650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,194700,60404150,8060,8060,8060,8060,116
|
|
20240607,194600,60404150,8060,8060,8060,8060,0
|
|
20240607,194500,60404150,8060,8060,8060,8060,0
|
|
20240607,194400,60404150,8060,8060,8060,8060,0
|
|
20240607,194300,60404150,8060,8060,8060,8060,0
|
|
20240607,194200,60404150,8060,8060,8060,8060,0
|
|
20240607,194100,60404150,8060,8060,8060,8060,0
|
|
20240607,194000,60404150,8060,8060,8060,8060,0
|
|
20240607,193900,60404150,8060,8060,8060,8060,0
|
|
20240607,193800,60404150,8060,8060,8060,8060,0
|
|
20240607,193700,60404150,8060,8060,8060,8060,0
|
|
20240607,193600,60404150,8060,8060,8060,8060,0
|
|
20240607,193500,60404150,8060,8060,8060,8060,0
|
|
20240607,193400,60404150,8060,8060,8060,8060,0
|
|
20240607,193300,60404150,8060,8060,8060,8060,0
|
|
20240607,193200,60404150,8060,8060,8060,8060,0
|
|
20240607,193100,60404150,8060,8060,8060,8060,0
|
|
20240607,193000,60404150,8060,8060,8060,8060,0
|
|
20240607,192900,60404150,8060,8060,8060,8060,0
|
|
20240607,192800,60404150,8060,8060,8060,8060,0
|
|
20240607,192700,60404150,8060,8060,8060,8060,0
|
|
20240607,192600,60404150,8060,8060,8060,8060,0
|
|
20240607,192500,60404150,8060,8060,8060,8060,0
|
|
20240607,192400,60404150,8060,8060,8060,8060,0
|
|
20240607,192300,60404150,8060,8060,8060,8060,0
|
|
20240607,192200,60404150,8060,8060,8060,8060,0
|
|
20240607,192100,60404150,8060,8060,8060,8060,0
|
|
20240607,192000,60404150,8060,8060,8060,8060,0
|
|
20240607,191900,60404150,8060,8060,8060,8060,0
|
|
20240607,191800,60404150,8060,8060,8060,8060,0
|
|
20240607,191700,60404150,8060,8060,8060,8060,116
|
|
20240607,191600,60404150,8060,8060,8060,8060,0
|
|
20240607,191500,60404150,8060,8060,8060,8060,0
|
|
20240607,191400,60404150,8060,8060,8060,8060,0
|
|
20240607,191300,60404150,8060,8060,8060,8060,0
|
|
20240607,191200,60404150,8060,8060,8060,8060,0
|
|
20240607,191100,60404150,8060,8060,8060,8060,0
|
|
20240607,191000,60404150,8060,8060,8060,8060,0
|
|
20240607,190900,60404150,8060,8060,8060,8060,0
|
|
20240607,190800,60404150,8060,8060,8060,8060,0
|
|
20240607,190700,60404150,8060,8060,8060,8060,0
|
|
20240607,190600,60404150,8060,8060,8060,8060,0
|
|
20240607,190500,60404150,8060,8060,8060,8060,0
|
|
20240607,190400,60404150,8060,8060,8060,8060,0
|
|
20240607,190300,60404150,8060,8060,8060,8060,0
|
|
20240607,190200,60404150,8060,8060,8060,8060,0
|
|
20240607,190100,60404150,8060,8060,8060,8060,0
|
|
20240607,190000,60404150,8060,8060,8060,8060,0
|
|
20240607,185900,60404150,8060,8060,8060,8060,0
|
|
20240607,185800,60404150,8060,8060,8060,8060,0
|
|
20240607,185700,60404150,8060,8060,8060,8060,0
|
|
20240607,185600,60404150,8060,8060,8060,8060,0
|
|
20240607,185500,60404150,8060,8060,8060,8060,0
|
|
20240607,185400,60404150,8060,8060,8060,8060,0
|
|
20240607,185300,60404150,8060,8060,8060,8060,0
|
|
20240607,185200,60404150,8060,8060,8060,8060,0
|
|
20240607,185100,60404150,8060,8060,8060,8060,0
|
|
20240607,185000,60404150,8060,8060,8060,8060,0
|
|
20240607,184900,60404150,8060,8060,8060,8060,0
|
|
20240607,184800,60404150,8060,8060,8060,8060,0
|
|
20240607,184700,60404150,8060,8060,8060,8060,116
|
|
20240607,184600,60404150,8060,8060,8060,8060,0
|
|
20240607,184500,60404150,8060,8060,8060,8060,0
|
|
20240607,184400,60404150,8060,8060,8060,8060,0
|
|
20240607,184300,60404150,8060,8060,8060,8060,0
|
|
20240607,184200,60404150,8060,8060,8060,8060,0
|
|
20240607,184100,60404150,8060,8060,8060,8060,0
|
|
20240607,184000,60404150,8060,8060,8060,8060,0
|
|
20240607,183900,60404150,8060,8060,8060,8060,0
|
|
20240607,183800,60404150,8060,8060,8060,8060,0
|
|
20240607,183700,60404150,8060,8060,8060,8060,0
|
|
20240607,183600,60404150,8060,8060,8060,8060,0
|
|
20240607,183500,60404150,8060,8060,8060,8060,0
|
|
20240607,183400,60404150,8060,8060,8060,8060,0
|
|
20240607,183300,60404150,8060,8060,8060,8060,0
|
|
20240607,183200,60404150,8060,8060,8060,8060,0
|
|
20240607,183100,60404150,8060,8060,8060,8060,0
|
|
20240607,183000,60404150,8060,8060,8060,8060,0
|
|
20240607,182900,60404150,8060,8060,8060,8060,0
|
|
20240607,182800,60404150,8060,8060,8060,8060,0
|
|
