,3545,0
|
|
20240613,120900,61840180,3545,3545,3545,3545,0
|
|
20240613,120800,61840180,3545,3545,3545,3545,0
|
|
20240613,120700,61840180,3545,3545,3545,3545,0
|
|
20240613,120600,61840180,3545,3545,3545,3545,0
|
|
20240613,120500,61840180,3545,3545,3545,3545,0
|
|
20240613,120400,61840180,3545,3545,3545,3545,0
|
|
20240613,120300,61840180,3545,3545,3545,3545,0
|
|
20240613,120200,61840180,3545,3545,3545,3545,0
|
|
20240613,120100,61840180,3545,3535,3545,3515,2001
|
|
20240613,120000,54796500,3545,3545,3545,3545,0
|
|
20240613,115900,54796500,3545,3545,3545,3545,0
|
|
20240613,115800,54796500,3545,3545,3545,3545,0
|
|
20240613,115700,54796500,3545,3545,3545,3545,0
|
|
20240613,115600,54796500,3545,3545,3545,3545,1
|
|
20240613,115500,54792955,3535,3530,3535,3530,11
|
|
20240613,115400,54754075,3540,3535,3540,3535,4
|
|
20240613,115300,54739930,3535,3535,3535,3535,123
|
|
20240613,115200,54305125,3535,3535,3535,3535,70
|
|
20240613,115100,54057675,3535,3535,3535,3535,0
|
|
20240613,115000,54057675,3535,3535,3535,3535,1
|
|
20240613,114900,54054140,3530,3530,3530,3530,0
|
|
20240613,114800,54054140,3530,3530,3530,3530,1
|
|
20240613,114700,54050610,3535,3525,3535,3525,501
|
|
20240613,114600,52284575,3535,3535,3535,3535,0
|
|
20240613,114500,52284575,3535,3535,3535,3535,0
|
|
20240613,114400,52284575,3535,3535,3535,3535,50
|
|
20240613,114300,52107825,3535,3525,3535,3525,2
|
|
20240613,114200,52100765,3535,3535,3535,3535,0
|
|
20240613,114100,52100765,3535,3535,3535,3535,0
|
|
20240613,114000,52100765,3535,3535,3535,3535,0
|
|
20240613,113900,52100765,3535,3525,3535,3525,201
|
|
20240613,113800,51392230,3530,3530,3530,3530,0
|
|
20240613,113700,51392230,3530,3530,3530,3530,1
|
|
20240613,113600,51388700,3535,3535,3535,3535,1
|
|
20240613,113500,51385165,3530,3530,3530,3530,1
|
|
20240613,113400,51381635,3530,3535,3535,3525,243
|
|
20240613,113300,50524975,3530,3530,3530,3530,251
|
|
20240613,113200,49638945,3535,3530,3535,3530,2
|
|
20240613,113100,49631880,3535,3535,3535,3535,5
|
|
20240613,113000,49614205,3535,3535,3535,3535,3
|
|
20240613,112900,49603600,3540,3540,3540,3540,1
|
|
20240613,112800,49600060,3530,3530,3530,3530,400
|
|
20240613,112700,48188060,3540,3535,3540,3535,108
|
|
20240613,112600,47806275,3535,3535,3535,3530,85
|
|
20240613,112500,47506190,3535,3535,3535,3535,54
|
|
20240613,112400,47315300,3535,3535,3535,3535,0
|
|
20240613,112300,47315300,3535,3535,3535,3535,0
|
|
20240613,112200,47315300,3535,3535,3535,3535,1
|
|
20240613,112100,47311765,3530,3530,3530,3530,0
|
|
20240613,112000,47311765,3530,3535,3535,3530,90
|
|
20240613,111900,46993620,3535,3535,3535,3535,0
|
|
20240613,111800,46993620,3535,3535,3535,3535,0
|
|
20240613,111700,46993620,3535,3535,3535,3535,0
|
|
20240613,111600,46993620,3535,3535,3535,3535,0
|
|
20240613,111500,46993620,3535,3535,3535,3535,0
|
|
20240613,111400,46993620,3535,3535,3535,3535,87
|
|
20240613,111300,46686075,3535,3535,3535,3535,0
|
|
20240613,111200,46686075,3535,3535,3535,3535,0
|
|
20240613,111100,46686075,3535,3535,3535,3535,0
|
|
20240613,111000,46686075,3535,3535,3535,3535,0
|
|
20240613,110900,46686075,3535,3535,3535,3535,97
|
|
20240613,110800,46343180,3535,3535,3535,3535,79
|
|
20240613,110700,46063915,3535,3535,3535,3535,0
|
|
