678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,201500,448252405,3375,3375,3375,3375,7027
|
|
20240610,201400,448252405,3375,3375,3375,3375,0
|
|
20240610,201300,448252405,3375,3375,3375,3375,0
|
|
20240610,201200,448252405,3375,3375,3375,3375,0
|
|
20240610,201100,448252405,3375,3375,3375,3375,0
|
|
20240610,201000,448252405,3375,3375,3375,3375,0
|
|
20240610,200900,448252405,3375,3375,3375,3375,0
|
|
20240610,200800,448252405,3375,3375,3375,3375,0
|
|
20240610,200700,448252405,3375,3375,3375,3375,0
|
|
20240610,200600,448252405,3375,3375,3375,3375,0
|
|
20240610,200500,448252405,3375,3375,3375,3375,0
|
|
20240610,200400,448252405,3375,3375,3375,3375,0
|
|
20240610,200300,448252405,3375,3375,3375,3375,0
|
|
20240610,200200,448252405,3375,3375,3375,3375,0
|
|
20240610,200100,448252405,3375,3375,3375,3375,0
|
|
20240610,200000,448252405,3375,3375,3375,3375,0
|
|
20240610,195900,448252405,3375,3375,3375,3375,0
|
|
20240610,195800,448252405,3375,3375,3375,3375,0
|
|
20240610,195700,448252405,3375,3375,3375,3375,0
|
|
20240610,195600,448252405,3375,3375,3375,3375,0
|
|
20240610,195500,448252405,3375,3375,3375,3375,0
|
|
20240610,195400,448252405,3375,3375,3375,3375,0
|
|
20240610,195300,448252405,3375,3375,3375,3375,0
|
|
20240610,195200,448252405,3375,3375,3375,3375,0
|
|
20240610,195100,448252405,3375,3375,3375,3375,0
|
|
20240610,195000,448252405,3375,3375,3375,3375,0
|
|
20240610,194900,448252405,3375,3375,3375,3375,0
|
|
20240610,194800,448252405,3375,3375,3375,3375,0
|
|
20240610,194700,448252405,3375,3375,3375,3375,0
|
|
20240610,194600,448252405,3375,3375,3375,3375,0
|
|
20240610,194500,448252405,3375,3375,3375,3375,7027
|
|
20240610,194400,448252405,3375,3375,3375,3375,0
|
|
20240610,194300,448252405,3375,3375,3375,3375,0
|
|
20240610,194200,448252405,3375,3375,3375,3375,0
|
|
20240610,194100,448252405,3375,3375,3375,3375,0
|
|
20240610,194000,448252405,3375,3375,3375,3375,0
|
|
20240610,193900,448252405,3375,3375,3375,3375,0
|
|
20240610,193800,448252405,3375,3375,3375,3375,0
|
|
20240610,193700,448252405,3375,3375,3375,3375,0
|
|
20240610,193600,448252405,3375,3375,3375,3375,0
|
|
20240610,193500,448252405,3375,3375,3375,3375,0
|
|
20240610,193400,448252405,3375,3375,3375,3375,0
|
|
20240610,193300,448252405,3375,3375,3375,3375,0
|
|
20240610,193200,448252405,3375,3375,3375,3375,0
|
|
20240610,193100,448252405,3375,3375,3375,3375,0
|
|
20240610,193000,448252405,3375,3375,3375,3375,0
|
|
20240610,192900,448252405,3375,3375,3375,3375,0
|
|
20240610,192800,448252405,3375,3375,3375,3375,0
|
|
20240610,192700,448252405,3375,3375,3375,3375,0
|
|
20240610,192600,448252405,3375,3375,3375,3375,0
|
|
20240610,192500,448252405,3375,3375,3375,3375,0
|
|
20240610,192400,448252405,3375,3375,3375,3375,0
|
|
20240610,192300,448252405,3375,3375,3375,3375,0
|
|
20240610,192200,448252405,3375,3375,3375,3375,0
|
|
20240610,192100,448252405,3375,3375,3375,3375,0
|
|
20240610,192000,448252405,3375,3375,3375,3375,0
|
|
20240610,191900,448252405,3375,3375,3375,3375,0
|
|
20240610,191800,448252405,3375,3375,3375,3375,0
|
|
20240610,191700,448252405,3375,3375,3375,3375,0
|
|
20240610,191600,448252405,3375,3375,3375,3375,0
|
|
20240610,191500,448252405,3375,3375,3375,3375,7027
|
|
20240610,191400,448252405,3375,3375,3375,3375,0
|
|
20240610,191300,448252405,3375,3375,3375,3375,0
|
|
20240610,191200,448252405,3375,3375,3375,3375,0
|
|
20240610,191100,448252405,3375,3375,3375,3375,0
|
|
20240610,191000,448252405,3375,3375,3375,3375,0
|
|
20240610,190900,448252405,3375,3375,3375,3375,0
|
|
20240610,190800,448252405,3375,3375,3375,3375,0
|
|
20240610,190700,448252405,3375,3375,3375,3375,0
|
|
20240610,190600,448252405,3375,3375,3375,3375,0
|
|
20240610,190500,448252405,3375,3375,3375,3375,0
|
|
20240610,190400,448252405,3375,3375,3375,3375,0
|
|
20240610,190300,448252405,3375,3375,3375,3375,0
|
|
20240610,190200,448252405,3375,3375,3375,3375,0
|
|
20240610,190100,448252405,3375,3375,3375,3375,0
|
|
20240610,190000,448252405,3375,3375,3375,3375,0
|
|
20240610,185900,448252405,3375,3375,3375,3375,0
|
|
20240610,185800,448252405,3375,3375,3375,3375,0
|
|
20240610,185700,448252405,3375,3375,3375,3375,0
|
|
20240610,185600,448252405,3375,3375,3375,3375,0
|
|
20240610,185500,448252405,3375,3375,3375,3375,0
|
|
20240610,185400,448252405,3375,3375,3375,3375,0
|
|
20240610,185300,448252405,3375,3375,3375,3375,0
|
|
20240610,185200,448252405,3375,3375,3375,3375,0
|
|
