685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,202200,85882620,4065,4065,4065,4065,88
|
|
20240610,202100,85882620,4065,4065,4065,4065,0
|
|
20240610,202000,85882620,4065,4065,4065,4065,0
|
|
20240610,201900,85882620,4065,4065,4065,4065,0
|
|
20240610,201800,85882620,4065,4065,4065,4065,0
|
|
20240610,201700,85882620,4065,4065,4065,4065,0
|
|
20240610,201600,85882620,4065,4065,4065,4065,0
|
|
20240610,201500,85882620,4065,4065,4065,4065,0
|
|
20240610,201400,85882620,4065,4065,4065,4065,0
|
|
20240610,201300,85882620,4065,4065,4065,4065,0
|
|
20240610,201200,85882620,4065,4065,4065,4065,0
|
|
20240610,201100,85882620,4065,4065,4065,4065,0
|
|
20240610,201000,85882620,4065,4065,4065,4065,0
|
|
20240610,200900,85882620,4065,4065,4065,4065,0
|
|
20240610,200800,85882620,4065,4065,4065,4065,0
|
|
20240610,200700,85882620,4065,4065,4065,4065,0
|
|
20240610,200600,85882620,4065,4065,4065,4065,0
|
|
20240610,200500,85882620,4065,4065,4065,4065,0
|
|
20240610,200400,85882620,4065,4065,4065,4065,0
|
|
20240610,200300,85882620,4065,4065,4065,4065,0
|
|
20240610,200200,85882620,4065,4065,4065,4065,0
|
|
20240610,200100,85882620,4065,4065,4065,4065,0
|
|
20240610,200000,85882620,4065,4065,4065,4065,0
|
|
20240610,195900,85882620,4065,4065,4065,4065,0
|
|
20240610,195800,85882620,4065,4065,4065,4065,0
|
|
20240610,195700,85882620,4065,4065,4065,4065,0
|
|
20240610,195600,85882620,4065,4065,4065,4065,0
|
|
20240610,195500,85882620,4065,4065,4065,4065,0
|
|
20240610,195400,85882620,4065,4065,4065,4065,0
|
|
20240610,195300,85882620,4065,4065,4065,4065,0
|
|
20240610,195200,85882620,4065,4065,4065,4065,88
|
|
20240610,195100,85882620,4065,4065,4065,4065,0
|
|
20240610,195000,85882620,4065,4065,4065,4065,0
|
|
20240610,194900,85882620,4065,4065,4065,4065,0
|
|
20240610,194800,85882620,4065,4065,4065,4065,0
|
|
20240610,194700,85882620,4065,4065,4065,4065,0
|
|
20240610,194600,85882620,4065,4065,4065,4065,0
|
|
20240610,194500,85882620,4065,4065,4065,4065,0
|
|
20240610,194400,85882620,4065,4065,4065,4065,0
|
|
20240610,194300,85882620,4065,4065,4065,4065,0
|
|
20240610,194200,85882620,4065,4065,4065,4065,0
|
|
20240610,194100,85882620,4065,4065,4065,4065,0
|
|
20240610,194000,85882620,4065,4065,4065,4065,0
|
|
20240610,193900,85882620,4065,4065,4065,4065,0
|
|
20240610,193800,85882620,4065,4065,4065,4065,0
|
|
20240610,193700,85882620,4065,4065,4065,4065,0
|
|
20240610,193600,85882620,4065,4065,4065,4065,0
|
|
20240610,193500,85882620,4065,4065,4065,4065,0
|
|
20240610,193400,85882620,4065,4065,4065,4065,0
|
|
20240610,193300,85882620,4065,4065,4065,4065,0
|
|
20240610,193200,85882620,4065,4065,4065,4065,0
|
|
20240610,193100,85882620,4065,4065,4065,4065,0
|
|
20240610,193000,85882620,4065,4065,4065,4065,0
|
|
20240610,192900,85882620,4065,4065,4065,4065,0
|
|
20240610,192800,85882620,4065,4065,4065,4065,0
|
|
20240610,192700,85882620,4065,4065,4065,4065,0
|
|
20240610,192600,85882620,4065,4065,4065,4065,0
|
|
20240610,192500,85882620,4065,4065,4065,4065,0
|
|
20240610,192400,85882620,4065,4065,4065,4065,0
|
|
20240610,192300,85882620,4065,4065,4065,4065,0
|
|
20240610,192200,85882620,4065,4065,4065,4065,88
|
|
20240610,192100,85882620,4065,4065,4065,4065,0
|
|
20240610,192000,85882620,4065,4065,4065,4065,0
|
|
20240610,191900,85882620,4065,4065,4065,4065,0
|
|
20240610,191800,85882620,4065,4065,4065,4065,0
|
|
20240610,191700,85882620,4065,4065,4065,4065,0
|
|
20240610,191600,85882620,4065,4065,4065,4065,0
|
|
20240610,191500,85882620,4065,4065,4065,4065,0
|
|
20240610,191400,85882620,4065,4065,4065,4065,0
|
|
20240610,191300,85882620,4065,4065,4065,4065,0
|
|
20240610,191200,85882620,4065,4065,4065,4065,0
|
|
20240610,191100,85882620,4065,4065,4065,4065,0
|
|
20240610,191000,85882620,4065,4065,4065,4065,0
|
|
20240610,190900,85882620,4065,4065,4065,4065,0
|
|
20240610,190800,85882620,4065,4065,4065,4065,0
|
|
20240610,190700,85882620,4065,4065,4065,4065,0
|
|
20240610,190600,85882620,4065,4065,4065,4065,0
|
|
20240610,190500,85882620,4065,4065,4065,4065,0
|
|
20240610,190400,85882620,4065,4065,4065,4065,0
|
|
20240610,190300,85882620,4065,4065,4065,4065,0
|
|
20240610,190200,85882620,4065,4065,4065,4065,0
|
|
20240610,190100,85882620,4065,4065,4065,4065,0
|
|
20240610,190000,85882620,4065,4065,4065,4065,0
|
|
20240610,185900,85882620,4065,4065,4065,4065,0
|
|
