612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,190900,703058190,3075,3075,3075,3075,791
|
|
20240607,190800,703058190,3075,3075,3075,3075,0
|
|
20240607,190700,703058190,3075,3075,3075,3075,0
|
|
20240607,190600,703058190,3075,3075,3075,3075,0
|
|
20240607,190500,703058190,3075,3075,3075,3075,0
|
|
20240607,190400,703058190,3075,3075,3075,3075,0
|
|
20240607,190300,703058190,3075,3075,3075,3075,0
|
|
20240607,190200,703058190,3075,3075,3075,3075,0
|
|
20240607,190100,703058190,3075,3075,3075,3075,0
|
|
20240607,190000,703058190,3075,3075,3075,3075,0
|
|
20240607,185900,703058190,3075,3075,3075,3075,0
|
|
20240607,185800,703058190,3075,3075,3075,3075,0
|
|
20240607,185700,703058190,3075,3075,3075,3075,0
|
|
20240607,185600,703058190,3075,3075,3075,3075,0
|
|
20240607,185500,703058190,3075,3075,3075,3075,0
|
|
20240607,185400,703058190,3075,3075,3075,3075,0
|
|
20240607,185300,703058190,3075,3075,3075,3075,0
|
|
20240607,185200,703058190,3075,3075,3075,3075,0
|
|
20240607,185100,703058190,3075,3075,3075,3075,0
|
|
20240607,185000,703058190,3075,3075,3075,3075,0
|
|
20240607,184900,703058190,3075,3075,3075,3075,0
|
|
20240607,184800,703058190,3075,3075,3075,3075,0
|
|
20240607,184700,703058190,3075,3075,3075,3075,0
|
|
20240607,184600,703058190,3075,3075,3075,3075,0
|
|
20240607,184500,703058190,3075,3075,3075,3075,0
|
|
20240607,184400,703058190,3075,3075,3075,3075,0
|
|
20240607,184300,703058190,3075,3075,3075,3075,0
|
|
20240607,184200,703058190,3075,3075,3075,3075,0
|
|
20240607,184100,703058190,3075,3075,3075,3075,0
|
|
20240607,184000,703058190,3075,3075,3075,3075,0
|
|
20240607,183900,703058190,3075,3075,3075,3075,791
|
|
20240607,183800,703058190,3075,3075,3075,3075,0
|
|
20240607,183700,703058190,3075,3075,3075,3075,0
|
|
20240607,183600,703058190,3075,3075,3075,3075,0
|
|
20240607,183500,703058190,3075,3075,3075,3075,0
|
|
20240607,183400,703058190,3075,3075,3075,3075,0
|
|
20240607,183300,703058190,3075,3075,3075,3075,0
|
|
20240607,183200,703058190,3075,3075,3075,3075,0
|
|
20240607,183100,703058190,3075,3075,3075,3075,0
|
|
20240607,183000,703058190,3075,3075,3075,3075,0
|
|
20240607,182900,703058190,3075,3075,3075,3075,0
|
|
20240607,182800,703058190,3075,3075,3075,3075,0
|
|
20240607,182700,703058190,3075,3075,3075,3075,0
|
|
20240607,182600,703058190,3075,3075,3075,3075,0
|
|
20240607,182500,703058190,3075,3075,3075,3075,0
|
|
20240607,182400,703058190,3075,3075,3075,3075,0
|
|
20240607,182300,703058190,3075,3075,3075,3075,0
|
|
20240607,182200,703058190,3075,3075,3075,3075,0
|
|
20240607,182100,703058190,3075,3075,3075,3075,0
|
|
20240607,182000,703058190,3075,3075,3075,3075,0
|
|
20240607,181900,703058190,3075,3075,3075,3075,0
|
|
20240607,181800,703058190,3075,3075,3075,3075,0
|
|
20240607,181700,703058190,3075,3075,3075,3075,0
|
|
20240607,181600,703058190,3075,3075,3075,3075,0
|
|
20240607,181500,703058190,3075,3075,3075,3075,0
|
|
20240607,181400,703058190,3075,3075,3075,3075,0
|
|
20240607,181300,703058190,3075,3075,3075,3075,0
|
|
20240607,181200,703058190,3075,3075,3075,3075,0
|
|
20240607,181100,703058190,3075,3075,3075,3075,0
|
|
20240607,181000,703058190,3075,3075,3075,3075,0
|
|
20240607,180900,703058190,3075,3075,3075,3075,791
|
|
20240607,180800,703058190,3075,3075,3075,3075,0
|
|
20240607,180700,703058190,3075,3075,3075,3075,0
|
|
20240607,180600,703058190,3075,3075,3075,3075,0
|
|
20240607,180500,703058190,3075,3075,3075,3075,0
|
|
20240607,180400,703058190,3075,3075,3075,3075,0
|
|
20240607,180300,703058190,3075,3075,3075,3075,0
|
|
20240607,180200,703058190,3075,3075,3075,3075,0
|
|
20240607,180100,703058190,3075,3075,3075,3075,0
|
|
20240607,180000,703058190,3075,3075,3075,3075,0
|
|
20240607,175900,703058190,3075,3075,3075,3075,0
|
|
20240607,175800,703058190,3075,3075,3075,3075,0
|
|
20240607,175700,703058190,3075,3075,3075,3075,0
|
|
20240607,175600,703058190,3075,3075,3075,3075,0
|
|
20240607,175500,703058190,3075,3075,3075,3075,0
|
|
20240607,175400,703058190,3075,3075,3075,3075,0
|
|