20240610,185100,448252405,3375,3375,3375,3375,0
|
|
20240610,185000,448252405,3375,3375,3375,3375,0
|
|
20240610,184900,448252405,3375,3375,3375,3375,0
|
|
20240610,184800,448252405,3375,3375,3375,3375,0
|
|
20240610,184700,448252405,3375,3375,3375,3375,0
|
|
20240610,184600,448252405,3375,3375,3375,3375,0
|
|
20240610,184500,448252405,3375,3375,3375,3375,7027
|
|
20240610,184400,448252405,3375,3375,3375,3375,0
|
|
20240610,184300,448252405,3375,3375,3375,3375,0
|
|
20240610,184200,448252405,3375,3375,3375,3375,0
|
|
20240610,184100,448252405,3375,3375,3375,3375,0
|
|
20240610,184000,448252405,3375,3375,3375,3375,0
|
|
20240610,183900,448252405,3375,3375,3375,3375,0
|
|
20240610,183800,448252405,3375,3375,3375,3375,0
|
|
20240610,183700,448252405,3375,3375,3375,3375,0
|
|
20240610,183600,448252405,3375,3375,3375,3375,0
|
|
20240610,183500,448252405,3375,3375,3375,3375,0
|
|
20240610,183400,448252405,3375,3375,3375,3375,0
|
|
20240610,183300,448252405,3375,3375,3375,3375,0
|
|
20240610,183200,448252405,3375,3375,3375,3375,0
|
|
20240610,183100,448252405,3375,3375,3375,3375,0
|
|
20240610,183000,448252405,3375,3375,3375,3375,0
|
|
20240610,182900,448252405,3375,3375,3375,3375,0
|
|
20240610,182800,448252405,3375,3375,3375,3375,0
|
|
20240610,182700,448252405,3375,3375,3375,3375,0
|
|
20240610,182600,448252405,3375,3375,3375,3375,0
|
|
20240610,182500,448252405,3375,3375,3375,3375,0
|
|
20240610,182400,448252405,3375,3375,3375,3375,0
|
|
20240610,182300,448252405,3375,3375,3375,3375,0
|
|
20240610,182200,448252405,3375,3375,3375,3375,0
|
|
20240610,182100,448252405,3375,3375,3375,3375,0
|
|
20240610,182000,448252405,3375,3375,3375,3375,0
|
|
20240610,181900,448252405,3375,3375,3375,3375,0
|
|
20240610,181800,448252405,3375,3375,3375,3375,0
|
|
20240610,181700,448252405,3375,3375,3375,3375,0
|
|
20240610,181600,448252405,3375,3375,3375,3375,0
|
|
20240610,181500,448252405,3375,3375,3375,3375,7027
|
|
20240610,181400,448252405,3375,3375,3375,3375,0
|
|
20240610,181300,448252405,3375,3375,3375,3375,0
|
|
20240610,181200,448252405,3375,3375,3375,3375,0
|
|
20240610,181100,448252405,3375,3375,3375,3375,0
|
|
20240610,181000,448252405,3375,3375,3375,3375,0
|
|
20240610,180900,448252405,3375,3375,3375,3375,0
|
|
20240610,180800,448252405,3375,3375,3375,3375,0
|
|
20240610,180700,448252405,3375,3375,3375,3375,0
|
|
20240610,180600,448252405,3375,3375,3375,3375,0
|
|
20240610,180500,448252405,3375,3375,3375,3375,0
|
|
20240610,180400,448252405,3375,3375,3375,3375,0
|
|
20240610,180300,448252405,3375,3375,3375,3375,0
|
|
20240610,180200,448252405,3375,3375,3375,3375,0
|
|
20240610,180100,448252405,3375,3375,3375,3375,0
|
|
20240610,180000,448252405,3375,3375,3375,3375,0
|
|
20240610,175900,448252405,3375,3375,3375,3375,0
|
|
20240610,175800,448252405,3375,3375,3375,3375,0
|
|
20240610,175700,448252405,3375,3375,3375,3375,0
|
|
20240610,175600,448252405,3375,3375,3375,3375,0
|
|
20240610,175500,448252405,3375,3375,3375,3375,0
|
|
20240610,175400,448252405,3375,3375,3375,3375,0
|
|
20240610,175300,448252405,3375,3375,3375,3375,0
|
|
20240610,175200,448252405,3375,3375,3375,3375,0
|
|
20240610,175100,448252405,3375,3375,3375,3375,0
|
|
20240610,175000,448252405,3375,3375,3375,3375,0
|
|
20240610,174900,448252405,3375,3375,3375,3375,0
|
|
20240610,174800,448252405,3375,3375,3375,3375,0
|
|
20240610,174700,448252405,3375,3375,3375,3375,0
|
|
20240610,174600,448252405,3375,3375,3375,3375,0
|
|
20240610,174500,448252405,3375,3375,3375,3375,7027
|
|
20240610,174400,448252405,3375,3375,3375,3375,0
|
|
20240610,174300,448252405,3375,3375,3375,3375,0
|
|
20240610,174200,448252405,3375,3375,3375,3375,0
|
|
20240610,174100,448252405,3375,3375,3375,3375,0
|
|
20240610,174000,448252405,3375,3375,3375,3375,0
|
|
20240610,173900,448252405,3375,3375,3375,3375,0
|
|
20240610,173800,448252405,3375,3375,3375,3375,0
|
|
20240610,173700,448252405,3375,3375,3375,3375,0
|
|
20240610,173600,448252405,3375,3375,3375,3375,0
|
|
20240610,173500,448252405,3375,3375,3375,3375,0
|
|
20240610,173400,448252405,3375,3375,3375,3375,0
|
|
20240610,173300,448252405,3375,3375,3375,3375,0
|
|
20240610,173200,448252405,3375,3375,3375,3375,0
|
|
20240610,173100,448252405,3375,3375,3375,3375,0
|
|
20240610,173000,448252405,3375,3375,3375,3375,0
|
|
20240610,172900,448252405,3375,3375,3375,3375,0
|
|
20240610,172800,448252405,3375,3375,3375,3375,0
|
|
20240610,172700,448252405,3375,3375,3375,3375,0
|
|