20240610,185800,85882620,4065,4065,4065,4065,0
|
|
20240610,185700,85882620,4065,4065,4065,4065,0
|
|
20240610,185600,85882620,4065,4065,4065,4065,0
|
|
20240610,185500,85882620,4065,4065,4065,4065,0
|
|
20240610,185400,85882620,4065,4065,4065,4065,0
|
|
20240610,185300,85882620,4065,4065,4065,4065,0
|
|
20240610,185200,85882620,4065,4065,4065,4065,88
|
|
20240610,185100,85882620,4065,4065,4065,4065,0
|
|
20240610,185000,85882620,4065,4065,4065,4065,0
|
|
20240610,184900,85882620,4065,4065,4065,4065,0
|
|
20240610,184800,85882620,4065,4065,4065,4065,0
|
|
20240610,184700,85882620,4065,4065,4065,4065,0
|
|
20240610,184600,85882620,4065,4065,4065,4065,0
|
|
20240610,184500,85882620,4065,4065,4065,4065,0
|
|
20240610,184400,85882620,4065,4065,4065,4065,0
|
|
20240610,184300,85882620,4065,4065,4065,4065,0
|
|
20240610,184200,85882620,4065,4065,4065,4065,0
|
|
20240610,184100,85882620,4065,4065,4065,4065,0
|
|
20240610,184000,85882620,4065,4065,4065,4065,0
|
|
20240610,183900,85882620,4065,4065,4065,4065,0
|
|
20240610,183800,85882620,4065,4065,4065,4065,0
|
|
20240610,183700,85882620,4065,4065,4065,4065,0
|
|
20240610,183600,85882620,4065,4065,4065,4065,0
|
|
20240610,183500,85882620,4065,4065,4065,4065,0
|
|
20240610,183400,85882620,4065,4065,4065,4065,0
|
|
20240610,183300,85882620,4065,4065,4065,4065,0
|
|
20240610,183200,85882620,4065,4065,4065,4065,0
|
|
20240610,183100,85882620,4065,4065,4065,4065,0
|
|
20240610,183000,85882620,4065,4065,4065,4065,0
|
|
20240610,182900,85882620,4065,4065,4065,4065,0
|
|
20240610,182800,85882620,4065,4065,4065,4065,0
|
|
20240610,182700,85882620,4065,4065,4065,4065,0
|
|
20240610,182600,85882620,4065,4065,4065,4065,0
|
|
20240610,182500,85882620,4065,4065,4065,4065,0
|
|
20240610,182400,85882620,4065,4065,4065,4065,0
|
|
20240610,182300,85882620,4065,4065,4065,4065,0
|
|
20240610,182200,85882620,4065,4065,4065,4065,88
|
|
20240610,182100,85882620,4065,4065,4065,4065,0
|
|
20240610,182000,85882620,4065,4065,4065,4065,0
|
|
20240610,181900,85882620,4065,4065,4065,4065,0
|
|
20240610,181800,85882620,4065,4065,4065,4065,0
|
|
20240610,181700,85882620,4065,4065,4065,4065,0
|
|
20240610,181600,85882620,4065,4065,4065,4065,0
|
|
20240610,181500,85882620,4065,4065,4065,4065,0
|
|
20240610,181400,85882620,4065,4065,4065,4065,0
|
|
20240610,181300,85882620,4065,4065,4065,4065,0
|
|
20240610,181200,85882620,4065,4065,4065,4065,0
|
|
20240610,181100,85882620,4065,4065,4065,4065,0
|
|
20240610,181000,85882620,4065,4065,4065,4065,0
|
|
20240610,180900,85882620,4065,4065,4065,4065,0
|
|
20240610,180800,85882620,4065,4065,4065,4065,0
|
|
20240610,180700,85882620,4065,4065,4065,4065,0
|
|
20240610,180600,85882620,4065,4065,4065,4065,0
|
|
20240610,180500,85882620,4065,4065,4065,4065,0
|
|
20240610,180400,85882620,4065,4065,4065,4065,0
|
|
20240610,180300,85882620,4065,4065,4065,4065,0
|
|
20240610,180200,85882620,4065,4065,4065,4065,0
|
|
20240610,180100,85882620,4065,4065,4065,4065,0
|
|
20240610,180000,85882620,4065,4065,4065,4065,0
|
|
20240610,175900,85882620,4065,4065,4065,4065,0
|
|
20240610,175800,85882620,4065,4065,4065,4065,0
|
|
20240610,175700,85882620,4065,4065,4065,4065,0
|
|
20240610,175600,85882620,4065,4065,4065,4065,0
|
|
20240610,175500,85882620,4065,4065,4065,4065,0
|
|
20240610,175400,85882620,4065,4065,4065,4065,0
|
|
20240610,175300,85882620,4065,4065,4065,4065,0
|
|
20240610,175200,85882620,4065,4065,4065,4065,88
|
|
20240610,175100,85882620,4065,4065,4065,4065,0
|
|
20240610,175000,85882620,4065,4065,4065,4065,0
|
|
20240610,174900,85882620,4065,4065,4065,4065,0
|
|
20240610,174800,85882620,4065,4065,4065,4065,0
|
|
20240610,174700,85882620,4065,4065,4065,4065,0
|
|
20240610,174600,85882620,4065,4065,4065,4065,0
|
|
20240610,174500,85882620,4065,4065,4065,4065,0
|
|
20240610,174400,85882620,4065,4065,4065,4065,0
|
|
20240610,174300,85882620,4065,4065,4065,4065,0
|
|
20240610,174200,85882620,4065,4065,4065,4065,0
|
|
20240610,174100,85882620,4065,4065,4065,4065,0
|
|
20240610,174000,85882620,4065,4065,4065,4065,0
|
|
20240610,173900,85882620,4065,4065,4065,4065,0
|
|
20240610,173800,85882620,4065,4065,4065,4065,0
|
|
20240610,173700,85882620,4065,4065,4065,4065,0
|
|
20240610,173600,85882620,4065,4065,4065,4065,0
|
|
20240610,173500,85882620,4065,4065,4065,4065,0
|
|
20240610,173400,85882620,4065,4065,4065,4065,0
|
|
20240610,173300,85882620,4065,4065,4065,4065,0