20240607,182700,60404150,8060,8060,8060,8060,0
|
|
20240607,182600,60404150,8060,8060,8060,8060,0
|
|
20240607,182500,60404150,8060,8060,8060,8060,0
|
|
20240607,182400,60404150,8060,8060,8060,8060,0
|
|
20240607,182300,60404150,8060,8060,8060,8060,0
|
|
20240607,182200,60404150,8060,8060,8060,8060,0
|
|
20240607,182100,60404150,8060,8060,8060,8060,0
|
|
20240607,182000,60404150,8060,8060,8060,8060,0
|
|
20240607,181900,60404150,8060,8060,8060,8060,0
|
|
20240607,181800,60404150,8060,8060,8060,8060,0
|
|
20240607,181700,60404150,8060,8060,8060,8060,116
|
|
20240607,181600,60404150,8060,8060,8060,8060,0
|
|
20240607,181500,60404150,8060,8060,8060,8060,0
|
|
20240607,181400,60404150,8060,8060,8060,8060,0
|
|
20240607,181300,60404150,8060,8060,8060,8060,0
|
|
20240607,181200,60404150,8060,8060,8060,8060,0
|
|
20240607,181100,60404150,8060,8060,8060,8060,0
|
|
20240607,181000,60404150,8060,8060,8060,8060,0
|
|
20240607,180900,60404150,8060,8060,8060,8060,0
|
|
20240607,180800,60404150,8060,8060,8060,8060,0
|
|
20240607,180700,60404150,8060,8060,8060,8060,0
|
|
20240607,180600,60404150,8060,8060,8060,8060,0
|
|
20240607,180500,60404150,8060,8060,8060,8060,0
|
|
20240607,180400,60404150,8060,8060,8060,8060,0
|
|
20240607,180300,60404150,8060,8060,8060,8060,0
|
|
20240607,180200,60404150,8060,8060,8060,8060,0
|
|
20240607,180100,60404150,8060,8060,8060,8060,0
|
|
20240607,180000,60404150,8060,8060,8060,8060,0
|
|
20240607,175900,60404150,8060,8060,8060,8060,0
|
|
20240607,175800,60404150,8060,8060,8060,8060,0
|
|
20240607,175700,60404150,8060,8060,8060,8060,0
|
|
20240607,175600,60404150,8060,8060,8060,8060,0
|
|
20240607,175500,60404150,8060,8060,8060,8060,0
|
|
20240607,175400,60404150,8060,8060,8060,8060,0
|
|
20240607,175300,60404150,8060,8060,8060,8060,0
|
|
20240607,175200,60404150,8060,8060,8060,8060,0
|
|
20240607,175100,60404150,8060,8060,8060,8060,0
|
|
20240607,175000,60404150,8060,8060,8060,8060,0
|
|
20240607,174900,60404150,8060,8060,8060,8060,0
|
|
20240607,174800,60404150,8060,8060,8060,8060,0
|
|
20240607,174700,60404150,8060,8060,8060,8060,116
|
|
20240607,174600,60404150,8060,8060,8060,8060,0
|
|
20240607,174500,60404150,8060,8060,8060,8060,0
|
|
20240607,174400,60404150,8060,8060,8060,8060,0
|
|
20240607,174300,60404150,8060,8060,8060,8060,0
|
|
20240607,174200,60404150,8060,8060,8060,8060,0
|
|
20240607,174100,60404150,8060,8060,8060,8060,0
|
|
20240607,174000,60404150,8060,8060,8060,8060,0
|
|
20240607,173900,60404150,8060,8060,8060,8060,0
|
|
20240607,173800,60404150,8060,8060,8060,8060,0
|
|
20240607,173700,60404150,8060,8060,8060,8060,0
|
|
20240607,173600,60404150,8060,8060,8060,8060,0
|
|
20240607,173500,60404150,8060,8060,8060,8060,0
|
|
20240607,173400,60404150,8060,8060,8060,8060,0
|
|
20240607,173300,60404150,8060,8060,8060,8060,0
|
|
20240607,173200,60404150,8060,8060,8060,8060,0
|
|
20240607,173100,60404150,8060,8060,8060,8060,0
|
|
20240607,173000,60404150,8060,8060,8060,8060,0
|
|
20240607,172900,60404150,8060,8060,8060,8060,0
|
|
20240607,172800,60404150,8060,8060,8060,8060,0
|
|
20240607,172700,60404150,8060,8060,8060,8060,0
|
|
20240607,172600,60404150,8060,8060,8060,8060,0
|
|
20240607,172500,60404150,8060,8060,8060,8060,0
|
|
20240607,172400,60404150,8060,8060,8060,8060,0
|
|
20240607,172300,60404150,8060,8060,8060,8060,0
|
|
20240607,172200,60404150,8060,8060,8060,8060,0
|
|
20240607,172100,60404150,8060,8060,8060,8060,0
|
|
20240607,172000,60404150,8060,8060,8060,8060,0
|
|
20240607,171900,60404150,8060,8060,8060,8060,0
|
|
20240607,171800,60404150,8060,8060,8060,8060,0
|
|
20240607,171700,60404150,8060,8060,8060,8060,116
|
|
20240607,171600,60404150,8060,8060,8060,8060,0
|
|
20240607,171500,60404150,8060,8060,8060,8060,0
|
|
20240607,171400,60404150,8060,8060,8060,8060,0
|
|
20240607,171300,60404150,8060,8060,8060,8060,0
|
|
20240607,171200,60404150,8060,8060,8060,8060,0
|
|
20240607,171100,60404150,8060,8060,8060,8060,0
|
|
20240607,171000,60404150,8060,8060,8060,8060,0
|
|
20240607,170900,60404150,8060,8060,8060,8060,0
|
|
20240607,170800,60404150,8060,8060,8060,8060,0
|
|
20240607,170700,60404150,8060,8060,8060,8060,0
|
|