20240610,172600,448252405,3375,3375,3375,3375,0
|
|
20240610,172500,448252405,3375,3375,3375,3375,0
|
|
20240610,172400,448252405,3375,3375,3375,3375,0
|
|
20240610,172300,448252405,3375,3375,3375,3375,0
|
|
20240610,172200,448252405,3375,3375,3375,3375,0
|
|
20240610,172100,448252405,3375,3375,3375,3375,0
|
|
20240610,172000,448252405,3375,3375,3375,3375,0
|
|
20240610,171900,448252405,3375,3375,3375,3375,0
|
|
20240610,171800,448252405,3375,3375,3375,3375,0
|
|
20240610,171700,448252405,3375,3375,3375,3375,0
|
|
20240610,171600,448252405,3375,3375,3375,3375,0
|
|
20240610,171500,448252405,3375,3375,3375,3375,7027
|
|
20240610,171400,448252405,3375,3375,3375,3375,0
|
|
20240610,171300,448252405,3375,3375,3375,3375,0
|
|
20240610,171200,448252405,3375,3375,3375,3375,0
|
|
20240610,171100,448252405,3375,3375,3375,3375,0
|
|
20240610,171000,448252405,3375,3375,3375,3375,0
|
|
20240610,170900,448252405,3375,3375,3375,3375,0
|
|
20240610,170800,448252405,3375,3375,3375,3375,0
|
|
20240610,170700,448252405,3375,3375,3375,3375,0
|
|
20240610,170600,448252405,3375,3375,3375,3375,0
|
|
20240610,170500,448252405,3375,3375,3375,3375,0
|
|
20240610,170400,448252405,3375,3375,3375,3375,0
|
|
20240610,170300,448252405,3375,3375,3375,3375,0
|
|
20240610,170200,448252405,3375,3375,3375,3375,0
|
|
20240610,170100,448252405,3375,3375,3375,3375,0
|
|
20240610,170000,448252405,3375,3375,3375,3375,0
|
|
20240610,165900,448252405,3375,3375,3375,3375,0
|
|
20240610,165800,448252405,3375,3375,3375,3375,0
|
|
20240610,165700,448252405,3375,3375,3375,3375,0
|
|
20240610,165600,448252405,3375,3375,3375,3375,0
|
|
20240610,165500,448252405,3375,3375,3375,3375,0
|
|
20240610,165400,448252405,3375,3375,3375,3375,0
|
|
20240610,165300,448252405,3375,3375,3375,3375,0
|
|
20240610,165200,448252405,3375,3375,3375,3375,0
|
|
20240610,165100,448252405,3375,3375,3375,3375,0
|
|
20240610,165000,448252405,3375,3375,3375,3375,0
|
|
20240610,164900,448252405,3375,3375,3375,3375,0
|
|
20240610,164800,448252405,3375,3375,3375,3375,0
|
|
20240610,164700,448252405,3375,3375,3375,3375,0
|
|
20240610,164600,448252405,3375,3375,3375,3375,0
|
|
20240610,164500,448252405,3375,3375,3375,3375,7027
|
|
20240610,164400,448252405,3375,3375,3375,3375,0
|
|
20240610,164300,448252405,3375,3375,3375,3375,0
|
|
20240610,164200,448252405,3375,3375,3375,3375,0
|
|
20240610,164100,448252405,3375,3375,3375,3375,0
|
|
20240610,164000,448252405,3375,3375,3375,3375,0
|
|
20240610,163900,448252405,3375,3375,3375,3375,0
|
|
20240610,163800,448252405,3375,3375,3375,3375,0
|
|
20240610,163700,448252405,3375,3375,3375,3375,0
|
|
20240610,163600,448252405,3375,3375,3375,3375,0
|
|
20240610,163500,448252405,3375,3375,3375,3375,0
|
|
20240610,163400,448252405,3375,3375,3375,3375,0
|
|
20240610,163300,448252405,3375,3375,3375,3375,0
|
|
20240610,163200,448252405,3375,3375,3375,3375,0
|
|
20240610,163100,448252405,3375,3375,3375,3375,0
|
|
20240610,163000,448252405,3375,3375,3375,3375,0
|
|
20240610,162900,448252405,3375,3375,3375,3375,0
|
|
20240610,162800,448252405,3375,3375,3375,3375,0
|
|
20240610,162700,448252405,3375,3375,3375,3375,0
|
|
20240610,162600,448252405,3375,3375,3375,3375,0
|
|
20240610,162500,448252405,3375,3375,3375,3375,0
|
|
20240610,162400,448252405,3375,3375,3375,3375,0
|
|
20240610,162300,448252405,3375,3375,3375,3375,0
|
|
20240610,162200,448252405,3375,3375,3375,3375,0
|
|
20240610,162100,448252405,3375,3375,3375,3375,0
|
|
20240610,162000,448252405,3375,3375,3375,3375,0
|
|
20240610,161900,448252405,3375,3375,3375,3375,0
|
|
20240610,161800,448252405,3375,3375,3375,3375,0
|
|
20240610,161700,448252405,3375,3375,3375,3375,0
|
|
20240610,161600,448252405,3375,3375,3375,3375,0
|
|
20240610,161500,448252405,3375,3375,3375,3375,7027
|
|
20240610,161400,448252405,3375,3375,3375,3375,0
|
|
20240610,161300,448252405,3375,3375,3375,3375,0
|
|
20240610,161200,448252405,3375,3375,3375,3375,0
|
|
20240610,161100,448252405,3375,3375,3375,3375,0
|
|
20240610,161000,448252405,3375,3375,3375,3375,0
|
|
20240610,160900,448252405,3375,3375,3375,3375,0
|
|
20240610,160800,448252405,3375,3375,3375,3375,0
|
|
20240610,160700,448252405,3375,3375,3375,3375,0
|
|
20240610,160600,448252405,3375,3375,3375,3375,0
|
|
20240610,160500,448252405,3375,3375,3375,3375,0
|
|
20240610,160400,448252405,3375,3375,3375,3375,0
|
|
20240610,160300,448252405,3375,3375,3375,3375,0
|
|
20240610,160200,448252405,3375,3375,3375,3375,0
|