|
|
20240610,173200,85882620,4065,4065,4065,4065,0
|
|
20240610,173100,85882620,4065,4065,4065,4065,0
|
|
20240610,173000,85882620,4065,4065,4065,4065,0
|
|
20240610,172900,85882620,4065,4065,4065,4065,0
|
|
20240610,172800,85882620,4065,4065,4065,4065,0
|
|
20240610,172700,85882620,4065,4065,4065,4065,0
|
|
20240610,172600,85882620,4065,4065,4065,4065,0
|
|
20240610,172500,85882620,4065,4065,4065,4065,0
|
|
20240610,172400,85882620,4065,4065,4065,4065,0
|
|
20240610,172300,85882620,4065,4065,4065,4065,0
|
|
20240610,172200,85882620,4065,4065,4065,4065,88
|
|
20240610,172100,85882620,4065,4065,4065,4065,0
|
|
20240610,172000,85882620,4065,4065,4065,4065,0
|
|
20240610,171900,85882620,4065,4065,4065,4065,0
|
|
20240610,171800,85882620,4065,4065,4065,4065,0
|
|
20240610,171700,85882620,4065,4065,4065,4065,0
|
|
20240610,171600,85882620,4065,4065,4065,4065,0
|
|
20240610,171500,85882620,4065,4065,4065,4065,0
|
|
20240610,171400,85882620,4065,4065,4065,4065,0
|
|
20240610,171300,85882620,4065,4065,4065,4065,0
|
|
20240610,171200,85882620,4065,4065,4065,4065,0
|
|
20240610,171100,85882620,4065,4065,4065,4065,0
|
|
20240610,171000,85882620,4065,4065,4065,4065,0
|
|
20240610,170900,85882620,4065,4065,4065,4065,0
|
|
20240610,170800,85882620,4065,4065,4065,4065,0
|
|
20240610,170700,85882620,4065,4065,4065,4065,0
|
|
20240610,170600,85882620,4065,4065,4065,4065,0
|
|
20240610,170500,85882620,4065,4065,4065,4065,0
|
|
20240610,170400,85882620,4065,4065,4065,4065,0
|
|
20240610,170300,85882620,4065,4065,4065,4065,0
|
|
20240610,170200,85882620,4065,4065,4065,4065,0
|
|
20240610,170100,85882620,4065,4065,4065,4065,0
|
|
20240610,170000,85882620,4065,4065,4065,4065,0
|
|
20240610,165900,85882620,4065,4065,4065,4065,0
|
|
20240610,165800,85882620,4065,4065,4065,4065,0
|
|
20240610,165700,85882620,4065,4065,4065,4065,0
|
|
20240610,165600,85882620,4065,4065,4065,4065,0
|
|
20240610,165500,85882620,4065,4065,4065,4065,0
|
|
20240610,165400,85882620,4065,4065,4065,4065,0
|
|
20240610,165300,85882620,4065,4065,4065,4065,0
|
|
20240610,165200,85882620,4065,4065,4065,4065,88
|
|
20240610,165100,85882620,4065,4065,4065,4065,0
|
|
20240610,165000,85882620,4065,4065,4065,4065,0
|
|
20240610,164900,85882620,4065,4065,4065,4065,0
|
|
20240610,164800,85882620,4065,4065,4065,4065,0
|
|
20240610,164700,85882620,4065,4065,4065,4065,0
|
|
20240610,164600,85882620,4065,4065,4065,4065,0
|
|
20240610,164500,85882620,4065,4065,4065,4065,0
|
|
20240610,164400,85882620,4065,4065,4065,4065,0
|
|
20240610,164300,85882620,4065,4065,4065,4065,0
|
|
20240610,164200,85882620,4065,4065,4065,4065,0
|
|
20240610,164100,85882620,4065,4065,4065,4065,0
|
|
20240610,164000,85882620,4065,4065,4065,4065,0
|
|
20240610,163900,85882620,4065,4065,4065,4065,0
|
|
20240610,163800,85882620,4065,4065,4065,4065,0
|
|
20240610,163700,85882620,4065,4065,4065,4065,0
|
|
20240610,163600,85882620,4065,4065,4065,4065,0
|
|
20240610,163500,85882620,4065,4065,4065,4065,0
|
|
20240610,163400,85882620,4065,4065,4065,4065,0
|
|
20240610,163300,85882620,4065,4065,4065,4065,0
|
|
20240610,163200,85882620,4065,4065,4065,4065,0
|
|
20240610,163100,85882620,4065,4065,4065,4065,0
|
|
20240610,163000,85882620,4065,4065,4065,4065,0
|
|
20240610,162900,85882620,4065,4065,4065,4065,0
|
|
20240610,162800,85882620,4065,4065,4065,4065,0
|
|
20240610,162700,85882620,4065,4065,4065,4065,0
|
|
20240610,162600,85882620,4065,4065,4065,4065,0
|
|
20240610,162500,85882620,4065,4065,4065,4065,0
|
|
20240610,162400,85882620,4065,4065,4065,4065,0
|
|
20240610,162300,85882620,4065,4065,4065,4065,0
|
|
20240610,162200,85882620,4065,4065,4065,4065,88
|
|
20240610,162100,85882620,4065,4065,4065,4065,0
|
|
20240610,162000,85882620,4065,4065,4065,4065,0
|
|
20240610,161900,85882620,4065,4065,4065,4065,0
|
|
20240610,161800,85882620,4065,4065,4065,4065,0
|
|
20240610,161700,85882620,4065,4065,4065,4065,0
|
|
20240610,161600,85882620,4065,4065,4065,4065,0
|
|
20240610,161500,85882620,4065,4065,4065,4065,0
|
|
20240610,161400,85882620,4065,4065,4065,4065,0
|
|
20240610,161300,85882620,4065,4065,4065,4065,0
|
|
20240610,161200,85882620,4065,4065,4065,4065,0
|
|
20240610,161100,85882620,4065,4065,4065,4065,0
|
|
20240610,161000,85882620,4065,4065,4065,4065,0
|
|
20240610,160900,85882620,4065,4065,4065,4065,0
|
|
20240610,160800,85882620,4065,4065,4065,4065,0
|
|