20240607,175300,703058190,3075,3075,3075,3075,0
|
|
20240607,175200,703058190,3075,3075,3075,3075,0
|
|
20240607,175100,703058190,3075,3075,3075,3075,0
|
|
20240607,175000,703058190,3075,3075,3075,3075,0
|
|
20240607,174900,703058190,3075,3075,3075,3075,0
|
|
20240607,174800,703058190,3075,3075,3075,3075,0
|
|
20240607,174700,703058190,3075,3075,3075,3075,0
|
|
20240607,174600,703058190,3075,3075,3075,3075,0
|
|
20240607,174500,703058190,3075,3075,3075,3075,0
|
|
20240607,174400,703058190,3075,3075,3075,3075,0
|
|
20240607,174300,703058190,3075,3075,3075,3075,0
|
|
20240607,174200,703058190,3075,3075,3075,3075,0
|
|
20240607,174100,703058190,3075,3075,3075,3075,0
|
|
20240607,174000,703058190,3075,3075,3075,3075,0
|
|
20240607,173900,703058190,3075,3075,3075,3075,791
|
|
20240607,173800,703058190,3075,3075,3075,3075,0
|
|
20240607,173700,703058190,3075,3075,3075,3075,0
|
|
20240607,173600,703058190,3075,3075,3075,3075,0
|
|
20240607,173500,703058190,3075,3075,3075,3075,0
|
|
20240607,173400,703058190,3075,3075,3075,3075,0
|
|
20240607,173300,703058190,3075,3075,3075,3075,0
|
|
20240607,173200,703058190,3075,3075,3075,3075,0
|
|
20240607,173100,703058190,3075,3075,3075,3075,0
|
|
20240607,173000,703058190,3075,3075,3075,3075,0
|
|
20240607,172900,703058190,3075,3075,3075,3075,0
|
|
20240607,172800,703058190,3075,3075,3075,3075,0
|
|
20240607,172700,703058190,3075,3075,3075,3075,0
|
|
20240607,172600,703058190,3075,3075,3075,3075,0
|
|
20240607,172500,703058190,3075,3075,3075,3075,0
|
|
20240607,172400,703058190,3075,3075,3075,3075,0
|
|
20240607,172300,703058190,3075,3075,3075,3075,0
|
|
20240607,172200,703058190,3075,3075,3075,3075,0
|
|
20240607,172100,703058190,3075,3075,3075,3075,0
|
|
20240607,172000,703058190,3075,3075,3075,3075,0
|
|
20240607,171900,703058190,3075,3075,3075,3075,0
|
|
20240607,171800,703058190,3075,3075,3075,3075,0
|
|
20240607,171700,703058190,3075,3075,3075,3075,0
|
|
20240607,171600,703058190,3075,3075,3075,3075,0
|
|
20240607,171500,703058190,3075,3075,3075,3075,0
|
|
20240607,171400,703058190,3075,3075,3075,3075,0
|
|
20240607,171300,703058190,3075,3075,3075,3075,0
|
|
20240607,171200,703058190,3075,3075,3075,3075,0
|
|
20240607,171100,703058190,3075,3075,3075,3075,0
|
|
20240607,171000,703058190,3075,3075,3075,3075,0
|
|
20240607,170900,703058190,3075,3075,3075,3075,791
|
|
20240607,170800,703058190,3075,3075,3075,3075,0
|
|
20240607,170700,703058190,3075,3075,3075,3075,0
|
|
20240607,170600,703058190,3075,3075,3075,3075,0
|
|
20240607,170500,703058190,3075,3075,3075,3075,0
|
|
20240607,170400,703058190,3075,3075,3075,3075,0
|
|
20240607,170300,703058190,3075,3075,3075,3075,0
|
|
20240607,170200,703058190,3075,3075,3075,3075,0
|
|
20240607,170100,703058190,3075,3075,3075,3075,0
|
|
20240607,170000,703058190,3075,3075,3075,3075,0
|
|
20240607,165900,703058190,3075,3075,3075,3075,0
|
|
20240607,165800,703058190,3075,3075,3075,3075,0
|
|
20240607,165700,703058190,3075,3075,3075,3075,0
|
|
20240607,165600,703058190,3075,3075,3075,3075,0
|
|
20240607,165500,703058190,3075,3075,3075,3075,0
|
|
20240607,165400,703058190,3075,3075,3075,3075,0
|
|
20240607,165300,703058190,3075,3075,3075,3075,0
|
|
20240607,165200,703058190,3075,3075,3075,3075,0
|
|
20240607,165100,703058190,3075,3075,3075,3075,0
|
|
20240607,165000,703058190,3075,3075,3075,3075,0
|
|
20240607,164900,703058190,3075,3075,3075,3075,0
|
|
20240607,164800,703058190,3075,3075,3075,3075,0
|
|
20240607,164700,703058190,3075,3075,3075,3075,0
|
|
20240607,164600,703058190,3075,3075,3075,3075,0
|
|
20240607,164500,703058190,3075,3075,3075,3075,0
|
|
20240607,164400,703058190,3075,3075,3075,3075,0
|
|
20240607,164300,703058190,3075,3075,3075,3075,0
|
|
20240607,164200,703058190,3075,3075,3075,3075,0
|
|
20240607,164100,703058190,3075,3075,3075,3075,0
|
|
20240607,164000,703058190,3075,3075,3075,3075,0
|
|
20240607,163900,703058190,3075,3075,3075,3075,791
|
|
20240607,163800,703058190,3075,3075,3075,3075,0
|
|
20240607,163700,703058190,3075,3075,3075,3075,0
|
|
20240607,163600,703058190,3075,3075,3075,3075,0