|
20240610,160100,448252405,3375,3375,3375,3375,0
|
|
20240610,160000,448252405,3375,3375,3375,3375,0
|
|
20240610,155900,448252405,3375,3375,3375,3375,0
|
|
20240610,155800,448252405,3375,3375,3375,3375,0
|
|
20240610,155700,448252405,3375,3375,3375,3375,0
|
|
20240610,155600,448252405,3375,3375,3375,3375,0
|
|
20240610,155500,448252405,3375,3375,3375,3375,0
|
|
20240610,155400,448252405,3375,3375,3375,3375,0
|
|
20240610,155300,448252405,3375,3375,3375,3375,0
|
|
20240610,155200,448252405,3375,3375,3375,3375,0
|
|
20240610,155100,448252405,3375,3375,3375,3375,0
|
|
20240610,155000,448252405,3375,3375,3375,3375,0
|
|
20240610,154900,448252405,3375,3375,3375,3375,0
|
|
20240610,154800,448252405,3375,3375,3375,3375,0
|
|
20240610,154700,448252405,3375,3375,3375,3375,0
|
|
20240610,154600,448252405,3375,3375,3375,3375,0
|
|
20240610,154500,448252405,3375,3375,3375,3375,7027
|
|
20240610,154400,448252405,3375,3375,3375,3375,0
|
|
20240610,154300,448252405,3375,3375,3375,3375,0
|
|
20240610,154200,448252405,3375,3375,3375,3375,0
|
|
20240610,154100,448252405,3375,3375,3375,3375,0
|
|
20240610,154000,448252405,3375,3375,3375,3375,0
|
|
20240610,153900,448252405,3375,3375,3375,3375,0
|
|
20240610,153800,448252405,3375,3375,3375,3375,0
|
|
20240610,153700,448252405,3375,3375,3375,3375,0
|
|
20240610,153600,448252405,3375,3375,3375,3375,0
|
|
20240610,153500,448252405,3375,3375,3375,3375,0
|
|
20240610,153400,448252405,3375,3375,3375,3375,0
|
|
20240610,153300,448252405,3375,3375,3375,3375,0
|
|
20240610,153200,448252405,3375,3375,3375,3375,0
|
|
20240610,153100,448252405,3375,3375,3375,3375,0
|
|
20240610,153000,448252405,3375,3375,3375,3375,7027
|
|
20240610,152900,424536280,3395,3395,3395,3395,0
|
|
20240610,152800,424536280,3395,3395,3395,3395,0
|
|
20240610,152700,424536280,3395,3395,3395,3395,0
|
|
20240610,152600,424536280,3395,3395,3395,3395,0
|
|
20240610,152500,424536280,3395,3395,3395,3395,0
|
|
20240610,152400,424536280,3395,3395,3395,3395,0
|
|
20240610,152300,424536280,3395,3395,3395,3395,0
|
|
20240610,152200,424536280,3395,3395,3395,3395,0
|
|
20240610,152100,424536280,3395,3395,3395,3395,0
|
|
20240610,152000,424536280,3395,3395,3395,3395,0
|
|
20240610,151900,424536280,3395,3385,3395,3385,4266
|
|
20240610,151800,410054020,3385,3390,3395,3385,531
|
|
20240610,151700,408254115,3390,3390,3390,3390,1797
|
|
20240610,151600,402162285,3390,3390,3390,3390,1212
|
|
20240610,151500,398053605,3375,3375,3375,3375,10
|
|
20240610,151400,398019855,3390,3390,3390,3390,4349
|
|
20240610,151300,383276745,3395,3390,3395,3390,944
|
|
20240610,151200,380074570,3380,3380,3380,3380,4
|
|
20240610,151100,380061050,3385,3390,3395,3385,1930
|
|
20240610,151000,373520725,3400,3400,3400,3400,0
|
|
20240610,150900,373520725,3400,3400,3400,3400,0
|
|
20240610,150800,373520725,3400,3400,3400,3400,0
|
|
20240610,150700,373520725,3400,3400,3400,3400,727
|
|
20240610,150600,371048925,3400,3410,3410,3400,730
|
|
20240610,150500,368563625,3405,3405,3405,3405,500
|
|
20240610,150400,366861125,3415,3385,3415,3385,7469
|
|
20240610,150300,341474185,3385,3385,3385,3385,1000
|
|
20240610,150200,338089185,3380,3380,3380,3380,1000
|
|
20240610,150100,334709185,3365,3365,3365,3365,0
|
|
20240610,150000,334709185,3365,3365,3365,3365,0
|
|
20240610,145900,334709185,3365,3365,3365,3365,0
|
|
20240610,145800,334709185,3365,3365,3365,3365,0
|
|
20240610,145700,334709185,3365,3370,3370,3365,1187
|
|
20240610,145600,330714060,3370,3375,3375,3370,502
|
|
20240610,145500,329019815,3380,3380,3380,3380,0
|
|
20240610,145400,329019815,3380,3380,3380,3380,0
|
|
20240610,145300,329019815,3380,3380,3380,3380,1
|
|
20240610,145200,329016435,3400,3380,3400,3380,1346
|
|
20240610,145100,324451370,3385,3375,3385,3375,1391
|
|
20240610,145000,319750285,3365,3365,3365,3365,0
|
|
20240610,144900,319750285,3365,3365,3365,3365,0
|
|
20240610,144800,319750285,3365,3365,3365,3365,0
|
|
20240610,144700,319750285,3365,3365,3365,3360,1550
|
|
20240610,144600,314538225,3360,3360,3360,3360,0
|
|
20240610,144500,314538225,3360,3360,3360,3360,0
|
|
20240610,144400,314538225,3360,3360,3360,3360,4
|
|
20240610,144300,314524785,3390,3370,3390,3365,31
|
|
20240610,144200,314420420,3370,3370,3370,3370,5
|
|
20240610,144100,314403570,3365,3415,3420,3365,2513
|
|
20240610,144000,305918090,3415,3370,3435,3370,20219
|
|
20240610,143900,237031355,3370,3360,3370,3360,2892
|
|
20240610,143800,227308030,3360,3360,3360,3360,0