20240610,160700,85882620,4065,4065,4065,4065,0
|
|
20240610,160600,85882620,4065,4065,4065,4065,0
|
|
20240610,160500,85882620,4065,4065,4065,4065,0
|
|
20240610,160400,85882620,4065,4065,4065,4065,0
|
|
20240610,160300,85882620,4065,4065,4065,4065,0
|
|
20240610,160200,85882620,4065,4065,4065,4065,0
|
|
20240610,160100,85882620,4065,4065,4065,4065,0
|
|
20240610,160000,85882620,4065,4065,4065,4065,0
|
|
20240610,155900,85882620,4065,4065,4065,4065,0
|
|
20240610,155800,85882620,4065,4065,4065,4065,0
|
|
20240610,155700,85882620,4065,4065,4065,4065,0
|
|
20240610,155600,85882620,4065,4065,4065,4065,0
|
|
20240610,155500,85882620,4065,4065,4065,4065,0
|
|
20240610,155400,85882620,4065,4065,4065,4065,0
|
|
20240610,155300,85882620,4065,4065,4065,4065,0
|
|
20240610,155200,85882620,4065,4065,4065,4065,88
|
|
20240610,155100,85882620,4065,4065,4065,4065,0
|
|
20240610,155000,85882620,4065,4065,4065,4065,0
|
|
20240610,154900,85882620,4065,4065,4065,4065,0
|
|
20240610,154800,85882620,4065,4065,4065,4065,0
|
|
20240610,154700,85882620,4065,4065,4065,4065,0
|
|
20240610,154600,85882620,4065,4065,4065,4065,0
|
|
20240610,154500,85882620,4065,4065,4065,4065,0
|
|
20240610,154400,85882620,4065,4065,4065,4065,0
|
|
20240610,154300,85882620,4065,4065,4065,4065,0
|
|
20240610,154200,85882620,4065,4065,4065,4065,0
|
|
20240610,154100,85882620,4065,4065,4065,4065,0
|
|
20240610,154000,85882620,4065,4065,4065,4065,0
|
|
20240610,153900,85882620,4065,4065,4065,4065,0
|
|
20240610,153800,85882620,4065,4065,4065,4065,0
|
|
20240610,153700,85882620,4065,4065,4065,4065,0
|
|
20240610,153600,85882620,4065,4065,4065,4065,0
|
|
20240610,153500,85882620,4065,4065,4065,4065,0
|
|
20240610,153400,85882620,4065,4065,4065,4065,0
|
|
20240610,153300,85882620,4065,4065,4065,4065,0
|
|
20240610,153200,85882620,4065,4065,4065,4065,0
|
|
20240610,153100,85882620,4065,4065,4065,4065,0
|
|
20240610,153000,85882620,4065,4065,4065,4065,88
|
|
20240610,152900,85524900,4035,4035,4035,4035,0
|
|
20240610,152800,85524900,4035,4035,4035,4035,0
|
|
20240610,152700,85524900,4035,4035,4035,4035,0
|
|
20240610,152600,85524900,4035,4035,4035,4035,0
|
|
20240610,152500,85524900,4035,4035,4035,4035,0
|
|
20240610,152400,85524900,4035,4035,4035,4035,0
|
|
20240610,152300,85524900,4035,4035,4035,4035,0
|
|
20240610,152200,85524900,4035,4035,4035,4035,0
|
|
20240610,152100,85524900,4035,4035,4035,4035,0
|
|
20240610,152000,85524900,4035,4035,4035,4035,0
|
|
20240610,151900,85524900,4035,4035,4035,4035,32
|
|
20240610,151800,85395780,4035,4045,4045,4035,1020
|
|
20240610,151700,81279200,4070,4050,4070,4050,200
|
|
20240610,151600,80467655,4045,4040,4045,4035,185
|
|
20240610,151500,79720520,4040,4040,4040,4040,0
|
|
20240610,151400,79720520,4040,4040,4040,4040,24
|
|
20240610,151300,79623560,4040,4035,4040,4035,333
|
|
20240610,151200,78279900,4035,4035,4035,4035,0
|
|
20240610,151100,78279900,4035,4035,4035,4035,0
|
|
20240610,151000,78279900,4035,4035,4035,4035,0
|
|
20240610,150900,78279900,4035,4035,4035,4035,40
|
|
20240610,150800,78118500,4035,4035,4035,4035,20
|
|
20240610,150700,78037800,4035,4040,4040,4035,217
|
|
20240610,150600,77162190,4040,4040,4040,4040,0
|
|
20240610,150500,77162190,4040,4040,4040,4040,157
|
|
20240610,150400,76527910,4040,4040,4040,4040,100
|
|
20240610,150300,76123910,4040,4050,4050,4040,1180
|
|
20240610,150200,71351990,4055,4055,4055,4055,7
|
|
20240610,150100,71323605,4055,4055,4055,4055,15
|
|
20240610,150000,71262780,4050,4050,4050,4050,0
|
|
20240610,145900,71262780,4050,4050,4050,4050,172
|
|
20240610,145800,70566180,4055,4055,4055,4055,0
|
|
20240610,145700,70566180,4055,4055,4055,4055,0
|
|
20240610,145600,70566180,4055,4055,4055,4055,0
|
|
20240610,145500,70566180,4055,4055,4055,4055,87
|
|
20240610,145400,70213395,4055,4055,4055,4055,0
|
|
20240610,145300,70213395,4055,4055,4055,4055,1
|
|
20240610,145200,70209340,4050,4050,4050,4050,0
|
|
20240610,145100,70209340,4050,4050,4050,4050,0
|
|
20240610,145000,70209340,4050,4050,4050,4050,0
|
|
20240610,144900,70209340,4050,4050,4050,4050,0
|
|
20240610,144800,70209340,4050,4050,4050,4050,0
|
|
20240610,144700,70209340,4050,4050,4050,4050,129
|
|
20240610,144600,69686890,4055,4055,4055,4055,0
|
|
20240610,144500,69686890,4055,4055,4055,4055,0
|
|
20240610,144400,69686890,4055,4055,4055,4055,0
|
|
20240610,144300,69686890,4055,4055,4055,4055,0
|