|
|
20240607,163500,703058190,3075,3075,3075,3075,0
|
|
20240607,163400,703058190,3075,3075,3075,3075,0
|
|
20240607,163300,703058190,3075,3075,3075,3075,0
|
|
20240607,163200,703058190,3075,3075,3075,3075,0
|
|
20240607,163100,703058190,3075,3075,3075,3075,0
|
|
20240607,163000,703058190,3075,3075,3075,3075,0
|
|
20240607,162900,703058190,3075,3075,3075,3075,0
|
|
20240607,162800,703058190,3075,3075,3075,3075,0
|
|
20240607,162700,703058190,3075,3075,3075,3075,0
|
|
20240607,162600,703058190,3075,3075,3075,3075,0
|
|
20240607,162500,703058190,3075,3075,3075,3075,0
|
|
20240607,162400,703058190,3075,3075,3075,3075,0
|
|
20240607,162300,703058190,3075,3075,3075,3075,0
|
|
20240607,162200,703058190,3075,3075,3075,3075,0
|
|
20240607,162100,703058190,3075,3075,3075,3075,0
|
|
20240607,162000,703058190,3075,3075,3075,3075,0
|
|
20240607,161900,703058190,3075,3075,3075,3075,0
|
|
20240607,161800,703058190,3075,3075,3075,3075,0
|
|
20240607,161700,703058190,3075,3075,3075,3075,0
|
|
20240607,161600,703058190,3075,3075,3075,3075,0
|
|
20240607,161500,703058190,3075,3075,3075,3075,0
|
|
20240607,161400,703058190,3075,3075,3075,3075,0
|
|
20240607,161300,703058190,3075,3075,3075,3075,0
|
|
20240607,161200,703058190,3075,3075,3075,3075,0
|
|
20240607,161100,703058190,3075,3075,3075,3075,0
|
|
20240607,161000,703058190,3075,3075,3075,3075,0
|
|
20240607,160900,703058190,3075,3075,3075,3075,791
|
|
20240607,160800,703058190,3075,3075,3075,3075,0
|
|
20240607,160700,703058190,3075,3075,3075,3075,0
|
|
20240607,160600,703058190,3075,3075,3075,3075,0
|
|
20240607,160500,703058190,3075,3075,3075,3075,0
|
|
20240607,160400,703058190,3075,3075,3075,3075,0
|
|
20240607,160300,703058190,3075,3075,3075,3075,0
|
|
20240607,160200,703058190,3075,3075,3075,3075,0
|
|
20240607,160100,703058190,3075,3075,3075,3075,0
|
|
20240607,160000,703058190,3075,3075,3075,3075,0
|
|
20240607,155900,703058190,3075,3075,3075,3075,0
|
|
20240607,155800,703058190,3075,3075,3075,3075,0
|
|
20240607,155700,703058190,3075,3075,3075,3075,0
|
|
20240607,155600,703058190,3075,3075,3075,3075,0
|
|
20240607,155500,703058190,3075,3075,3075,3075,0
|
|
20240607,155400,703058190,3075,3075,3075,3075,0
|
|
20240607,155300,703058190,3075,3075,3075,3075,0
|
|
20240607,155200,703058190,3075,3075,3075,3075,0
|
|
20240607,155100,703058190,3075,3075,3075,3075,0
|
|
20240607,155000,703058190,3075,3075,3075,3075,0
|
|
20240607,154900,703058190,3075,3075,3075,3075,0
|
|
20240607,154800,703058190,3075,3075,3075,3075,0
|
|
20240607,154700,703058190,3075,3075,3075,3075,0
|
|
20240607,154600,703058190,3075,3075,3075,3075,0
|
|
20240607,154500,703058190,3075,3075,3075,3075,0
|
|
20240607,154400,703058190,3075,3075,3075,3075,0
|
|
20240607,154300,703058190,3075,3075,3075,3075,0
|
|
20240607,154200,703058190,3075,3075,3075,3075,0
|
|
20240607,154100,703058190,3075,3075,3075,3075,0
|
|
20240607,154000,703058190,3075,3075,3075,3075,0
|
|
20240607,153900,703058190,3075,3075,3075,3075,791
|
|
20240607,153800,703058190,3075,3075,3075,3075,0
|
|
20240607,153700,703058190,3075,3075,3075,3075,0
|
|
20240607,153600,703058190,3075,3075,3075,3075,0
|
|
20240607,153500,703058190,3075,3075,3075,3075,0
|
|
20240607,153400,703058190,3075,3075,3075,3075,0
|
|
20240607,153300,703058190,3075,3075,3075,3075,0
|
|
20240607,153200,703058190,3075,3075,3075,3075,0
|
|
20240607,153100,703058190,3075,3075,3075,3075,0
|
|
20240607,153000,703058190,3075,3075,3075,3075,791
|
|
20240607,152900,700625865,3075,3075,3075,3075,0
|
|
20240607,152800,700625865,3075,3075,3075,3075,0
|
|
20240607,152700,700625865,3075,3075,3075,3075,0
|
|
20240607,152600,700625865,3075,3075,3075,3075,0
|
|
20240607,152500,700625865,3075,3075,3075,3075,0
|
|
20240607,152400,700625865,3075,3075,3075,3075,0
|
|
20240607,152300,700625865,3075,3075,3075,3075,0
|
|
20240607,152200,700625865,3075,3075,3075,3075,0
|
|
20240607,152100,700625865,3075,3075,3075,3075,0
|
|
20240607,152000,700625865,3075,3075,3075,3075,0
|
|
20240607,151900,700625865,3075,3075,3075,3055,149
|
|