20240607,170600,60404150,8060,8060,8060,8060,0
|
|
20240607,170500,60404150,8060,8060,8060,8060,0
|
|
20240607,170400,60404150,8060,8060,8060,8060,0
|
|
20240607,170300,60404150,8060,8060,8060,8060,0
|
|
20240607,170200,60404150,8060,8060,8060,8060,0
|
|
20240607,170100,60404150,8060,8060,8060,8060,0
|
|
20240607,170000,60404150,8060,8060,8060,8060,0
|
|
20240607,165900,60404150,8060,8060,8060,8060,0
|
|
20240607,165800,60404150,8060,8060,8060,8060,0
|
|
20240607,165700,60404150,8060,8060,8060,8060,0
|
|
20240607,165600,60404150,8060,8060,8060,8060,0
|
|
20240607,165500,60404150,8060,8060,8060,8060,0
|
|
20240607,165400,60404150,8060,8060,8060,8060,0
|
|
20240607,165300,60404150,8060,8060,8060,8060,0
|
|
20240607,165200,60404150,8060,8060,8060,8060,0
|
|
20240607,165100,60404150,8060,8060,8060,8060,0
|
|
20240607,165000,60404150,8060,8060,8060,8060,0
|
|
20240607,164900,60404150,8060,8060,8060,8060,0
|
|
20240607,164800,60404150,8060,8060,8060,8060,0
|
|
20240607,164700,60404150,8060,8060,8060,8060,116
|
|
20240607,164600,60404150,8060,8060,8060,8060,0
|
|
20240607,164500,60404150,8060,8060,8060,8060,0
|
|
20240607,164400,60404150,8060,8060,8060,8060,0
|
|
20240607,164300,60404150,8060,8060,8060,8060,0
|
|
20240607,164200,60404150,8060,8060,8060,8060,0
|
|
20240607,164100,60404150,8060,8060,8060,8060,0
|
|
20240607,164000,60404150,8060,8060,8060,8060,0
|
|
20240607,163900,60404150,8060,8060,8060,8060,0
|
|
20240607,163800,60404150,8060,8060,8060,8060,0
|
|
20240607,163700,60404150,8060,8060,8060,8060,0
|
|
20240607,163600,60404150,8060,8060,8060,8060,0
|
|
20240607,163500,60404150,8060,8060,8060,8060,0
|
|
20240607,163400,60404150,8060,8060,8060,8060,0
|
|
20240607,163300,60404150,8060,8060,8060,8060,0
|
|
20240607,163200,60404150,8060,8060,8060,8060,0
|
|
20240607,163100,60404150,8060,8060,8060,8060,0
|
|
20240607,163000,60404150,8060,8060,8060,8060,0
|
|
20240607,162900,60404150,8060,8060,8060,8060,0
|
|
20240607,162800,60404150,8060,8060,8060,8060,0
|
|
20240607,162700,60404150,8060,8060,8060,8060,0
|
|
20240607,162600,60404150,8060,8060,8060,8060,0
|
|
20240607,162500,60404150,8060,8060,8060,8060,0
|
|
20240607,162400,60404150,8060,8060,8060,8060,0
|
|
20240607,162300,60404150,8060,8060,8060,8060,0
|
|
20240607,162200,60404150,8060,8060,8060,8060,0
|
|
20240607,162100,60404150,8060,8060,8060,8060,0
|
|
20240607,162000,60404150,8060,8060,8060,8060,0
|
|
20240607,161900,60404150,8060,8060,8060,8060,0
|
|
20240607,161800,60404150,8060,8060,8060,8060,0
|
|
20240607,161700,60404150,8060,8060,8060,8060,116
|
|
20240607,161600,60404150,8060,8060,8060,8060,0
|
|
20240607,161500,60404150,8060,8060,8060,8060,0
|
|
20240607,161400,60404150,8060,8060,8060,8060,0
|
|
20240607,161300,60404150,8060,8060,8060,8060,0
|
|
20240607,161200,60404150,8060,8060,8060,8060,0
|
|
20240607,161100,60404150,8060,8060,8060,8060,0
|
|
20240607,161000,60404150,8060,8060,8060,8060,0
|
|
20240607,160900,60404150,8060,8060,8060,8060,0
|
|
20240607,160800,60404150,8060,8060,8060,8060,0
|
|
20240607,160700,60404150,8060,8060,8060,8060,0
|
|
20240607,160600,60404150,8060,8060,8060,8060,0
|
|
20240607,160500,60404150,8060,8060,8060,8060,0
|
|
20240607,160400,60404150,8060,8060,8060,8060,0
|
|
20240607,160300,60404150,8060,8060,8060,8060,0
|
|
20240607,160200,60404150,8060,8060,8060,8060,0
|
|
20240607,160100,60404150,8060,8060,8060,8060,0
|
|
20240607,160000,60404150,8060,8060,8060,8060,0
|
|
20240607,155900,60404150,8060,8060,8060,8060,0
|
|
20240607,155800,60404150,8060,8060,8060,8060,0
|
|
20240607,155700,60404150,8060,8060,8060,8060,0
|
|
20240607,155600,60404150,8060,8060,8060,8060,0
|
|
20240607,155500,60404150,8060,8060,8060,8060,0
|
|
20240607,155400,60404150,8060,8060,8060,8060,0
|
|
20240607,155300,60404150,8060,8060,8060,8060,0
|
|
20240607,155200,60404150,8060,8060,8060,8060,0
|
|
20240607,155100,60404150,8060,8060,8060,8060,0
|
|
20240607,155000,60404150,8060,8060,8060,8060,0
|
|
20240607,154900,60404150,8060,8060,8060,8060,0
|
|
20240607,154800,60404150,8060,8060,8060,8060,0
|
|
20240607,154700,60404150,8060,8060,8060,8060,116
|
|
20240607,154600,60404150,8060,8060,8060,8060,0
|
|