|
20240610,144200,69686890,4055,4055,4055,4055,0
|
|
20240610,144100,69686890,4055,4055,4055,4055,15
|
|
20240610,144000,69626065,4050,4050,4050,4050,0
|
|
20240610,143900,69626065,4050,4050,4050,4050,0
|
|
20240610,143800,69626065,4050,4050,4050,4050,0
|
|
20240610,143700,69626065,4050,4050,4050,4050,0
|
|
20240610,143600,69626065,4050,4050,4050,4050,0
|
|
20240610,143500,69626065,4050,4050,4050,4050,0
|
|
20240610,143400,69626065,4050,4050,4050,4050,36
|
|
20240610,143300,69480265,4050,4050,4050,4050,0
|
|
20240610,143200,69480265,4050,4050,4050,4050,25
|
|
20240610,143100,69379015,4055,4055,4055,4055,0
|
|
20240610,143000,69379015,4055,4055,4055,4050,310
|
|
20240610,142900,68123415,4055,4055,4055,4055,1
|
|
20240610,142800,68119360,4050,4055,4055,4050,60
|
|
20240610,142700,67876210,4055,4055,4055,4055,296
|
|
20240610,142600,66675930,4060,4060,4060,4060,2
|
|
20240610,142500,66667810,4060,4060,4060,4060,0
|
|
20240610,142400,66667810,4060,4060,4060,4060,5
|
|
20240610,142300,66647510,4060,4060,4060,4060,0
|
|
20240610,142200,66647510,4060,4060,4060,4060,0
|
|
20240610,142100,66647510,4060,4060,4060,4060,0
|
|
20240610,142000,66647510,4060,4060,4060,4060,0
|
|
20240610,141900,66647510,4060,4060,4060,4060,0
|
|
20240610,141800,66647510,4060,4060,4060,4060,0
|
|
20240610,141700,66647510,4060,4060,4060,4060,0
|
|
20240610,141600,66647510,4060,4060,4060,4060,5
|
|
20240610,141500,66627210,4060,4060,4060,4060,0
|
|
20240610,141400,66627210,4060,4060,4060,4060,0
|
|
20240610,141300,66627210,4060,4060,4060,4060,0
|
|
20240610,141200,66627210,4060,4060,4060,4060,0
|
|
20240610,141100,66627210,4060,4060,4060,4060,0
|
|
20240610,141000,66627210,4060,4060,4060,4060,0
|
|
20240610,140900,66627210,4060,4060,4060,4060,0
|
|
20240610,140800,66627210,4060,4060,4060,4060,0
|
|
20240610,140700,66627210,4060,4060,4060,4060,1
|
|
20240610,140600,66623150,4055,4055,4055,4055,0
|
|
20240610,140500,66623150,4055,4055,4055,4055,0
|
|
20240610,140400,66623150,4055,4055,4055,4055,0
|
|
20240610,140300,66623150,4055,4055,4055,4055,0
|
|
20240610,140200,66623150,4055,4055,4055,4055,0
|
|
20240610,140100,66623150,4055,4055,4055,4055,0
|
|
20240610,140000,66623150,4055,4055,4055,4055,0
|
|
20240610,135900,66623150,4055,4055,4055,4055,0
|
|
20240610,135800,66623150,4055,4055,4055,4055,0
|
|
20240610,135700,66623150,4055,4055,4055,4055,24
|
|
20240610,135600,66525830,4060,4060,4060,4060,7
|
|
20240610,135500,66497410,4060,4060,4060,4060,0
|
|
20240610,135400,66497410,4060,4060,4060,4060,0
|
|
20240610,135300,66497410,4060,4060,4060,4060,0
|
|
20240610,135200,66497410,4060,4060,4060,4060,0
|
|
20240610,135100,66497410,4060,4060,4060,4060,5
|
|
20240610,135000,66477110,4060,4060,4060,4060,0
|
|
20240610,134900,66477110,4060,4060,4060,4060,0
|
|
20240610,134800,66477110,4060,4060,4060,4060,0
|
|
20240610,134700,66477110,4060,4060,4060,4060,20
|
|
20240610,134600,66395910,4060,4060,4060,4060,0
|
|
20240610,134500,66395910,4060,4060,4060,4060,0
|
|
20240610,134400,66395910,4060,4060,4060,4060,0
|
|
20240610,134300,66395910,4060,4060,4060,4060,0
|
|
20240610,134200,66395910,4060,4060,4060,4060,1
|
|
20240610,134100,66391850,4060,4060,4060,4060,3
|
|
20240610,134000,66379670,4060,4060,4060,4060,0
|
|
20240610,133900,66379670,4060,4060,4060,4060,0
|
|
20240610,133800,66379670,4060,4060,4060,4060,0
|
|
20240610,133700,66379670,4060,4060,4060,4060,0
|
|
20240610,133600,66379670,4060,4060,4060,4060,0
|
|
20240610,133500,66379670,4060,4060,4060,4060,0
|
|
20240610,133400,66379670,4060,4060,4060,4060,1
|
|
20240610,133300,66375610,4050,4050,4050,4050,0
|
|
20240610,133200,66375610,4050,4050,4050,4050,0
|
|
20240610,133100,66375610,4050,4050,4050,4050,0
|
|
20240610,133000,66375610,4050,4050,4050,4050,0
|
|
20240610,132900,66375610,4050,4050,4050,4050,0
|
|
20240610,132800,66375610,4050,4050,4050,4050,0
|
|
20240610,132700,66375610,4050,4050,4050,4050,0
|
|
20240610,132600,66375610,4050,4050,4050,4050,0
|
|
20240610,132500,66375610,4050,4050,4050,4050,0
|
|
20240610,132400,66375610,4050,4050,4050,4050,201
|
|
20240610,132300,65561560,4060,4060,4060,4060,0
|
|
20240610,132200,65561560,4060,4060,4060,4060,5
|
|
20240610,132100,65541260,4060,4060,4060,4060,2
|
|
20240610,132000,65533140,4060,4060,4060,4060,0
|
|
20240610,131900,65533140,4060,4060,4060,4060,0
|
|
20240610,131800,65533140,4060,4060,4060,4060,0
|
|