20240613,110600,46063915,3535,3535,3535,3535,65
|
|
20240613,110500,45834140,3535,3535,3535,3535,0
|
|
20240613,110400,45834140,3535,3535,3535,3535,0
|
|
20240613,110300,45834140,3535,3535,3535,3535,1
|
|
20240613,110200,45830605,3540,3540,3540,3540,0
|
|
20240613,110100,45830605,3540,3540,3540,3540,0
|
|
20240613,110000,45830605,3540,3540,3540,3540,3
|
|
20240613,105900,45819985,3535,3535,3535,3535,0
|
|
20240613,105800,45819985,3535,3535,3535,3535,0
|
|
20240613,105700,45819985,3535,3535,3535,3535,1
|
|
20240613,105600,45816450,3540,3540,3540,3540,0
|
|
20240613,105500,45816450,3540,3540,3540,3540,0
|
|
20240613,105400,45816450,3540,3540,3540,3540,132
|
|
20240613,105300,45349170,3540,3540,3540,3540,0
|
|
20240613,105200,45349170,3540,3545,3545,3540,7
|
|
20240613,105100,45324360,3550,3550,3550,3550,1
|
|
20240613,105000,45320810,3540,3545,3545,3540,112
|
|
20240613,104900,44923985,3550,3550,3550,3550,1
|
|
20240613,104800,44920435,3540,3540,3540,3540,100
|
|
20240613,104700,44566435,3540,3540,3540,3540,0
|
|
20240613,104600,44566435,3540,3540,3540,3540,1
|
|
20240613,104500,44562895,3545,3545,3545,3545,0
|
|
20240613,104400,44562895,3545,3545,3545,3545,8
|
|
20240613,104300,44534535,3550,3550,3550,3550,0
|
|
20240613,104200,44534535,3550,3550,3550,3550,0
|
|
20240613,104100,44534535,3550,3540,3550,3540,2
|
|
20240613,104000,44527445,3540,3540,3540,3540,1
|
|
20240613,103900,44523905,3555,3555,3555,3555,0
|
|
20240613,103800,44523905,3555,3555,3555,3555,0
|
|
20240613,103700,44523905,3555,3555,3555,3555,0
|
|
20240613,103600,44523905,3555,3555,3555,3555,0
|
|
20240613,103500,44523905,3555,3540,3555,3540,2
|
|
20240613,103400,44516810,3555,3555,3555,3555,0
|
|
20240613,103300,44516810,3555,3555,3555,3555,0
|
|
20240613,103200,44516810,3555,3555,3555,3555,0
|
|
20240613,103100,44516810,3555,3555,3555,3555,0
|
|
20240613,103000,44516810,3555,3555,3555,3555,0
|
|
20240613,102900,44516810,3555,3540,3555,3540,2
|
|
20240613,102800,44509715,3555,3555,3555,3555,0
|
|
20240613,102700,44509715,3555,3555,3555,3555,0
|
|
20240613,102600,44509715,3555,3555,3555,3555,0
|
|
20240613,102500,44509715,3555,3540,3555,3540,2256
|
|
20240613,102400,36506930,3540,3540,3540,3540,100
|
|
20240613,102300,36152930,3540,3540,3540,3540,1
|
|
20240613,102200,36149390,3545,3545,3545,3545,0
|
|
20240613,102100,36149390,3545,3545,3545,3545,0
|
|
20240613,102000,36149390,3545,3545,3545,3545,0
|
|
20240613,101900,36149390,3545,3545,3545,3545,0
|
|
20240613,101800,36149390,3545,3540,3545,3540,2
|
|
20240613,101700,36142305,3545,3545,3545,3545,1
|
|
20240613,101600,36138760,3540,3540,3540,3540,0
|
|
20240613,101500,36138760,3540,3540,3540,3540,100
|
|
20240613,101400,35784760,3540,3540,3540,3540,1597
|
|
20240613,101300,30131380,3540,3540,3540,3540,0
|
|
20240613,101200,30131380,3540,3540,3540,3540,544
|
|
20240613,101100,28205620,3540,3540,3540,3540,0
|
|
20240613,101000,28205620,3540,3540,3540,3540,0
|
|
20240613,100900,28205620,3540,3540,3540,3540,1064
|
|
20240613,100800,24439060,3535,3535,3535,3535,142
|
|
20240613,100700,23937090,3540,3535,3540,3535,2
|
|
20240613,100600,23930015,3540,3540,3540,3540,0
|
|
20240613,100500,23930015,3540,3540,3540,3540,0
|
|
20240613,100400,23930015,3540,3535,3540,3535,519
|
|