20240607,151800,700169690,3070,3065,3070,3055,826
|
|
20240607,151700,697636505,3065,3065,3065,3050,2021
|
|
20240607,151600,691461065,3065,3070,3070,3065,55
|
|
20240607,151500,691292430,3065,3070,3070,3065,59
|
|
20240607,151400,691111470,3070,3070,3070,3070,22
|
|
20240607,151300,691043930,3065,3065,3065,3065,2110
|
|
20240607,151200,684576780,3060,3060,3060,3060,887
|
|
20240607,151100,681862560,3060,3060,3060,3060,0
|
|
20240607,151000,681862560,3060,3065,3065,3060,53
|
|
20240607,150900,681700370,3060,3060,3060,3060,19
|
|
20240607,150800,681642230,3060,3060,3060,3060,50
|
|
20240607,150700,681489230,3060,3060,3060,3060,885
|
|
20240607,150600,678781130,3050,3050,3050,3050,0
|
|
20240607,150500,678781130,3050,3050,3050,3050,0
|
|
20240607,150400,678781130,3050,3050,3050,3050,0
|
|
20240607,150300,678781130,3050,3050,3050,3050,10
|
|
20240607,150200,678750630,3050,3050,3050,3050,0
|
|
20240607,150100,678750630,3050,3065,3065,3050,428
|
|
20240607,150000,677441510,3065,3065,3065,3065,5
|
|
20240607,145900,677426185,3075,3075,3075,3075,0
|
|
20240607,145800,677426185,3075,3075,3075,3075,112
|
|
20240607,145700,677081785,3075,3075,3080,3060,2209
|
|
20240607,145600,670279645,3075,3075,3075,3075,0
|
|
20240607,145500,670279645,3075,3075,3075,3075,32
|
|
20240607,145400,670181245,3080,3070,3080,3070,10284
|
|
20240607,145300,638540305,3070,3070,3070,3070,840
|
|
20240607,145200,635961505,3070,3065,3070,3060,1901
|
|
20240607,145100,630131945,3065,3065,3065,3045,3332
|
|
20240607,145000,619973950,3070,3070,3070,3070,11
|
|
20240607,144900,619940180,3070,3065,3070,3065,54
|
|
20240607,144800,619774500,3065,3060,3065,3055,901
|
|
20240607,144700,617016930,3065,3060,3065,3060,2999
|
|
20240607,144600,607838940,3045,3050,3050,3045,2000
|
|
20240607,144500,601747145,3050,3050,3050,3050,0
|
|
20240607,144400,601747145,3050,3055,3060,3050,129
|
|
20240607,144300,601353245,3060,3060,3060,3060,12
|
|
20240607,144200,601316525,3060,3060,3060,3060,70
|
|
20240607,144100,601102325,3060,3060,3060,3060,0
|
|
20240607,144000,601102325,3060,3060,3060,3060,9
|
|
20240607,143900,601074785,3050,3060,3060,3050,50
|
|
20240607,143800,600921885,3050,3055,3060,3050,1069
|
|
20240607,143700,597655745,3055,3040,3055,3040,2028
|
|
20240607,143600,591464625,3040,3050,3050,3040,3086
|
|
20240607,143500,582082115,3055,3055,3055,3055,0
|
|
20240607,143400,582082115,3055,3055,3055,3055,10
|
|
20240607,143300,582051565,3055,3055,3055,3055,0
|
|
20240607,143200,582051565,3055,3055,3055,3055,20
|
|
20240607,143100,581990465,3055,3055,3055,3055,19
|
|
20240607,143000,581932420,3055,3045,3055,3045,2194
|
|
20240607,142900,575240365,3045,3045,3045,3045,20
|
|
20240607,142800,575179465,3045,3045,3045,3045,0
|
|
20240607,142700,575179465,3045,3035,3045,3035,211
|
|
20240607,142600,574538970,3045,3045,3045,3045,10
|
|
20240607,142500,574508520,3045,3045,3045,3045,0
|
|
20240607,142400,574508520,3045,3045,3045,3045,3
|
|
20240607,142300,574499385,3045,3045,3045,3045,0
|
|
20240607,142200,574499385,3045,3045,3045,3045,0
|
|
20240607,142100,574499385,3045,3045,3045,3045,310
|
|
20240607,142000,573555435,3045,3045,3045,3045,587
|
|
20240607,141900,571768020,3045,3040,3045,3040,1400
|
|
20240607,141800,567507020,3030,3030,3030,3030,2000
|
|
20240607,141700,561447020,3040,3040,3040,3040,0
|
|
20240607,141600,561447020,3040,3040,3040,3040,0
|
|
20240607,141500,561447020,3040,3040,3040,3040,2
|
|
20240607,141400,561440940,3040,3040,3040,3040,4
|
|
20240607,141300,561428780,3040,3040,3040,3040,23
|
|
20240607,141200,561358860,3020,3020,3020,3020,0
|
|
20240607,141100,561358860,3020,3040,3040,3020,1220
|
|
20240607,141000,557673000,3040,3040,3040,3040,1522
|
|
20240607,140900,553046120,3035,3035,3040,3020,2522
|
|
20240607,140800,545410180,3035,3030,3035,3020,4125
|
|
20240607,140700,532932570,3040,3040,3040,3040,45
|
|
20240607,140600,532795770,3040,3040,3040,3040,270
|
|
20240607,140500,531974970,3040,3040,3040,3030,401
|
|
20240607,140400,530756930,3035,3020,3035,3020,5302
|
|
20240607,140300,514740860,3040,3040,3040,3040,2096