20240607,154500,60404150,8060,8060,8060,8060,0
|
|
20240607,154400,60404150,8060,8060,8060,8060,0
|
|
20240607,154300,60404150,8060,8060,8060,8060,0
|
|
20240607,154200,60404150,8060,8060,8060,8060,0
|
|
20240607,154100,60404150,8060,8060,8060,8060,0
|
|
20240607,154000,60404150,8060,8060,8060,8060,0
|
|
20240607,153900,60404150,8060,8060,8060,8060,0
|
|
20240607,153800,60404150,8060,8060,8060,8060,0
|
|
20240607,153700,60404150,8060,8060,8060,8060,0
|
|
20240607,153600,60404150,8060,8060,8060,8060,0
|
|
20240607,153500,60404150,8060,8060,8060,8060,0
|
|
20240607,153400,60404150,8060,8060,8060,8060,0
|
|
20240607,153300,60404150,8060,8060,8060,8060,0
|
|
20240607,153200,60404150,8060,8060,8060,8060,0
|
|
20240607,153100,60404150,8060,8060,8060,8060,0
|
|
20240607,153000,60404150,8060,8060,8060,8060,116
|
|
20240607,152900,59469190,8060,8060,8060,8060,0
|
|
20240607,152800,59469190,8060,8060,8060,8060,0
|
|
20240607,152700,59469190,8060,8060,8060,8060,0
|
|
20240607,152600,59469190,8060,8060,8060,8060,0
|
|
20240607,152500,59469190,8060,8060,8060,8060,0
|
|
20240607,152400,59469190,8060,8060,8060,8060,0
|
|
20240607,152300,59469190,8060,8060,8060,8060,0
|
|
20240607,152200,59469190,8060,8060,8060,8060,0
|
|
20240607,152100,59469190,8060,8060,8060,8060,0
|
|
20240607,152000,59469190,8060,8060,8060,8060,0
|
|
20240607,151900,59469190,8060,8050,8060,8050,184
|
|
20240607,151800,57986990,8050,8050,8050,8050,1
|
|
20240607,151700,57978940,8030,8030,8030,8030,0
|
|
20240607,151600,57978940,8030,8030,8030,8030,715
|
|
20240607,151500,52237490,8030,8030,8030,8030,0
|
|
20240607,151400,52237490,8030,8030,8030,8030,0
|
|
20240607,151300,52237490,8030,8030,8030,8030,1
|
|
20240607,151200,52229460,8030,8030,8030,8030,0
|
|
20240607,151100,52229460,8030,8030,8030,8030,0
|
|
20240607,151000,52229460,8030,8030,8030,8030,1
|
|
20240607,150900,52221430,8010,8020,8020,8010,300
|
|
20240607,150800,49817410,8030,8030,8030,8030,0
|
|
20240607,150700,49817410,8030,8050,8050,8030,194
|
|
20240607,150600,48259510,8050,8050,8050,8050,10
|
|
20240607,150500,48179010,8050,8050,8050,8050,0
|
|
20240607,150400,48179010,8050,8050,8050,8050,0
|
|
20240607,150300,48179010,8050,8050,8050,8050,0
|
|
20240607,150200,48179010,8050,8050,8050,8050,0
|
|
20240607,150100,48179010,8050,8050,8050,8050,0
|
|
20240607,150000,48179010,8050,8050,8050,8050,0
|
|
20240607,145900,48179010,8050,8050,8050,8050,1
|
|
20240607,145800,48170960,8030,8030,8030,8030,0
|
|
20240607,145700,48170960,8030,8030,8030,8030,44
|
|
20240607,145600,47817640,8050,8050,8050,8050,201
|
|
20240607,145500,46199590,8050,8050,8050,8050,0
|
|
20240607,145400,46199590,8050,8050,8050,8050,0
|
|
20240607,145300,46199590,8050,8050,8050,8050,1
|
|
20240607,145200,46191540,8050,8050,8050,8050,0
|
|
20240607,145100,46191540,8050,8050,8050,8050,0
|
|
20240607,145000,46191540,8050,8050,8050,8050,0
|
|
20240607,144900,46191540,8050,8050,8050,8050,0
|
|
20240607,144800,46191540,8050,8050,8050,8050,0
|
|
20240607,144700,46191540,8050,8050,8050,8050,2
|
|
20240607,144600,46175440,8050,8050,8050,8050,0
|
|
20240607,144500,46175440,8050,8050,8050,8050,0
|
|
20240607,144400,46175440,8050,8050,8050,8050,0
|
|
20240607,144300,46175440,8050,8050,8050,8050,1
|
|
20240607,144200,46167390,8030,8030,8030,8030,14
|
|
20240607,144100,46054970,8040,8040,8040,8040,0
|
|
20240607,144000,46054970,8040,8040,8040,8040,0
|
|
20240607,143900,46054970,8040,8040,8040,8040,0
|
|
20240607,143800,46054970,8040,8040,8040,8040,0
|
|
20240607,143700,46054970,8040,8040,8040,8040,0
|
|
20240607,143600,46054970,8040,8040,8040,8040,0
|
|
20240607,143500,46054970,8040,8040,8040,8040,1
|
|
20240607,143400,46046930,8020,8030,8030,8020,50
|
|
20240607,143300,45645910,8030,8030,8030,8030,0
|
|
20240607,143200,45645910,8030,8030,8030,8030,0
|
|
20240607,143100,45645910,8030,8030,8030,8030,263
|
|
20240607,143000,43534020,8040,8040,8040,8040,0
|
|
20240607,142900,43534020,8040,8040,8040,8040,12
|
|
20240607,142800,43437540,8040,8040,8040,8040,0
|
|
20240607,142700,43437540,8040,8040,8040,8040,0
|
|
20240607,142600,43437540,8040,8040,8040,8040,0
|
|
20240607,142500,43437540,8040,8040,8040,8040,0
|
|