20240613,100300,22095340,3540,3535,3540,3535,34
|
|
20240613,100200,21975145,3540,3540,3540,3540,0
|
|
20240613,100100,21975145,3540,3535,3540,3535,2
|
|
20240613,100000,21968070,3540,3540,3540,3540,0
|
|
20240613,095900,21968070,3540,3540,3540,3540,0
|
|
20240613,095800,21968070,3540,3540,3540,3540,0
|
|
20240613,095700,21968070,3540,3540,3540,3540,0
|
|
20240613,095600,21968070,3540,3540,3540,3540,1
|
|
20240613,095500,21964530,3535,3535,3535,3535,1
|
|
20240613,095400,21960995,3540,3540,3540,3540,0
|
|
20240613,095300,21960995,3540,3540,3540,3540,0
|
|
20240613,095200,21960995,3540,3540,3540,3540,1
|
|
20240613,095100,21957455,3535,3535,3535,3535,0
|
|
20240613,095000,21957455,3535,3535,3535,3535,1
|
|
20240613,094900,21953920,3535,3535,3535,3535,0
|
|
20240613,094800,21953920,3535,3535,3535,3535,0
|
|
20240613,094700,21953920,3535,3535,3535,3535,0
|
|
20240613,094600,21953920,3535,3535,3535,3535,0
|
|
20240613,094500,21953920,3535,3535,3535,3535,0
|
|
20240613,094400,21953920,3535,3535,3535,3535,1
|
|
20240613,094300,21950385,3540,3540,3540,3540,0
|
|
20240613,094200,21950385,3540,3540,3540,3540,0
|
|
20240613,094100,21950385,3540,3540,3540,3540,0
|
|
20240613,094000,21950385,3540,3540,3540,3540,0
|
|
20240613,093900,21950385,3540,3540,3540,3540,0
|
|
20240613,093800,21950385,3540,3535,3540,3535,11
|
|
20240613,093700,21911450,3540,3540,3540,3540,3
|
|
20240613,093600,21900830,3540,3540,3540,3540,7
|
|
20240613,093500,21876050,3535,3535,3535,3535,145
|
|
20240613,093400,21363475,3535,3535,3535,3535,5
|
|
20240613,093300,21345800,3535,3535,3535,3535,1
|
|
20240613,093200,21342265,3535,3535,3535,3535,0
|
|
20240613,093100,21342265,3535,3535,3535,3535,0
|
|
20240613,093000,21342265,3535,3535,3535,3535,0
|
|
20240613,092900,21342265,3535,3535,3535,3535,0
|
|
20240613,092800,21342265,3535,3535,3535,3535,0
|
|
20240613,092700,21342265,3535,3535,3535,3535,1
|
|
20240613,092600,21338730,3535,3535,3535,3535,0
|
|
20240613,092500,21338730,3535,3535,3535,3535,0
|
|
20240613,092400,21338730,3535,3535,3535,3535,0
|
|
20240613,092300,21338730,3535,3535,3535,3535,500
|
|
20240613,092200,19571230,3535,3535,3535,3535,0
|
|
20240613,092100,19571230,3535,3535,3535,3535,2
|
|
20240613,092000,19564160,3535,3535,3535,3535,1021
|
|
20240613,091900,15954925,3535,3535,3535,3535,213
|
|
20240613,091800,15201970,3535,3535,3535,3535,0
|
|
20240613,091700,15201970,3535,3535,3535,3535,0
|
|
20240613,091600,15201970,3535,3525,3535,3520,3
|
|
20240613,091500,15191390,3535,3535,3535,3535,0
|
|
20240613,091400,15191390,3535,3525,3535,3525,3131
|
|
20240613,091300,4127420,3530,3530,3530,3530,0
|
|
20240613,091200,4127420,3530,3530,3530,3530,0
|
|
20240613,091100,4127420,3530,3530,3530,3530,387
|
|
20240613,091000,2761310,3535,3535,3535,3535,2
|
|
20240613,090900,2754240,3550,3550,3550,3550,0
|
|
20240613,090800,2754240,3550,3550,3550,3550,0
|
|
20240613,090700,2754240,3550,3550,3550,3550,0
|
|
20240613,090600,2754240,3550,3550,3550,3550,0
|
|
20240613,090500,2754240,3550,3550,3550,3550,0
|
|
20240613,090400,2754240,3550,3550,3550,3550,0
|
|
20240613,090300,2754240,3550,3550,3550,3550,0
|
|
20240613,090200,2754240,3550,3550,3550,3550,0
|
|
20240613,090100,2754240,3550,3550,3550,3550,0
|
|
20240613,090000,2754240,3550,3550,3550,3550,42
|