|
|
20240607,140200,508369020,3025,3040,3040,3025,3025
|
|
20240607,140100,499218020,3040,3040,3040,3040,0
|
|
20240607,140000,499218020,3040,3040,3040,3040,20
|
|
20240607,135900,499157220,3045,3045,3045,3045,169
|
|
20240607,135800,498642615,3045,3045,3045,3045,1061
|
|
20240607,135700,495411870,3045,3045,3045,3045,1105
|
|
20240607,135600,492047145,3025,3045,3045,3025,2010
|
|
20240607,135500,485966695,3025,3045,3045,3025,123
|
|
20240607,135400,485592560,3045,3045,3045,3045,1258
|
|
20240607,135300,481761950,3045,3035,3045,3030,2961
|
|
20240607,135200,472774020,3040,3045,3045,3040,24
|
|
20240607,135100,472700990,3045,3045,3045,3045,0
|
|
20240607,135000,472700990,3045,3045,3045,3045,91
|
|
20240607,134900,472423895,3045,3035,3045,3035,399
|
|
20240607,134800,471211060,3035,3030,3035,3030,2786
|
|
20240607,134700,462763765,3035,3035,3035,3035,1144
|
|
20240607,134600,459291725,3040,3040,3040,3040,13
|
|
20240607,134500,459252205,3045,3045,3045,3045,0
|
|
20240607,134400,459252205,3045,3045,3045,3045,0
|
|
20240607,134300,459252205,3045,3045,3045,3045,0
|
|
20240607,134200,459252205,3045,3045,3045,3045,1
|
|
20240607,134100,459249160,3045,3045,3045,3045,0
|
|
20240607,134000,459249160,3045,3045,3045,3045,0
|
|
20240607,133900,459249160,3045,3045,3045,3045,5
|
|
20240607,133800,459233935,3035,3035,3035,3035,16
|
|
20240607,133700,459185375,3035,3035,3035,3035,0
|
|
20240607,133600,459185375,3035,3035,3035,3035,1
|
|
20240607,133500,459182340,3035,3035,3035,3035,0
|
|
20240607,133400,459182340,3035,3035,3035,3035,18
|
|
20240607,133300,459127710,3035,3035,3035,3035,0
|
|
20240607,133200,459127710,3035,3035,3035,3035,0
|
|
20240607,133100,459127710,3035,3035,3035,3035,0
|
|
20240607,133000,459127710,3035,3035,3035,3035,200
|
|
20240607,132900,458520710,3035,3035,3035,3035,44
|
|
20240607,132800,458387170,3035,3035,3035,3035,10
|
|
20240607,132700,458356820,3050,3050,3050,3050,10
|
|
20240607,132600,458326320,3035,3035,3035,3035,66
|
|
20240607,132500,458126010,3050,3050,3050,3050,0
|
|
20240607,132400,458126010,3050,3045,3050,3045,1173
|
|
20240607,132300,454549360,3045,3045,3045,3045,108
|
|
20240607,132200,454220500,3045,3035,3045,3035,3
|
|
20240607,132100,454211375,3035,3035,3035,3035,0
|
|
20240607,132000,454211375,3035,3035,3035,3035,20
|
|
20240607,131900,454150675,3035,3040,3040,3035,1001
|
|
20240607,131800,451112635,3040,3040,3040,3040,20
|
|
20240607,131700,451051835,3040,3040,3040,3040,100
|
|
20240607,131600,450747835,3045,3045,3045,3045,2
|
|
20240607,131500,450741745,3045,3040,3045,3040,10010
|
|
20240607,131400,420277985,3040,3040,3040,3040,1
|
|
20240607,131300,420274945,3025,3030,3030,3025,50
|
|
20240607,131200,420123595,3025,3025,3025,3025,185
|
|
20240607,131100,419563970,3040,3025,3040,3025,338
|
|
20240607,131000,418541250,3040,3040,3040,3040,0
|
|
20240607,130900,418541250,3040,3030,3040,3025,3295
|
|
20240607,130800,408565425,3040,3045,3045,3035,936
|
|
20240607,130700,405724475,3035,3035,3035,3035,1587
|
|
20240607,130600,400907930,3040,3040,3040,3040,1000
|
|
20240607,130500,397867930,3040,3040,3040,3040,0
|
|
20240607,130400,397867930,3040,3040,3040,3040,1151
|
|
20240607,130300,394368890,3045,3045,3045,3045,0
|
|
20240607,130200,394368890,3045,3045,3045,3045,0
|
|
20240607,130100,394368890,3045,3045,3045,3045,150
|
|
20240607,130000,393912140,3045,3045,3045,3045,2
|
|
20240607,125900,393906050,3045,3045,3045,3045,1
|
|
20240607,125800,393903005,3040,3040,3040,3040,1173
|
|
20240607,125700,390337085,3040,3040,3040,3040,1
|
|
20240607,125600,390334045,3030,3030,3030,3030,613
|
|
20240607,125500,388476655,3030,3030,3030,3030,158
|
|
20240607,125400,387997915,3030,3030,3030,3030,229
|
|
20240607,125300,387304045,3025,3025,3025,3025,0
|
|
20240607,125200,387304045,3025,3025,3025,3025,0
|
|
20240607,125100,387304045,3025,3025,3025,3025,0
|
|
20240607,125000,387304045,3025,3020,3025,3020,256
|
|
20240607,124900,386529845,3025,3025,3025,3025,0
|
|
20240607,124800,386529845,3025,3025,3025,3025,20
|
|