|
|
20240610,143700,227308030,3360,3360,3360,3360,0
|
|
20240610,143600,227308030,3360,3360,3360,3360,0
|
|
20240610,143500,227308030,3360,3360,3360,3360,0
|
|
20240610,143400,227308030,3360,3355,3360,3355,586
|
|
20240610,143300,225339500,3355,3355,3355,3355,0
|
|
20240610,143200,225339500,3355,3355,3355,3355,0
|
|
20240610,143100,225339500,3355,3355,3355,3355,0
|
|
20240610,143000,225339500,3355,3355,3355,3355,0
|
|
20240610,142900,225339500,3355,3355,3355,3355,0
|
|
20240610,142800,225339500,3355,3350,3355,3350,641
|
|
20240610,142700,223189295,3355,3355,3355,3355,179
|
|
20240610,142600,222588750,3360,3360,3360,3360,500
|
|
20240610,142500,220908750,3355,3355,3355,3355,0
|
|
20240610,142400,220908750,3355,3355,3355,3355,0
|
|
20240610,142300,220908750,3355,3355,3355,3355,0
|
|
20240610,142200,220908750,3355,3355,3355,3355,0
|
|
20240610,142100,220908750,3355,3360,3360,3355,1300
|
|
20240610,142000,216547225,3360,3360,3360,3360,10
|
|
20240610,141900,216513625,3365,3365,3365,3365,0
|
|
20240610,141800,216513625,3365,3365,3365,3365,0
|
|
20240610,141700,216513625,3365,3365,3365,3365,0
|
|
20240610,141600,216513625,3365,3365,3365,3365,0
|
|
20240610,141500,216513625,3365,3365,3365,3365,0
|
|
20240610,141400,216513625,3365,3365,3365,3365,25
|
|
20240610,141300,216429500,3365,3365,3365,3365,0
|
|
20240610,141200,216429500,3365,3365,3365,3365,0
|
|
20240610,141100,216429500,3365,3365,3365,3365,320
|
|
20240610,141000,215352700,3365,3365,3365,3365,30
|
|
20240610,140900,215251750,3365,3365,3365,3365,0
|
|
20240610,140800,215251750,3365,3365,3365,3365,0
|
|
20240610,140700,215251750,3365,3365,3365,3365,125
|
|
20240610,140600,214831125,3365,3365,3365,3365,1
|
|
20240610,140500,214827760,3365,3360,3365,3360,587
|
|
20240610,140400,212855350,3355,3355,3355,3355,107
|
|
20240610,140300,212496365,3355,3350,3355,3350,101
|
|
20240610,140200,212158010,3355,3355,3355,3355,1
|
|
20240610,140100,212154655,3355,3345,3355,3345,102
|
|
20240610,140000,211812955,3350,3350,3350,3350,0
|
|
20240610,135900,211812955,3350,3350,3350,3350,0
|
|
20240610,135800,211812955,3350,3350,3350,3350,0
|
|
20240610,135700,211812955,3350,3350,3350,3350,0
|
|
20240610,135600,211812955,3350,3350,3350,3350,68
|
|
20240610,135500,211585155,3350,3350,3350,3350,10
|
|
20240610,135400,211551655,3355,3355,3355,3355,0
|
|
20240610,135300,211551655,3355,3355,3355,3355,0
|
|
20240610,135200,211551655,3355,3355,3355,3355,0
|
|
20240610,135100,211551655,3355,3355,3355,3355,0
|
|
20240610,135000,211551655,3355,3355,3355,3355,0
|
|
20240610,134900,211551655,3355,3355,3355,3355,456
|
|
20240610,134800,210021775,3355,3355,3355,3355,0
|
|
20240610,134700,210021775,3355,3355,3355,3355,20
|
|
20240610,134600,209954675,3355,3355,3355,3355,0
|
|
20240610,134500,209954675,3355,3355,3355,3355,673
|
|
20240610,134400,207696760,3355,3355,3355,3355,1599
|
|
20240610,134300,202332115,3350,3350,3350,3350,0
|
|
20240610,134200,202332115,3350,3355,3355,3350,2150
|
|
20240610,134100,195129545,3355,3355,3355,3355,0
|
|
20240610,134000,195129545,3355,3355,3355,3355,0
|
|
20240610,133900,195129545,3355,3355,3355,3355,0
|
|
20240610,133800,195129545,3355,3355,3355,3355,250
|
|
20240610,133700,194290795,3360,3360,3360,3360,0
|
|
20240610,133600,194290795,3360,3360,3360,3360,2
|
|
20240610,133500,194284075,3355,3355,3355,3355,200
|
|
20240610,133400,193613075,3355,3355,3355,3355,0
|
|
20240610,133300,193613075,3355,3355,3355,3355,0
|
|
20240610,133200,193613075,3355,3355,3355,3355,0
|
|
20240610,133100,193613075,3355,3355,3355,3355,1
|
|
20240610,133000,193609720,3360,3360,3360,3360,0
|
|
20240610,132900,193609720,3360,3360,3360,3360,30
|
|
20240610,132800,193508920,3360,3360,3360,3360,0
|
|
20240610,132700,193508920,3360,3360,3360,3360,1
|
|
20240610,132600,193505560,3350,3350,3350,3350,0
|
|
20240610,132500,193505560,3350,3350,3350,3350,200
|
|
20240610,132400,192835560,3355,3355,3355,3355,275
|
|
20240610,132300,191912935,3350,3350,3350,3350,640
|
|
20240610,132200,189768935,3350,3350,3350,3350,0
|
|
20240610,132100,189768935,3350,3350,3350,3350,0
|
|
20240610,132000,189768935,3350,3350,3350,3350,1991
|
|
20240610,131900,183099085,3350,3350,3350,3350,0
|
|
20240610,131800,183099085,3350,3350,3350,3350,0
|
|
20240610,131700,183099085,3350,3350,3350,3350,0
|
|
20240610,131600,183099085,3350,3350,3350,3350,1116
|
|
20240610,131500,179360485,3340,3350,3350,3340,1510
|
|
20240610,131400,174301995,3350,3350,3350,3350,0