20240610,131700,65533140,4060,4060,4060,4060,0
|
|
20240610,131600,65533140,4060,4060,4060,4060,10
|
|
20240610,131500,65492540,4050,4060,4060,4050,126
|
|
20240610,131400,64981450,4060,4060,4060,4060,80
|
|
20240610,131300,64656650,4060,4060,4060,4060,0
|
|
20240610,131200,64656650,4060,4060,4060,4060,6
|
|
20240610,131100,64632290,4060,4060,4060,4060,5
|
|
20240610,131000,64611990,4060,4060,4060,4060,0
|
|
20240610,130900,64611990,4060,4060,4060,4060,1
|
|
20240610,130800,64607930,4060,4060,4060,4060,0
|
|
20240610,130700,64607930,4060,4060,4060,4060,0
|
|
20240610,130600,64607930,4060,4060,4060,4060,1
|
|
20240610,130500,64603870,4050,4050,4050,4050,0
|
|
20240610,130400,64603870,4050,4050,4050,4050,0
|
|
20240610,130300,64603870,4050,4050,4050,4050,0
|
|
20240610,130200,64603870,4050,4050,4050,4050,0
|
|
20240610,130100,64603870,4050,4050,4050,4050,0
|
|
20240610,130000,64603870,4050,4050,4050,4050,181
|
|
20240610,125900,63870820,4050,4050,4050,4050,66
|
|
20240610,125800,63603520,4045,4045,4045,4045,0
|
|
20240610,125700,63603520,4045,4045,4045,4045,0
|
|
20240610,125600,63603520,4045,4045,4045,4045,0
|
|
20240610,125500,63603520,4045,4050,4050,4045,61
|
|
20240610,125400,63356610,4050,4050,4050,4050,0
|
|
20240610,125300,63356610,4050,4050,4050,4050,0
|
|
20240610,125200,63356610,4050,4060,4060,4050,1088
|
|
20240610,125100,58948515,4060,4060,4060,4060,0
|
|
20240610,125000,58948515,4060,4060,4060,4060,0
|
|
20240610,124900,58948515,4060,4060,4060,4060,0
|
|
20240610,124800,58948515,4060,4060,4060,4060,0
|
|
20240610,124700,58948515,4060,4060,4060,4060,0
|
|
20240610,124600,58948515,4060,4060,4060,4060,0
|
|
20240610,124500,58948515,4060,4060,4060,4060,0
|
|
20240610,124400,58948515,4060,4060,4060,4060,0
|
|
20240610,124300,58948515,4060,4060,4060,4060,0
|
|
20240610,124200,58948515,4060,4060,4060,4060,0
|
|
20240610,124100,58948515,4060,4060,4060,4060,0
|
|
20240610,124000,58948515,4060,4060,4060,4060,0
|
|
20240610,123900,58948515,4060,4060,4060,4060,0
|
|
20240610,123800,58948515,4060,4060,4060,4060,0
|
|
20240610,123700,58948515,4060,4060,4060,4060,0
|
|
20240610,123600,58948515,4060,4060,4060,4060,0
|
|
20240610,123500,58948515,4060,4060,4060,4060,0
|
|
20240610,123400,58948515,4060,4060,4060,4060,0
|
|
20240610,123300,58948515,4060,4060,4060,4060,0
|
|
20240610,123200,58948515,4060,4060,4060,4060,0
|
|
20240610,123100,58948515,4060,4060,4060,4060,0
|
|
20240610,123000,58948515,4060,4060,4060,4060,0
|
|
20240610,122900,58948515,4060,4060,4060,4060,0
|
|
20240610,122800,58948515,4060,4060,4060,4060,0
|
|
20240610,122700,58948515,4060,4060,4060,4060,0
|
|
20240610,122600,58948515,4060,4060,4060,4060,0
|
|
20240610,122500,58948515,4060,4060,4060,4060,0
|
|
20240610,122400,58948515,4060,4060,4060,4060,0
|
|
20240610,122300,58948515,4060,4060,4060,4060,0
|
|
20240610,122200,58948515,4060,4060,4060,4060,0
|
|
20240610,122100,58948515,4060,4060,4060,4060,0
|
|
20240610,122000,58948515,4060,4060,4060,4060,0
|
|
20240610,121900,58948515,4060,4060,4060,4060,0
|
|
20240610,121800,58948515,4060,4060,4060,4060,0
|
|
20240610,121700,58948515,4060,4060,4060,4060,0
|
|
20240610,121600,58948515,4060,4060,4060,4060,0
|
|
20240610,121500,58948515,4060,4060,4060,4060,0
|
|
20240610,121400,58948515,4060,4060,4060,4060,0
|
|
20240610,121300,58948515,4060,4060,4060,4060,0
|
|
20240610,121200,58948515,4060,4060,4060,4060,0
|
|
20240610,121100,58948515,4060,4060,4060,4060,0
|
|
20240610,121000,58948515,4060,4060,4060,4060,0
|
|
20240610,120900,58948515,4060,4060,4060,4060,0
|
|
20240610,120800,58948515,4060,4060,4060,4060,0
|
|
20240610,120700,58948515,4060,4060,4060,4060,0
|
|
20240610,120600,58948515,4060,4060,4060,4060,0
|
|
20240610,120500,58948515,4060,4060,4060,4060,0
|
|
20240610,120400,58948515,4060,4060,4060,4060,0
|
|
20240610,120300,58948515,4060,4060,4060,4060,0
|
|
20240610,120200,58948515,4060,4060,4060,4060,0
|
|
20240610,120100,58948515,4060,4060,4060,4060,0
|
|
20240610,120000,58948515,4060,4060,4060,4060,0
|
|
20240610,115900,58948515,4060,4060,4060,4060,0
|
|
20240610,115800,58948515,4060,4060,4060,4060,0
|
|
20240610,115700,58948515,4060,4060,4060,4060,0
|
|
20240610,115600,58948515,4060,4060,4060,4060,0
|
|
20240610,115500,58948515,4060,4060,4060,4060,68
|
|
20240610,115400,58672435,4060,4060,4060,4060,1
|
|
20240610,115300,58668375,4060,4060,4060,4060,0
|
|