20240607,142400,43437540,8040,8040,8040,8040,0
|
|
20240607,142300,43437540,8040,8040,8040,8040,0
|
|
20240607,142200,43437540,8040,8040,8040,8040,0
|
|
20240607,142100,43437540,8040,8040,8040,8040,0
|
|
20240607,142000,43437540,8040,8040,8040,8040,0
|
|
20240607,141900,43437540,8040,8040,8040,8040,1
|
|
20240607,141800,43429500,8030,8030,8030,8030,0
|
|
20240607,141700,43429500,8030,8030,8030,8030,6
|
|
20240607,141600,43381320,8040,8040,8040,8040,0
|
|
20240607,141500,43381320,8040,8040,8040,8040,25
|
|
20240607,141400,43180320,8040,8040,8040,8040,0
|
|
20240607,141300,43180320,8040,8040,8040,8040,0
|
|
20240607,141200,43180320,8040,8040,8040,8040,21
|
|
20240607,141100,43011480,8050,8050,8050,8050,0
|
|
20240607,141000,43011480,8050,8050,8050,8050,0
|
|
20240607,140900,43011480,8050,8050,8050,8050,0
|
|
20240607,140800,43011480,8050,8050,8050,8050,0
|
|
20240607,140700,43011480,8050,8050,8050,8050,0
|
|
20240607,140600,43011480,8050,8050,8050,8050,0
|
|
20240607,140500,43011480,8050,8050,8050,8050,0
|
|
20240607,140400,43011480,8050,8050,8050,8050,0
|
|
20240607,140300,43011480,8050,8050,8050,8050,0
|
|
20240607,140200,43011480,8050,8050,8050,8050,0
|
|
20240607,140100,43011480,8050,8050,8050,8050,0
|
|
20240607,140000,43011480,8050,8050,8050,8050,0
|
|
20240607,135900,43011480,8050,8050,8050,8050,0
|
|
20240607,135800,43011480,8050,8050,8050,8050,0
|
|
20240607,135700,43011480,8050,8050,8050,8050,0
|
|
20240607,135600,43011480,8050,8050,8050,8050,0
|
|
20240607,135500,43011480,8050,8050,8050,8050,0
|
|
20240607,135400,43011480,8050,8050,8050,8050,0
|
|
20240607,135300,43011480,8050,8050,8050,8050,10
|
|
20240607,135200,42930980,8050,8050,8050,8050,1
|
|
20240607,135100,42922930,8050,8050,8050,8050,0
|
|
20240607,135000,42922930,8050,8050,8050,8050,0
|
|
20240607,134900,42922930,8050,8050,8050,8050,0
|
|
20240607,134800,42922930,8050,8050,8050,8050,0
|
|
20240607,134700,42922930,8050,8050,8050,8050,0
|
|
20240607,134600,42922930,8050,8050,8050,8050,0
|
|
20240607,134500,42922930,8050,8050,8050,8050,0
|
|
20240607,134400,42922930,8050,8050,8050,8050,0
|
|
20240607,134300,42922930,8050,8050,8050,8050,0
|
|
20240607,134200,42922930,8050,8050,8050,8050,0
|
|
20240607,134100,42922930,8050,8050,8050,8050,0
|
|
20240607,134000,42922930,8050,8050,8050,8050,0
|
|
20240607,133900,42922930,8050,8050,8050,8050,10
|
|
20240607,133800,42842430,8050,8050,8050,8050,10
|
|
20240607,133700,42761930,8050,8050,8050,8050,0
|
|
20240607,133600,42761930,8050,8050,8050,8050,0
|
|
20240607,133500,42761930,8050,8050,8050,8050,0
|
|
20240607,133400,42761930,8050,8050,8050,8050,0
|
|
20240607,133300,42761930,8050,8050,8050,8050,1
|
|
20240607,133200,42753880,8050,8050,8050,8050,0
|
|
20240607,133100,42753880,8050,8050,8050,8050,0
|
|
20240607,133000,42753880,8050,8050,8050,8050,0
|
|
20240607,132900,42753880,8050,8050,8050,8050,0
|
|
20240607,132800,42753880,8050,8050,8050,8050,0
|
|
20240607,132700,42753880,8050,8050,8050,8050,0
|
|
20240607,132600,42753880,8050,8050,8050,8050,10
|
|
20240607,132500,42673380,8050,8050,8050,8050,0
|
|
20240607,132400,42673380,8050,8050,8050,8050,0
|
|
20240607,132300,42673380,8050,8050,8050,8050,0
|
|
20240607,132200,42673380,8050,8050,8050,8050,0
|
|
20240607,132100,42673380,8050,8050,8050,8050,0
|
|
20240607,132000,42673380,8050,8050,8050,8050,0
|
|
20240607,131900,42673380,8050,8050,8050,8050,154
|
|
20240607,131800,41433680,8050,8050,8050,8050,0
|
|
20240607,131700,41433680,8050,8050,8050,8050,0
|
|
20240607,131600,41433680,8050,8050,8050,8050,0
|
|
20240607,131500,41433680,8050,8050,8050,8050,0
|
|
20240607,131400,41433680,8050,8050,8050,8050,0
|
|
20240607,131300,41433680,8050,8050,8050,8050,0
|
|
20240607,131200,41433680,8050,8050,8050,8050,0
|
|
20240607,131100,41433680,8050,8050,8050,8050,0
|
|
20240607,131000,41433680,8050,8050,8050,8050,2
|
|
20240607,130900,41417580,8050,8050,8050,8050,0
|
|
20240607,130800,41417580,8050,8050,8050,8050,0
|
|
20240607,130700,41417580,8050,8050,8050,8050,0
|
|
20240607,130600,41417580,8050,8050,8050,8050,0
|
|
20240607,130500,41417580,8050,8050,8050,8050,0
|
|
20240607,130400,41417580,8050,8050,8050,8050,0
|
|