|
|
20240610,131300,174301995,3350,3350,3350,3350,0
|
|
20240610,131200,174301995,3350,3350,3350,3350,1
|
|
20240610,131100,174298645,3330,3330,3330,3330,0
|
|
20240610,131000,174298645,3330,3355,3355,3330,2715
|
|
20240610,130900,165231800,3365,3365,3365,3365,2
|
|
20240610,130800,165225070,3350,3355,3355,3350,1463
|
|
20240610,130700,160323520,3355,3355,3355,3355,0
|
|
20240610,130600,160323520,3355,3355,3355,3355,0
|
|
20240610,130500,160323520,3355,3360,3360,3355,1320
|
|
20240610,130400,155894735,3370,3370,3370,3370,0
|
|
20240610,130300,155894735,3370,3370,3370,3370,1
|
|
20240610,130200,155891365,3365,3365,3365,3365,0
|
|
20240610,130100,155891365,3365,3360,3365,3360,222
|
|
20240610,130000,155144835,3365,3365,3365,3365,0
|
|
20240610,125900,155144835,3365,3365,3365,3365,0
|
|
20240610,125800,155144835,3365,3365,3365,3365,0
|
|
20240610,125700,155144835,3365,3365,3365,3365,0
|
|
20240610,125600,155144835,3365,3365,3365,3365,0
|
|
20240610,125500,155144835,3365,3365,3365,3365,1
|
|
20240610,125400,155141470,3360,3360,3360,3360,90
|
|
20240610,125300,154839070,3360,3360,3360,3360,98
|
|
20240610,125200,154509790,3360,3360,3360,3360,0
|
|
20240610,125100,154509790,3360,3360,3360,3360,0
|
|
20240610,125000,154509790,3360,3360,3360,3360,0
|
|
20240610,124900,154509790,3360,3360,3360,3360,2
|
|
20240610,124800,154503070,3365,3365,3365,3365,261
|
|
20240610,124700,153624805,3365,3365,3365,3365,0
|
|
20240610,124600,153624805,3365,3365,3365,3365,100
|
|
20240610,124500,153288305,3360,3360,3360,3360,0
|
|
20240610,124400,153288305,3360,3360,3360,3360,0
|
|
20240610,124300,153288305,3360,3360,3360,3360,0
|
|
20240610,124200,153288305,3360,3360,3360,3360,3
|
|
20240610,124100,153278225,3375,3380,3380,3375,700
|
|
20240610,124000,150915580,3385,3385,3385,3385,0
|
|
20240610,123900,150915580,3385,3385,3385,3385,200
|
|
20240610,123800,150238580,3380,3385,3385,3380,234
|
|
20240610,123700,149446635,3385,3385,3385,3385,181
|
|
20240610,123600,148833950,3390,3380,3390,3380,885
|
|
20240610,123500,145840430,3375,3375,3375,3375,910
|
|
20240610,123400,142769180,3375,3370,3375,3370,112
|
|
20240610,123300,142391730,3370,3370,3370,3370,0
|
|
20240610,123200,142391730,3370,3370,3370,3370,0
|
|
20240610,123100,142391730,3370,3370,3370,3370,37
|
|
20240610,123000,142267040,3370,3370,3370,3370,1000
|
|
20240610,122900,138897040,3370,3370,3370,3370,0
|
|
20240610,122800,138897040,3370,3370,3370,3370,0
|
|
20240610,122700,138897040,3370,3370,3370,3370,1
|
|
20240610,122600,138893670,3365,3365,3365,3365,1000
|
|
20240610,122500,135528670,3365,3365,3365,3365,0
|
|
20240610,122400,135528670,3365,3365,3365,3365,500
|
|
20240610,122300,133846170,3365,3365,3365,3365,1202
|
|
20240610,122200,129801440,3365,3365,3365,3365,0
|
|
20240610,122100,129801440,3365,3365,3365,3365,0
|
|
20240610,122000,129801440,3365,3365,3365,3365,0
|
|
20240610,121900,129801440,3365,3365,3365,3365,0
|
|
20240610,121800,129801440,3365,3365,3365,3365,100
|
|
20240610,121700,129464940,3365,3365,3365,3365,54
|
|
20240610,121600,129283230,3365,3365,3370,3365,398
|
|
20240610,121500,127943785,3365,3365,3365,3365,0
|
|
20240610,121400,127943785,3365,3365,3365,3365,0
|
|
20240610,121300,127943785,3365,3360,3365,3360,10
|
|
20240610,121200,127910165,3360,3360,3360,3360,0
|
|
20240610,121100,127910165,3360,3360,3360,3360,0
|
|
20240610,121000,127910165,3360,3360,3360,3360,60
|
|
20240610,120900,127708565,3360,3360,3360,3360,0
|
|
20240610,120800,127708565,3360,3360,3360,3360,0
|
|
20240610,120700,127708565,3360,3360,3360,3360,34
|
|
20240610,120600,127594325,3370,3370,3370,3370,100
|
|
20240610,120500,127257325,3370,3370,3370,3370,0
|
|
20240610,120400,127257325,3370,3370,3370,3370,0
|
|
20240610,120300,127257325,3370,3370,3370,3370,0
|
|
20240610,120200,127257325,3370,3370,3370,3370,0
|
|
20240610,120100,127257325,3370,3370,3370,3370,105
|
|
20240610,120000,126903475,3370,3365,3370,3365,251
|
|
20240610,115900,126058730,3360,3360,3360,3360,52
|
|
20240610,115800,125884010,3355,3355,3355,3355,0
|
|
20240610,115700,125884010,3355,3355,3355,3355,0
|
|
20240610,115600,125884010,3355,3355,3355,3355,0
|
|
20240610,115500,125884010,3355,3355,3355,3355,500
|
|
20240610,115400,124206510,3360,3360,3360,3360,0
|
|
20240610,115300,124206510,3360,3360,3360,3360,0
|
|
20240610,115200,124206510,3360,3360,3360,3360,49
|
|
20240610,115100,124041870,3360,3360,3360,3360,0
|
|
20240610,115000,124041870,3360,3360,3360,3360,0