20240607,124700,386469345,3025,3025,3025,3025,2130
|
|
20240607,124600,380026095,3025,3030,3030,3025,1002
|
|
20240607,124500,376995035,3030,3030,3030,3030,1
|
|
20240607,124400,376992005,3030,3030,3030,3030,101
|
|
20240607,124300,376685975,3030,3030,3030,3030,0
|
|
20240607,124200,376685975,3030,3035,3035,3030,2519
|
|
20240607,124100,369053355,3035,3035,3035,3035,0
|
|
20240607,124000,369053355,3035,3035,3035,3035,0
|
|
20240607,123900,369053355,3035,3040,3040,3035,1175
|
|
20240607,123800,365486355,3045,3045,3045,3045,3
|
|
20240607,123700,365477220,3040,3040,3040,3040,0
|
|
20240607,123600,365477220,3040,3040,3040,3040,0
|
|
20240607,123500,365477220,3040,3040,3040,3040,0
|
|
20240607,123400,365477220,3040,3040,3040,3040,0
|
|
20240607,123300,365477220,3040,3035,3040,3035,349
|
|
20240607,123200,364417855,3035,3035,3035,3035,0
|
|
20240607,123100,364417855,3035,3035,3035,3035,0
|
|
20240607,123000,364417855,3035,3035,3035,3035,0
|
|
20240607,122900,364417855,3035,3035,3035,3035,0
|
|
20240607,122800,364417855,3035,3035,3035,3035,0
|
|
20240607,122700,364417855,3035,3035,3035,3035,3
|
|
20240607,122600,364408750,3035,3035,3035,3035,0
|
|
20240607,122500,364408750,3035,3035,3035,3035,0
|
|
20240607,122400,364408750,3035,3035,3035,3035,0
|
|
20240607,122300,364408750,3035,3030,3035,3030,300
|
|
20240607,122200,363499250,3035,3040,3040,3035,2371
|
|
20240607,122100,356303260,3040,3040,3040,3040,100
|
|
20240607,122000,355999260,3040,3040,3040,3040,2003
|
|
20240607,121900,349910140,3040,3040,3040,3040,0
|
|
20240607,121800,349910140,3040,3040,3040,3040,0
|
|
20240607,121700,349910140,3040,3040,3040,3040,0
|
|
20240607,121600,349910140,3040,3045,3045,3040,700
|
|
20240607,121500,347782130,3040,3040,3040,3040,0
|
|
20240607,121400,347782130,3040,3040,3040,3040,323
|
|
20240607,121300,346800210,3040,3040,3040,3040,0
|
|
20240607,121200,346800210,3040,3040,3040,3040,2
|
|
20240607,121100,346794130,3040,3040,3040,3040,0
|
|
20240607,121000,346794130,3040,3040,3040,3040,2
|
|
20240607,120900,346788050,3040,3040,3040,3040,209
|
|
20240607,120800,346152690,3040,3040,3040,3040,0
|
|
20240607,120700,346152690,3040,3040,3040,3040,5
|
|
20240607,120600,346137490,3040,3040,3040,3040,1
|
|
20240607,120500,346134450,3040,3040,3040,3040,1015
|
|
20240607,120400,343048850,3040,3040,3040,3040,485
|
|
20240607,120300,341574450,3040,3040,3040,3040,0
|
|
20240607,120200,341574450,3040,3040,3040,3040,0
|
|
20240607,120100,341574450,3040,3040,3040,3040,3049
|
|
20240607,120000,332305490,3040,3040,3040,3040,120
|
|
20240607,115900,331940690,3040,3040,3040,3040,371
|
|
20240607,115800,330812850,3040,3035,3040,3035,393
|
|
20240607,115700,329618265,3040,3040,3040,3040,17
|
|
20240607,115600,329566585,3040,3040,3040,3040,13
|
|
20240607,115500,329527065,3040,3040,3040,3040,400
|
|
20240607,115400,328311065,3040,3040,3040,3040,0
|
|
20240607,115300,328311065,3040,3040,3040,3040,0
|
|
20240607,115200,328311065,3040,3040,3040,3040,59
|
|
20240607,115100,328131705,3040,3040,3040,3035,387
|
|
20240607,115000,326955520,3040,3040,3040,3040,0
|
|
20240607,114900,326955520,3040,3040,3040,3040,1296
|
|
20240607,114800,323015680,3040,3040,3040,3040,232
|
|
20240607,114700,322310400,3040,3040,3040,3040,18
|
|
20240607,114600,322255680,3040,3040,3040,3040,37
|
|
20240607,114500,322143200,3040,3040,3040,3035,3022
|
|
20240607,114400,312971320,3040,3040,3040,3040,0
|
|
20240607,114300,312971320,3040,3040,3040,3040,0
|
|
20240607,114200,312971320,3040,3040,3040,3040,0
|
|
20240607,114100,312971320,3040,3040,3040,3040,12
|
|
20240607,114000,312934840,3040,3040,3040,3040,2
|
|
20240607,113900,312928760,3035,3035,3035,3035,0
|
|
20240607,113800,312928760,3035,3035,3035,3035,30
|
|
20240607,113700,312837710,3035,3035,3035,3035,0
|
|
20240607,113600,312837710,3035,3035,3035,3035,0
|
|
20240607,113500,312837710,3035,3035,3035,3035,0
|
|
20240607,113400,312837710,3035,3035,3035,3035,1
|
|
20240607,113300,312834675,3035,3035,3035,3035,230
|
|
20240607,113200,312136625,3035,3025,3035,3025,11
|
|