20240607,130300,41417580,8050,8050,8050,8050,0
|
|
20240607,130200,41417580,8050,8050,8050,8050,15
|
|
20240607,130100,41296830,8050,8050,8050,8050,0
|
|
20240607,130000,41296830,8050,8050,8050,8050,691
|
|
20240607,125900,35734280,8050,8050,8050,8050,0
|
|
20240607,125800,35734280,8050,8050,8050,8050,0
|
|
20240607,125700,35734280,8050,8050,8050,8050,0
|
|
20240607,125600,35734280,8050,8050,8050,8050,1
|
|
20240607,125500,35726230,8050,8050,8050,8050,0
|
|
20240607,125400,35726230,8050,8050,8050,8050,0
|
|
20240607,125300,35726230,8050,8050,8050,8050,0
|
|
20240607,125200,35726230,8050,8050,8050,8050,0
|
|
20240607,125100,35726230,8050,8050,8050,8050,0
|
|
20240607,125000,35726230,8050,8050,8050,8050,0
|
|
20240607,124900,35726230,8050,8050,8050,8050,0
|
|
20240607,124800,35726230,8050,8050,8050,8050,0
|
|
20240607,124700,35726230,8050,8050,8050,8050,0
|
|
20240607,124600,35726230,8050,8050,8050,8050,0
|
|
20240607,124500,35726230,8050,8050,8050,8050,0
|
|
20240607,124400,35726230,8050,8050,8050,8050,0
|
|
20240607,124300,35726230,8050,8050,8050,8050,0
|
|
20240607,124200,35726230,8050,8050,8050,8050,124
|
|
20240607,124100,34728030,8050,8050,8050,8050,0
|
|
20240607,124000,34728030,8050,8050,8050,8050,0
|
|
20240607,123900,34728030,8050,8050,8050,8050,0
|
|
20240607,123800,34728030,8050,8050,8050,8050,0
|
|
20240607,123700,34728030,8050,8050,8050,8050,0
|
|
20240607,123600,34728030,8050,8050,8050,8050,0
|
|
20240607,123500,34728030,8050,8050,8050,8050,30
|
|
20240607,123400,34486530,8050,8050,8050,8050,2
|
|
20240607,123300,34470430,8050,8050,8050,8050,0
|
|
20240607,123200,34470430,8050,8050,8050,8050,0
|
|
20240607,123100,34470430,8050,8020,8050,8010,33
|
|
20240607,123000,34206050,8050,8050,8050,8050,0
|
|
20240607,122900,34206050,8050,8050,8050,8050,0
|
|
20240607,122800,34206050,8050,8050,8050,8050,0
|
|
20240607,122700,34206050,8050,8050,8050,8050,0
|
|
20240607,122600,34206050,8050,8050,8050,8050,0
|
|
20240607,122500,34206050,8050,8050,8050,8050,118
|
|
20240607,122400,33256150,8050,8050,8050,8050,0
|
|
20240607,122300,33256150,8050,8050,8050,8050,0
|
|
20240607,122200,33256150,8050,8050,8050,8050,0
|
|
20240607,122100,33256150,8050,8050,8050,8050,0
|
|
20240607,122000,33256150,8050,8050,8050,8050,0
|
|
20240607,121900,33256150,8050,8050,8050,8050,1
|
|
20240607,121800,33248100,8050,8050,8050,8050,0
|
|
20240607,121700,33248100,8050,8050,8050,8050,1
|
|
20240607,121600,33240050,8050,8050,8050,8050,0
|
|
20240607,121500,33240050,8050,8050,8050,8050,0
|
|
20240607,121400,33240050,8050,8010,8050,8010,11
|
|
20240607,121300,33151900,8050,8050,8050,8050,21
|
|
20240607,121200,32982850,8050,8050,8050,8050,0
|
|
20240607,121100,32982850,8050,8050,8050,8050,1
|
|
20240607,121000,32974800,8020,8050,8050,8020,255
|
|
20240607,120900,30929670,8030,8030,8030,8030,100
|
|
20240607,120800,30126670,8050,8050,8050,8050,0
|
|
20240607,120700,30126670,8050,8050,8050,8050,0
|
|
20240607,120600,30126670,8050,8050,8050,8050,0
|
|
20240607,120500,30126670,8050,8050,8050,8050,0
|
|
20240607,120400,30126670,8050,8050,8050,8050,0
|
|
20240607,120300,30126670,8050,8050,8050,8050,0
|
|
20240607,120200,30126670,8050,8050,8050,8050,0
|
|
20240607,120100,30126670,8050,8050,8050,8050,0
|
|
20240607,120000,30126670,8050,8050,8050,8050,0
|
|
20240607,115900,30126670,8050,8050,8050,8050,0
|
|
20240607,115800,30126670,8050,8050,8050,8050,0
|
|
20240607,115700,30126670,8050,8050,8050,8050,0
|
|
20240607,115600,30126670,8050,8050,8050,8050,1
|
|
20240607,115500,30118620,8020,8020,8020,8020,0
|
|
20240607,115400,30118620,8020,8020,8020,8020,0
|
|
20240607,115300,30118620,8020,8020,8020,8020,0
|
|
20240607,115200,30118620,8020,8020,8020,8020,0
|
|
20240607,115100,30118620,8020,8020,8020,8020,0
|
|
20240607,115000,30118620,8020,8020,8020,8020,0
|
|
20240607,114900,30118620,8020,8020,8020,8020,0
|
|
20240607,114800,30118620,8020,8020,8020,8020,0
|
|
20240607,114700,30118620,8020,8020,8020,8020,0
|
|
20240607,114600,30118620,8020,8020,8020,8020,0
|
|
20240607,114500,30118620,8020,8020,8020,8020,0
|
|
20240607,114400,30118620,8020,8020,8020,8020,0
|
|
20240607,114300,30118620,8020,8020,8020,8020,0
|
|