20240610,115200,58668375,4060,4060,4060,4060,20
|
|
20240610,115100,58587175,4060,4060,4060,4060,0
|
|
20240610,115000,58587175,4060,4060,4060,4060,0
|
|
20240610,114900,58587175,4060,4060,4060,4060,0
|
|
20240610,114800,58587175,4060,4060,4060,4060,0
|
|
20240610,114700,58587175,4060,4060,4060,4060,0
|
|
20240610,114600,58587175,4060,4060,4060,4060,0
|
|
20240610,114500,58587175,4060,4060,4060,4060,0
|
|
20240610,114400,58587175,4060,4060,4060,4060,0
|
|
20240610,114300,58587175,4060,4060,4060,4060,0
|
|
20240610,114200,58587175,4060,4060,4060,4060,0
|
|
20240610,114100,58587175,4060,4060,4060,4060,0
|
|
20240610,114000,58587175,4060,4060,4060,4060,0
|
|
20240610,113900,58587175,4060,4060,4060,4060,0
|
|
20240610,113800,58587175,4060,4060,4060,4060,6
|
|
20240610,113700,58562815,4060,4060,4060,4060,29
|
|
20240610,113600,58445075,4065,4065,4065,4065,0
|
|
20240610,113500,58445075,4065,4065,4065,4065,1
|
|
20240610,113400,58441010,4065,4065,4065,4065,0
|
|
20240610,113300,58441010,4065,4065,4065,4065,0
|
|
20240610,113200,58441010,4065,4065,4065,4065,0
|
|
20240610,113100,58441010,4065,4065,4065,4065,0
|
|
20240610,113000,58441010,4065,4065,4065,4065,0
|
|
20240610,112900,58441010,4065,4065,4065,4065,0
|
|
20240610,112800,58441010,4065,4065,4065,4065,0
|
|
20240610,112700,58441010,4065,4065,4065,4065,0
|
|
20240610,112600,58441010,4065,4065,4065,4065,0
|
|
20240610,112500,58441010,4065,4065,4065,4065,0
|
|
20240610,112400,58441010,4065,4065,4065,4065,0
|
|
20240610,112300,58441010,4065,4065,4065,4065,1
|
|
20240610,112200,58436945,4060,4060,4060,4060,2
|
|
20240610,112100,58428825,4065,4060,4065,4060,2
|
|
20240610,112000,58420700,4065,4060,4065,4060,22
|
|
20240610,111900,58331360,4050,4050,4050,4050,0
|
|
20240610,111800,58331360,4050,4050,4050,4050,0
|
|
20240610,111700,58331360,4050,4050,4050,4050,0
|
|
20240610,111600,58331360,4050,4050,4050,4050,4
|
|
20240610,111500,58315160,4050,4050,4050,4050,0
|
|
20240610,111400,58315160,4050,4050,4050,4050,0
|
|
20240610,111300,58315160,4050,4050,4050,4050,0
|
|
20240610,111200,58315160,4050,4050,4050,4050,0
|
|
20240610,111100,58315160,4050,4050,4050,4050,0
|
|
20240610,111000,58315160,4050,4050,4050,4050,0
|
|
20240610,110900,58315160,4050,4050,4050,4050,0
|
|
20240610,110800,58315160,4050,4050,4050,4050,0
|
|
20240610,110700,58315160,4050,4050,4050,4050,0
|
|
20240610,110600,58315160,4050,4050,4050,4050,0
|
|
20240610,110500,58315160,4050,4050,4050,4050,20
|
|
20240610,110400,58234160,4050,4050,4050,4050,0
|
|
20240610,110300,58234160,4050,4060,4060,4050,457
|
|
20240610,110200,56381780,4060,4060,4060,4060,0
|
|
20240610,110100,56381780,4060,4060,4060,4060,0
|
|
20240610,110000,56381780,4060,4060,4060,4060,1
|
|
20240610,105900,56377720,4060,4060,4060,4060,0
|
|
20240610,105800,56377720,4060,4060,4060,4060,0
|
|
20240610,105700,56377720,4060,4060,4060,4060,0
|
|
20240610,105600,56377720,4060,4060,4060,4060,2
|
|
20240610,105500,56369600,4060,4060,4060,4060,1
|
|
20240610,105400,56365540,4050,4050,4050,4050,0
|
|
20240610,105300,56365540,4050,4050,4050,4050,0
|
|
20240610,105200,56365540,4050,4050,4050,4050,0
|
|
20240610,105100,56365540,4050,4050,4050,4050,0
|
|
20240610,105000,56365540,4050,4050,4050,4050,0
|
|
20240610,104900,56365540,4050,4050,4050,4050,0
|
|
20240610,104800,56365540,4050,4050,4050,4050,0
|
|
20240610,104700,56365540,4050,4050,4050,4050,0
|
|
20240610,104600,56365540,4050,4050,4050,4050,0
|
|
20240610,104500,56365540,4050,4050,4050,4050,3
|
|
20240610,104400,56353390,4050,4050,4050,4050,0
|
|
20240610,104300,56353390,4050,4050,4050,4050,0
|
|
20240610,104200,56353390,4050,4050,4050,4050,0
|
|
20240610,104100,56353390,4050,4050,4050,4050,0
|
|
20240610,104000,56353390,4050,4055,4055,4050,629
|
|
20240610,103900,53805865,4070,4070,4070,4070,0
|
|
20240610,103800,53805865,4070,4070,4070,4070,0
|
|
20240610,103700,53805865,4070,4070,4070,4070,0
|
|
20240610,103600,53805865,4070,4065,4070,4065,10
|
|
20240610,103500,53765170,4070,4070,4070,4070,0
|
|
20240610,103400,53765170,4070,4065,4070,4065,10
|
|
20240610,103300,53724475,4070,4065,4070,4065,7
|
|
20240610,103200,53695995,4055,4055,4055,4055,1
|
|
20240610,103100,53691940,4055,4055,4055,4055,259
|
|
20240610,103000,52641695,4045,4050,4050,4045,441
|
|
20240610,102900,50856475,4050,4060,4060,4050,1260
|
|
20240610,102800,45751180,4060,4070,4070,4060,800
|
|