|
|
20240610,114900,124041870,3360,3360,3360,3360,0
|
|
20240610,114800,124041870,3360,3360,3360,3360,1
|
|
20240610,114700,124038510,3370,3365,3370,3365,672
|
|
20240610,114600,121775445,3365,3360,3365,3360,639
|
|
20240610,114500,119628200,3360,3360,3360,3360,0
|
|
20240610,114400,119628200,3360,3360,3360,3360,0
|
|
20240610,114300,119628200,3360,3360,3360,3360,2
|
|
20240610,114200,119621480,3360,3360,3360,3360,372
|
|
20240610,114100,118371560,3360,3360,3360,3360,0
|
|
20240610,114000,118371560,3360,3360,3360,3360,10
|
|
20240610,113900,118337960,3355,3355,3355,3355,4
|
|
20240610,113800,118324540,3360,3360,3360,3360,0
|
|
20240610,113700,118324540,3360,3360,3360,3360,0
|
|
20240610,113600,118324540,3360,3355,3360,3355,23
|
|
20240610,113500,118247265,3360,3360,3360,3360,30
|
|
20240610,113400,118146465,3360,3360,3360,3360,0
|
|
20240610,113300,118146465,3360,3360,3360,3360,82
|
|
20240610,113200,117870945,3365,3365,3365,3365,0
|
|
20240610,113100,117870945,3365,3365,3365,3365,0
|
|
20240610,113000,117870945,3365,3360,3365,3360,392
|
|
20240610,112900,116553820,3360,3360,3360,3360,2
|
|
20240610,112800,116547100,3360,3360,3360,3360,0
|
|
20240610,112700,116547100,3360,3360,3360,3360,79
|
|
20240610,112600,116281660,3355,3355,3355,3355,0
|
|
20240610,112500,116281660,3355,3345,3355,3345,4260
|
|
20240610,112400,102011015,3345,3345,3345,3345,22
|
|
20240610,112300,101937425,3345,3340,3345,3340,1037
|
|
20240610,112200,98470160,3345,3345,3345,3345,0
|
|
20240610,112100,98470160,3345,3345,3345,3345,0
|
|
20240610,112000,98470160,3345,3345,3345,3345,0
|
|
20240610,111900,98470160,3345,3345,3345,3345,200
|
|
20240610,111800,97801160,3345,3345,3345,3345,0
|
|
20240610,111700,97801160,3345,3340,3345,3340,299
|
|
20240610,111600,96802360,3340,3340,3340,3340,1
|
|
20240610,111500,96799020,3335,3335,3335,3335,1
|
|
20240610,111400,96795685,3340,3340,3340,3340,0
|
|
20240610,111300,96795685,3340,3340,3340,3340,0
|
|
20240610,111200,96795685,3340,3340,3340,3340,0
|
|
20240610,111100,96795685,3340,3340,3340,3340,5
|
|
20240610,111000,96778985,3340,3340,3340,3340,10
|
|
20240610,110900,96745585,3340,3340,3340,3340,0
|
|
20240610,110800,96745585,3340,3340,3340,3340,0
|
|
20240610,110700,96745585,3340,3340,3340,3340,0
|
|
20240610,110600,96745585,3340,3340,3340,3340,0
|
|
20240610,110500,96745585,3340,3340,3340,3340,0
|
|
20240610,110400,96745585,3340,3340,3340,3340,0
|
|
20240610,110300,96745585,3340,3340,3340,3340,0
|
|
20240610,110200,96745585,3340,3340,3340,3340,0
|
|
20240610,110100,96745585,3340,3340,3340,3340,0
|
|
20240610,110000,96745585,3340,3340,3340,3340,0
|
|
20240610,105900,96745585,3340,3330,3340,3330,15
|
|
20240610,105800,96695625,3330,3330,3330,3330,86
|
|
20240610,105700,96409245,3340,3340,3340,3340,1812
|
|
20240610,105600,90357165,3330,3330,3330,3330,0
|
|
20240610,105500,90357165,3330,3340,3340,3330,4
|
|
20240610,105400,90343815,3340,3340,3340,3340,0
|
|
20240610,105300,90343815,3340,3340,3340,3340,0
|
|
20240610,105200,90343815,3340,3340,3340,3340,0
|
|
20240610,105100,90343815,3340,3340,3340,3340,0
|
|
20240610,105000,90343815,3340,3340,3340,3340,0
|
|
20240610,104900,90343815,3340,3340,3340,3340,0
|
|
20240610,104800,90343815,3340,3340,3340,3340,0
|
|
20240610,104700,90343815,3340,3340,3340,3340,1485
|
|
20240610,104600,85383915,3340,3340,3340,3340,202
|
|
20240610,104500,84709235,3340,3335,3340,3335,313
|
|
20240610,104400,83664860,3320,3320,3320,3320,0
|
|
20240610,104300,83664860,3320,3320,3320,3320,34
|
|
20240610,104200,83551980,3320,3320,3320,3320,0
|
|
20240610,104100,83551980,3320,3320,3320,3320,317
|
|
20240610,104000,82499540,3320,3325,3325,3320,1500
|
|
20240610,103900,77519365,3325,3325,3325,3325,1
|
|
20240610,103800,77516040,3325,3325,3325,3325,0
|
|
20240610,103700,77516040,3325,3325,3325,3325,10
|
|
20240610,103600,77482790,3325,3325,3325,3325,0
|
|
20240610,103500,77482790,3325,3325,3325,3325,1
|
|
20240610,103400,77479465,3340,3335,3340,3325,1301
|
|
20240610,103300,73152510,3340,3340,3340,3340,320
|
|
20240610,103200,72083710,3340,3340,3340,3340,0
|
|
20240610,103100,72083710,3340,3340,3340,3340,0
|
|
20240610,103000,72083710,3340,3340,3340,3340,16
|
|
20240610,102900,72030270,3340,3340,3340,3330,102
|
|
20240610,102800,71690590,3325,3340,3340,3325,177
|
|
20240610,102700,71100860,3340,3340,3340,3340,0
|
|
20240610,102600,71100860,3340,3340,3340,3340,65
|
|
20240610,102500,70883760,3350,3350,3350,3350,0
|