20240607,114200,30118620,8020,8020,8020,8020,5
|
|
20240607,114100,30078520,8020,8010,8020,8010,31
|
|
20240607,114000,29830200,8010,8010,8010,8010,120
|
|
20240607,113900,28869000,8020,8020,8020,8020,0
|
|
20240607,113800,28869000,8020,8020,8020,8020,0
|
|
20240607,113700,28869000,8020,8020,8020,8020,0
|
|
20240607,113600,28869000,8020,8020,8020,8020,0
|
|
20240607,113500,28869000,8020,8020,8020,8020,3
|
|
20240607,113400,28844940,8020,8020,8020,8020,0
|
|
20240607,113300,28844940,8020,8020,8020,8020,100
|
|
20240607,113200,28042940,8020,8020,8020,8020,2
|
|
20240607,113100,28026900,8020,8020,8020,8020,0
|
|
20240607,113000,28026900,8020,8020,8020,8020,0
|
|
20240607,112900,28026900,8020,8020,8020,8020,0
|
|
20240607,112800,28026900,8020,8020,8020,8020,0
|
|
20240607,112700,28026900,8020,8020,8020,8020,121
|
|
20240607,112600,27056480,8030,8030,8030,8030,0
|
|
20240607,112500,27056480,8030,8030,8030,8030,0
|
|
20240607,112400,27056480,8030,8030,8030,8030,0
|
|
20240607,112300,27056480,8030,8030,8030,8030,0
|
|
20240607,112200,27056480,8030,8030,8030,8030,0
|
|
20240607,112100,27056480,8030,8030,8030,8030,0
|
|
20240607,112000,27056480,8030,8030,8030,8030,0
|
|
20240607,111900,27056480,8030,8030,8030,8030,0
|
|
20240607,111800,27056480,8030,8030,8030,8030,0
|
|
20240607,111700,27056480,8030,8030,8030,8030,0
|
|
20240607,111600,27056480,8030,8030,8030,8030,1
|
|
20240607,111500,27048450,8030,8030,8030,8030,0
|
|
20240607,111400,27048450,8030,8030,8030,8030,7
|
|
20240607,111300,26992240,8030,8030,8030,8030,127
|
|
20240607,111200,25972430,8030,8030,8030,8030,0
|
|
20240607,111100,25972430,8030,8030,8030,8030,0
|
|
20240607,111000,25972430,8030,8030,8030,8030,0
|
|
20240607,110900,25972430,8030,8030,8030,8030,0
|
|
20240607,110800,25972430,8030,8030,8030,8030,0
|
|
20240607,110700,25972430,8030,8030,8030,8030,0
|
|
20240607,110600,25972430,8030,8030,8030,8030,0
|
|
20240607,110500,25972430,8030,8030,8030,8030,0
|
|
20240607,110400,25972430,8030,8030,8030,8030,0
|
|
20240607,110300,25972430,8030,8030,8030,8030,0
|
|
20240607,110200,25972430,8030,8030,8030,8030,0
|
|
20240607,110100,25972430,8030,8030,8030,8030,0
|
|
20240607,110000,25972430,8030,8030,8030,8030,81
|
|
20240607,105900,25322000,8050,8050,8050,8050,0
|
|
20240607,105800,25322000,8050,8050,8050,8050,0
|
|
20240607,105700,25322000,8050,8050,8050,8050,0
|
|
20240607,105600,25322000,8050,8050,8050,8050,0
|
|
20240607,105500,25322000,8050,8050,8050,8050,0
|
|
20240607,105400,25322000,8050,8050,8050,8050,25
|
|
20240607,105300,25120750,8050,8050,8050,8050,0
|
|
20240607,105200,25120750,8050,8050,8050,8050,0
|
|
20240607,105100,25120750,8050,8050,8050,8050,0
|
|
20240607,105000,25120750,8050,8050,8050,8050,0
|
|
20240607,104900,25120750,8050,8050,8050,8050,0
|
|
20240607,104800,25120750,8050,8050,8050,8050,9
|
|
20240607,104700,25048300,8060,8060,8060,8060,0
|
|
20240607,104600,25048300,8060,8060,8060,8060,0
|
|
20240607,104500,25048300,8060,8060,8060,8060,0
|
|
20240607,104400,25048300,8060,8060,8060,8060,0
|
|
20240607,104300,25048300,8060,8060,8060,8060,0
|
|
20240607,104200,25048300,8060,8060,8060,8060,0
|
|
20240607,104100,25048300,8060,8060,8060,8060,0
|
|
20240607,104000,25048300,8060,8060,8060,8060,0
|
|
20240607,103900,25048300,8060,8060,8060,8060,0
|
|
20240607,103800,25048300,8060,8060,8060,8060,0
|
|
20240607,103700,25048300,8060,8060,8060,8060,0
|
|
20240607,103600,25048300,8060,8060,8060,8060,0
|
|
20240607,103500,25048300,8060,8060,8060,8060,0
|
|
20240607,103400,25048300,8060,8060,8060,8060,1
|
|
20240607,103300,25040240,8020,8020,8020,8020,0
|
|
20240607,103200,25040240,8020,8040,8040,8020,143
|
|
20240607,103100,23892350,8050,8050,8050,8050,0
|
|
20240607,103000,23892350,8050,8050,8050,8050,0
|
|
20240607,102900,23892350,8050,8050,8050,8050,0
|
|
20240607,102800,23892350,8050,8050,8050,8050,0
|
|
20240607,102700,23892350,8050,8050,8050,8050,0
|
|
20240607,102600,23892350,8050,8050,8050,8050,0
|
|
20240607,102500,23892350,8050,8050,8050,8050,0
|
|
20240607,102400,23892350,8050,8050,8050,8050,0
|
|
20240607,102300,23892350,8050,8050,8050,8050,0
|
|
20240607,102200,23892350,8050,8050,8050,8050,0
|
|