20240607,113100,312103340,3035,3035,3035,3035,20
|
|
20240607,113000,312042640,3025,3025,3025,3025,0
|
|
20240607,112900,312042640,3025,3030,3030,3025,2254
|
|
20240607,112800,305223335,3025,3025,3025,3025,1100
|
|
20240607,112700,301895835,3020,3030,3030,3020,4473
|
|
20240607,112600,288364090,3030,3030,3030,3030,346
|
|
20240607,112500,287315710,3035,3035,3035,3035,0
|
|
20240607,112400,287315710,3035,3035,3035,3035,0
|
|
20240607,112300,287315710,3035,3035,3035,3035,0
|
|
20240607,112200,287315710,3035,3035,3035,3035,0
|
|
20240607,112100,287315710,3035,3035,3035,3035,0
|
|
20240607,112000,287315710,3035,3035,3035,3035,100
|
|
20240607,111900,287012210,3035,3035,3035,3035,0
|
|
20240607,111800,287012210,3035,3035,3035,3035,11
|
|
20240607,111700,286978825,3035,3035,3035,3035,0
|
|
20240607,111600,286978825,3035,3035,3035,3035,17
|
|
20240607,111500,286927230,3025,3030,3030,3025,1200
|
|
20240607,111400,283295615,3030,3030,3030,3030,1109
|
|
20240607,111300,279935345,3030,3030,3030,3030,32
|
|
20240607,111200,279838385,3030,3030,3030,3030,5
|
|
20240607,111100,279823235,3030,3030,3030,3030,0
|
|
20240607,111000,279823235,3030,3030,3030,3030,0
|
|
20240607,110900,279823235,3030,3035,3035,3030,4
|
|
20240607,110800,279811110,3035,3035,3035,3035,0
|
|
20240607,110700,279811110,3035,3030,3035,3030,193
|
|
20240607,110600,279226310,3030,3025,3030,3025,108
|
|
20240607,110500,278899110,3030,3025,3035,3025,144
|
|
20240607,110400,278463080,3020,3030,3030,3020,19981
|
|
20240607,110300,218039825,3030,3030,3030,3030,0
|
|
20240607,110200,218039825,3030,3030,3030,3025,230
|
|
20240607,110100,217342930,3035,3035,3035,3035,7
|
|
20240607,110000,217321685,3035,3035,3035,3035,803
|
|
20240607,105900,214884580,3035,3030,3035,3030,38
|
|
20240607,105800,214769255,3030,3030,3030,3030,0
|
|
20240607,105700,214769255,3030,3030,3030,3030,70
|
|
20240607,105600,214557155,3035,3035,3035,3035,1
|
|
20240607,105500,214554120,3035,3035,3035,3035,0
|
|
20240607,105400,214554120,3035,3030,3035,3030,7
|
|
20240607,105300,214532905,3035,3030,3035,3025,1304
|
|
20240607,105200,210583950,3035,3035,3035,3030,7007
|
|
20240607,105100,189352140,3035,3035,3035,3035,0
|
|
20240607,105000,189352140,3035,3035,3035,3035,0
|
|
20240607,104900,189352140,3035,3035,3035,3035,99
|
|
20240607,104800,189051675,3040,3040,3040,3040,0
|
|
20240607,104700,189051675,3040,3040,3040,3040,84
|
|
20240607,104600,188796315,3040,3040,3040,3040,26
|
|
20240607,104500,188717275,3040,3040,3040,3040,6
|
|
20240607,104400,188699035,3035,3035,3035,3035,100
|
|
20240607,104300,188395535,3035,3035,3035,3035,0
|
|
20240607,104200,188395535,3035,3035,3035,3035,0
|
|
20240607,104100,188395535,3035,3035,3035,3035,40
|
|
20240607,104000,188274135,3040,3045,3045,3040,17
|
|
20240607,103900,188222420,3045,3045,3045,3045,300
|
|
20240607,103800,187308920,3045,3045,3045,3045,0
|
|
20240607,103700,187308920,3045,3045,3045,3045,0
|
|
20240607,103600,187308920,3045,3045,3045,3045,0
|
|
20240607,103500,187308920,3045,3050,3050,3045,96
|
|
20240607,103400,187016175,3050,3050,3050,3050,0
|
|
20240607,103300,187016175,3050,3050,3050,3050,1
|
|
20240607,103200,187013125,3050,3050,3050,3050,0
|
|
20240607,103100,187013125,3050,3060,3060,3050,290
|
|
20240607,103000,186128525,3060,3060,3060,3060,14
|
|
20240607,102900,186085685,3050,3045,3050,3045,2430
|
|
20240607,102800,178686135,3045,3040,3045,3040,3485
|
|
20240607,102700,168075310,3035,3035,3035,3035,17
|
|
20240607,102600,168023715,3035,3035,3035,3035,102
|
|
20240607,102500,167714145,3035,3035,3035,3035,20
|
|
20240607,102400,167653445,3030,3030,3030,3030,0
|
|
20240607,102300,167653445,3030,3030,3030,3030,0
|
|
20240607,102200,167653445,3030,3030,3030,3030,0
|
|
20240607,102100,167653445,3030,3030,3030,3030,54
|
|
20240607,102000,167489825,3025,3025,3025,3025,0
|
|
20240607,101900,167489825,3025,3025,3025,3025,501
|
|
20240607,101800,165974300,3025,3030,3040,3025,711
|
|
20240607,101700,163814010,3045,3045,3045,3045,0
|
|
20240607,101600,163814010,3045,3045,3045,3045,0
|
|