|
20240610,102400,70883760,3350,3350,3350,3350,26
|
|
20240610,102300,70796660,3345,3345,3345,3345,0
|
|
20240610,102200,70796660,3345,3345,3345,3345,0
|
|
20240610,102100,70796660,3345,3340,3345,3340,114
|
|
20240610,102000,70415400,3340,3340,3340,3340,27
|
|
20240610,101900,70325220,3350,3350,3350,3350,0
|
|
20240610,101800,70325220,3350,3350,3350,3350,0
|
|
20240610,101700,70325220,3350,3350,3350,3350,0
|
|
20240610,101600,70325220,3350,3350,3350,3350,0
|
|
20240610,101500,70325220,3350,3350,3350,3350,633
|
|
20240610,101400,68204670,3355,3345,3355,3345,501
|
|
20240610,101300,66526545,3330,3330,3330,3330,1
|
|
20240610,101200,66523215,3330,3330,3345,3330,105
|
|
20240610,101100,66173550,3330,3340,3340,3330,385
|
|
20240610,101000,64891110,3345,3345,3345,3345,1
|
|
20240610,100900,64887765,3345,3345,3345,3345,0
|
|
20240610,100800,64887765,3345,3345,3345,3345,0
|
|
20240610,100700,64887765,3345,3340,3345,3335,357
|
|
20240610,100600,63694535,3340,3340,3340,3340,1
|
|
20240610,100500,63691195,3335,3335,3335,3335,1
|
|
20240610,100400,63687860,3335,3350,3350,3335,328
|
|
20240610,100300,62593695,3350,3350,3350,3350,75
|
|
20240610,100200,62342445,3345,3340,3350,3340,664
|
|
20240610,100100,60121065,3335,3335,3335,3335,1
|
|
20240610,100000,60117730,3340,3340,3340,3340,48
|
|
20240610,095900,59957410,3340,3345,3345,3340,1000
|
|
20240610,095800,56617275,3350,3350,3350,3350,298
|
|
20240610,095700,55618975,3345,3345,3345,3345,149
|
|
20240610,095600,55120570,3345,3340,3345,3340,100
|
|
20240610,095500,54786565,3340,3340,3340,3340,1012
|
|
20240610,095400,51406485,3340,3340,3340,3340,0
|
|
20240610,095300,51406485,3340,3340,3340,3340,0
|
|
20240610,095200,51406485,3340,3340,3340,3340,0
|
|
20240610,095100,51406485,3340,3340,3340,3340,0
|
|
20240610,095000,51406485,3340,3340,3340,3340,291
|
|
20240610,094900,50434545,3340,3340,3340,3340,1
|
|
20240610,094800,50431205,3345,3345,3345,3345,0
|
|
20240610,094700,50431205,3345,3345,3345,3345,1
|
|
20240610,094600,50427860,3330,3330,3330,3330,304
|
|
20240610,094500,49415540,3335,3335,3335,3335,531
|
|
20240610,094400,47644655,3350,3350,3350,3350,0
|
|
20240610,094300,47644655,3350,3350,3350,3350,308
|
|
20240610,094200,46612855,3355,3335,3355,3330,422
|
|
20240610,094100,45206765,3335,3350,3355,3335,987
|
|
20240610,094000,41912035,3340,3345,3350,3340,214
|
|
20240610,093900,41196865,3345,3345,3350,3345,694
|
|
20240610,093800,38875430,3350,3345,3350,3345,522
|
|
20240610,093700,37127480,3350,3350,3350,3350,0
|
|
20240610,093600,37127480,3350,3345,3350,3345,2
|
|
20240610,093500,37120785,3340,3340,3340,3340,10
|
|
20240610,093400,37087385,3345,3345,3345,3345,1
|
|
20240610,093300,37084040,3350,3350,3350,3350,1
|
|
20240610,093200,37080690,3340,3340,3340,3340,598
|
|
20240610,093100,35083370,3345,3345,3345,3335,105
|
|
20240610,093000,34733145,3350,3350,3350,3350,0
|
|
20240610,092900,34733145,3350,3350,3350,3345,708
|
|
20240610,092800,32364845,3350,3355,3355,3350,849
|
|
20240610,092700,29519810,3355,3345,3355,3345,281
|
|
20240610,092600,28577880,3345,3345,3345,3345,154
|
|
20240610,092500,28062750,3345,3345,3345,3345,9
|
|
20240610,092400,28032645,3345,3345,3345,3345,148
|
|
20240610,092300,27537585,3345,3340,3345,3340,362
|
|
20240610,092200,26326845,3345,3345,3345,3345,50
|
|
20240610,092100,26159595,3345,3325,3345,3320,6
|
|
20240610,092000,26139645,3345,3345,3345,3340,230
|
|
20240610,091900,25370440,3345,3340,3345,3340,28
|
|
20240610,091800,25276810,3320,3320,3340,3320,473
|
|
20240610,091700,23700390,3320,3320,3320,3320,0
|
|
20240610,091600,23700390,3320,3325,3325,3320,674
|
|
20240610,091500,21462705,3325,3320,3325,3315,357
|
|
20240610,091400,20278200,3320,3320,3320,3315,799
|
|
20240610,091300,17625895,3325,3325,3325,3325,96
|
|
20240610,091200,17306695,3325,3335,3335,3325,529
|
|
20240610,091100,15545675,3340,3340,3340,3340,1
|
|
20240610,091000,15542335,3340,3325,3340,3325,306
|
|
20240610,090900,14523930,3330,3330,3330,3330,0
|
|
20240610,090800,14523930,3330,3330,3330,3330,0
|
|
20240610,090700,14523930,3330,3330,3330,3330,0
|
|
20240610,090600,14523930,3330,3330,3330,3330,0
|
|
20240610,090500,14523930,3330,3320,3330,3320,241
|
|
20240610,090400,13723100,3320,3305,3320,3305,1023
|
|
20240610,090300,10337105,3310,3310,3310,3310,569
|
|
20240610,090200,8453715,3315,3315,3315,3315,24
|
|
20240610,090100,8374155,3310,3310,3310,3310,53
|
|
20240610,090000,8198725,3305,3310,3310,3305,2477
|