20240607,102100,23892350,8050,8050,8050,8050,0
|
|
20240607,102000,23892350,8050,8050,8050,8050,20
|
|
20240607,101900,23731350,8050,8050,8050,8050,0
|
|
20240607,101800,23731350,8050,8050,8050,8050,0
|
|
20240607,101700,23731350,8050,8050,8050,8050,0
|
|
20240607,101600,23731350,8050,8050,8050,8050,0
|
|
20240607,101500,23731350,8050,8050,8050,8050,0
|
|
20240607,101400,23731350,8050,8050,8050,8050,18
|
|
20240607,101300,23586450,8050,8050,8050,8050,0
|
|
20240607,101200,23586450,8050,8050,8050,8050,0
|
|
20240607,101100,23586450,8050,8050,8050,8050,0
|
|
20240607,101000,23586450,8050,8050,8050,8050,1
|
|
20240607,100900,23578400,8050,8050,8050,8050,0
|
|
20240607,100800,23578400,8050,8050,8050,8050,1
|
|
20240607,100700,23570350,8060,8060,8060,8060,0
|
|
20240607,100600,23570350,8060,8060,8060,8060,0
|
|
20240607,100500,23570350,8060,8060,8060,8060,0
|
|
20240607,100400,23570350,8060,8060,8060,8060,1
|
|
20240607,100300,23562290,8060,8060,8060,8060,0
|
|
20240607,100200,23562290,8060,8060,8060,8060,0
|
|
20240607,100100,23562290,8060,8060,8060,8060,1
|
|
20240607,100000,23554230,8060,8060,8060,8060,8
|
|
20240607,095900,23489750,8070,8070,8070,8070,1
|
|
20240607,095800,23481680,8070,8070,8070,8070,0
|
|
20240607,095700,23481680,8070,8070,8070,8070,0
|
|
20240607,095600,23481680,8070,8070,8070,8070,0
|
|
20240607,095500,23481680,8070,8070,8070,8070,0
|
|
20240607,095400,23481680,8070,8070,8070,8070,0
|
|
20240607,095300,23481680,8070,8070,8070,8070,1
|
|
20240607,095200,23473610,8060,8060,8060,8060,0
|
|
20240607,095100,23473610,8060,8060,8060,8060,1
|
|
20240607,095000,23465550,8060,8060,8060,8060,0
|
|
20240607,094900,23465550,8060,8060,8060,8060,0
|
|
20240607,094800,23465550,8060,8060,8060,8060,0
|
|
20240607,094700,23465550,8060,8060,8060,8060,0
|
|
20240607,094600,23465550,8060,8060,8060,8060,2
|
|
20240607,094500,23449430,8070,8070,8070,8070,0
|
|
20240607,094400,23449430,8070,8070,8070,8070,0
|
|
20240607,094300,23449430,8070,8070,8070,8070,0
|
|
20240607,094200,23449430,8070,8070,8070,8070,0
|
|
20240607,094100,23449430,8070,8070,8070,8070,0
|
|
20240607,094000,23449430,8070,8070,8070,8070,0
|
|
20240607,093900,23449430,8070,8070,8070,8070,0
|
|
20240607,093800,23449430,8070,8070,8070,8070,0
|
|
20240607,093700,23449430,8070,8070,8070,8070,0
|
|
20240607,093600,23449430,8070,8070,8070,8070,2
|
|
20240607,093500,23433290,8070,8070,8070,8070,0
|
|
20240607,093400,23433290,8070,8070,8070,8070,0
|
|
20240607,093300,23433290,8070,8070,8070,8070,0
|
|
20240607,093200,23433290,8070,8070,8070,8070,0
|
|
20240607,093100,23433290,8070,8070,8070,8070,2
|
|
20240607,093000,23417150,8070,8070,8070,8070,1
|
|
20240607,092900,23409080,8080,8080,8080,8080,0
|
|
20240607,092800,23409080,8080,8080,8080,8080,0
|
|
20240607,092700,23409080,8080,8080,8080,8080,2
|
|
20240607,092600,23392920,8080,8080,8080,8080,0
|
|
20240607,092500,23392920,8080,8080,8080,8080,0
|
|
20240607,092400,23392920,8080,8080,8080,8080,0
|
|
20240607,092300,23392920,8080,8080,8080,8080,0
|
|
20240607,092200,23392920,8080,8080,8080,8080,101
|
|
20240607,092100,22576840,8070,8060,8070,8060,1607
|
|
20240607,092000,9617640,8050,8040,8050,8040,1032
|
|
20240607,091900,1315040,8050,8050,8050,8050,6
|
|
20240607,091800,1266740,8050,8050,8050,8050,0
|
|
20240607,091700,1266740,8050,8050,8050,8050,0
|
|
20240607,091600,1266740,8050,8060,8060,8050,15
|
|
20240607,091500,1145930,8060,8060,8060,8060,0
|
|
20240607,091400,1145930,8060,8060,8060,8060,0
|
|
20240607,091300,1145930,8060,8060,8060,8060,1
|
|
20240607,091200,1137870,8060,8060,8060,8060,1
|
|
20240607,091100,1129810,8050,8060,8060,8050,10
|
|
20240607,091000,1049300,8060,8070,8070,8060,62
|
|
20240607,090900,549200,8050,8050,8050,8050,0
|
|
20240607,090800,549200,8050,8050,8050,8050,50
|
|
20240607,090700,146700,8150,8150,8150,8150,0
|
|
20240607,090600,146700,8150,8150,8150,8150,0
|
|
20240607,090500,146700,8150,8150,8150,8150,0
|
|
20240607,090400,146700,8150,8150,8150,8150,0
|
|
20240607,090300,146700,8150,8150,8150,8150,0
|
|
20240607,090200,146700,8150,8150,8150,8150,1
|
|
20240607,090100,138550,8150,8150,8150,8150,0
|
|
20240607,090000,138550,8150,8150,8150,8150,17
|