20240607,101500,163814010,3045,3045,3045,3045,0
|
|
20240607,101400,163814010,3045,3045,3045,3045,400
|
|
20240607,101300,162596010,3045,3045,3045,3045,1633
|
|
20240607,101200,157623525,3025,3025,3025,3025,55
|
|
20240607,101100,157457150,3025,3030,3030,3025,901
|
|
20240607,101000,154730620,3030,3030,3030,3030,0
|
|
20240607,100900,154730620,3030,3030,3030,3030,266
|
|
20240607,100800,153924640,3030,3035,3035,3030,685
|
|
20240607,100700,151848590,3035,3035,3035,3035,505
|
|
20240607,100600,150315915,3050,3045,3050,3040,960
|
|
20240607,100500,147396690,3045,3045,3045,3045,118
|
|
20240607,100400,147037380,3045,3045,3045,3045,79
|
|
20240607,100300,146796825,3045,3045,3045,3040,14
|
|
20240607,100200,146754230,3045,3045,3045,3045,3
|
|
20240607,100100,146745095,3045,3050,3050,3045,263
|
|
20240607,100000,145943950,3050,3050,3050,3050,20
|
|
20240607,095900,145882950,3050,3050,3050,3050,53
|
|
20240607,095800,145721300,3050,3050,3050,3050,2
|
|
20240607,095700,145715200,3050,3055,3055,3050,448
|
|
20240607,095600,144348635,3055,3055,3055,3055,111
|
|
20240607,095500,144009530,3050,3050,3050,3050,610
|
|
20240607,095400,142149030,3050,3050,3050,3050,0
|
|
20240607,095300,142149030,3050,3050,3050,3050,0
|
|
20240607,095200,142149030,3050,3050,3050,3050,5
|
|
20240607,095100,142133780,3050,3050,3050,3050,5
|
|
20240607,095000,142118530,3050,3050,3050,3050,858
|
|
20240607,094900,139501630,3055,3055,3055,3055,327
|
|
20240607,094800,138502645,3055,3060,3065,3055,641
|
|
20240607,094700,136541310,3065,3065,3065,3065,1
|
|
20240607,094600,136538245,3065,3055,3065,3055,56
|
|
20240607,094500,136366615,3055,3045,3055,3045,319
|
|
20240607,094400,135394190,3040,3040,3040,3040,5
|
|
20240607,094300,135378990,3040,3040,3040,3040,12
|
|
20240607,094200,135342510,3040,3040,3040,3040,0
|
|
20240607,094100,135342510,3040,3040,3040,3040,549
|
|
20240607,094000,133673550,3040,3040,3045,3040,23
|
|
20240607,093900,133603615,3045,3045,3045,3045,100
|
|
20240607,093800,133299115,3045,3045,3045,3035,620
|
|
20240607,093700,131416235,3045,3050,3050,3045,2
|
|
20240607,093600,131410140,3055,3030,3055,3030,2088
|
|
20240607,093500,125076300,3030,3030,3030,3030,1
|
|
20240607,093400,125073270,3030,3035,3035,3030,323
|
|
20240607,093300,124094330,3030,3030,3030,3025,951
|
|
20240607,093200,121215420,3030,3030,3030,3030,748
|
|
20240607,093100,118948980,3030,3035,3035,3030,1054
|
|
20240607,093000,115754595,3030,3030,3030,3030,0
|
|
20240607,092900,115754595,3030,3060,3060,3030,2103
|
|
20240607,092800,109371705,3060,3060,3060,3060,205
|
|
20240607,092700,108744405,3060,3060,3060,3060,1
|
|
20240607,092600,108741345,3030,3040,3040,3030,1162
|
|
20240607,092500,105217950,3050,3065,3065,3050,111
|
|
20240607,092400,104877915,3065,3065,3065,3065,10
|
|
20240607,092300,104847265,3065,3050,3065,3050,1962
|
|
20240607,092200,98862670,3050,3065,3065,3050,279
|
|
20240607,092100,98011545,3050,3055,3055,3050,950
|
|
20240607,092000,95112685,3050,3055,3055,3050,729
|
|
20240607,091900,92888120,3060,3055,3065,3055,1702
|
|
20240607,091800,87674845,3055,3045,3055,3045,4668
|
|
20240607,091700,73436070,3050,3050,3050,3050,1089
|
|
20240607,091600,70114620,3050,3035,3050,3035,3098
|
|
20240607,091500,60687100,3030,3030,3030,3030,35
|
|
20240607,091400,60581050,3030,3035,3035,3025,708
|
|
20240607,091300,58434315,3045,3050,3050,3045,1010
|
|
20240607,091200,55358845,3050,3045,3050,3035,526
|
|
20240607,091100,53757350,3045,3045,3045,3045,10
|
|
20240607,091000,53726900,3055,3035,3055,3035,275
|
|
20240607,090900,52892235,3035,3050,3055,3035,314
|
|
20240607,090800,51937770,3025,3060,3060,3025,121
|
|
20240607,090700,51570880,3060,3065,3065,3020,7525
|
|
20240607,090600,28728490,3065,3050,3065,3050,658
|
|
20240607,090500,26721575,3050,3060,3060,3050,2852
|
|
20240607,090400,18015975,3070,3070,3070,3070,203
|
|
20240607,090300,17392765,3050,3050,3050,3050,371
|
|
20240607,090200,16261215,3050,3060,3060,3050,2554
|
|
20240607,090100,8450100,3080,3075,3080,3070,708
|
|
20240607,090000,6273000,3075,3075,3075,3075,1990
|