20240610,102700,42500925,4075,4075,4075,4075,0
|
|
20240610,102600,42500925,4075,4075,4075,4075,752
|
|
20240610,102500,39436525,4080,4080,4080,4080,200
|
|
20240610,102400,38620525,4080,4080,4080,4080,300
|
|
20240610,102300,37396525,4075,4075,4075,4075,0
|
|
20240610,102200,37396525,4075,4075,4075,4075,0
|
|
20240610,102100,37396525,4075,4075,4075,4075,0
|
|
20240610,102000,37396525,4075,4075,4075,4075,0
|
|
20240610,101900,37396525,4075,4075,4075,4075,0
|
|
20240610,101800,37396525,4075,4080,4080,4075,368
|
|
20240610,101700,35895905,4080,4080,4080,4080,0
|
|
20240610,101600,35895905,4080,4080,4080,4080,1218
|
|
20240610,101500,30926465,4080,4080,4080,4080,52
|
|
20240610,101400,30714305,4085,4085,4085,4085,1
|
|
20240610,101300,30710220,4080,4070,4080,4070,838
|
|
20240610,101200,27294200,4065,4065,4065,4065,10
|
|
20240610,101100,27253550,4065,4065,4065,4065,1
|
|
20240610,101000,27249485,4095,4095,4095,4095,0
|
|
20240610,100900,27249485,4095,4075,4095,4075,3
|
|
20240610,100800,27237240,4095,4090,4105,4075,1129
|
|
20240610,100700,22626305,4110,4075,4110,4065,250
|
|
20240610,100600,21607135,4075,4075,4075,4075,6
|
|
20240610,100500,21582685,4075,4075,4075,4075,25
|
|
20240610,100400,21480810,4075,4075,4075,4075,2
|
|
20240610,100300,21472660,4075,4075,4075,4075,0
|
|
20240610,100200,21472660,4075,4075,4075,4075,0
|
|
20240610,100100,21472660,4075,4075,4075,4075,0
|
|
20240610,100000,21472660,4075,4075,4075,4075,0
|
|
20240610,095900,21472660,4075,4075,4075,4075,100
|
|
20240610,095800,21065160,4065,4070,4070,4065,300
|
|
20240610,095700,19845295,4075,4075,4075,4075,0
|
|
20240610,095600,19845295,4075,4075,4075,4075,0
|
|
20240610,095500,19845295,4075,4075,4075,4075,0
|
|
20240610,095400,19845295,4075,4075,4075,4075,0
|
|
20240610,095300,19845295,4075,4075,4075,4075,0
|
|
20240610,095200,19845295,4075,4075,4075,4075,20
|
|
20240610,095100,19763795,4075,4075,4075,4075,1
|
|
20240610,095000,19759720,4070,4070,4070,4070,0
|
|
20240610,094900,19759720,4070,4070,4070,4070,0
|
|
20240610,094800,19759720,4070,4070,4070,4070,0
|
|
20240610,094700,19759720,4070,4070,4070,4070,178
|
|
20240610,094600,19035260,4070,4065,4070,4065,715
|
|
20240610,094500,16128760,4065,4065,4065,4065,20
|
|
20240610,094400,16047460,4065,4065,4065,4065,0
|
|
20240610,094300,16047460,4065,4065,4065,4065,258
|
|
20240610,094200,14998690,4055,4055,4055,4055,0
|
|
20240610,094100,14998690,4055,4055,4055,4055,0
|
|
20240610,094000,14998690,4055,4055,4055,4055,0
|
|
20240610,093900,14998690,4055,4055,4055,4055,63
|
|
20240610,093800,14743225,4055,4055,4055,4055,1
|
|
20240610,093700,14739170,4055,4065,4065,4055,1300
|
|
20240610,093600,9461255,4075,4075,4075,4075,0
|
|
20240610,093500,9461255,4075,4075,4075,4075,0
|
|
20240610,093400,9461255,4075,4075,4075,4075,0
|
|
20240610,093300,9461255,4075,4075,4075,4075,0
|
|
20240610,093200,9461255,4075,4075,4075,4075,0
|
|
20240610,093100,9461255,4075,4075,4075,4075,0
|
|
20240610,093000,9461255,4075,4075,4075,4075,0
|
|
20240610,092900,9461255,4075,4070,4075,4070,79
|
|
20240610,092800,9139385,4075,4075,4075,4075,0
|
|
20240610,092700,9139385,4075,4075,4075,4075,0
|
|
20240610,092600,9139385,4075,4075,4075,4075,0
|
|
20240610,092500,9139385,4075,4075,4075,4075,0
|
|
20240610,092400,9139385,4075,4075,4075,4075,0
|
|
20240610,092300,9139385,4075,4075,4075,4075,51
|
|
20240610,092200,8931560,4075,4075,4075,4075,0
|
|
20240610,092100,8931560,4075,4075,4075,4075,0
|
|
20240610,092000,8931560,4075,4075,4075,4075,50
|
|
20240610,091900,8727810,4075,4075,4075,4075,0
|
|
20240610,091800,8727810,4075,4075,4075,4075,0
|
|
20240610,091700,8727810,4075,4075,4075,4075,0
|
|
20240610,091600,8727810,4075,4075,4075,4075,10
|
|
20240610,091500,8687060,4075,4075,4075,4075,0
|
|
20240610,091400,8687060,4075,4075,4075,4075,0
|
|
20240610,091300,8687060,4075,4075,4075,4075,2
|
|
20240610,091200,8678910,4075,4075,4075,4075,0
|
|
20240610,091100,8678910,4075,4075,4075,4075,0
|
|
20240610,091000,8678910,4075,4045,4075,4045,189
|
|
20240610,090900,7914150,4045,4045,4045,4045,21
|
|
20240610,090800,7829205,4040,4040,4040,4040,0
|
|
20240610,090700,7829205,4040,4040,4040,4040,0
|
|
20240610,090600,7829205,4040,4045,4045,4040,866
|
|
20240610,090500,4330515,4035,4085,4085,4025,564
|
|
20240610,090400,2032055,4110,4090,4110,4090,290
|
|
20240610,090300,845580,4110,4110,4110,4110,0
|
|
20240610,090200,845580,4110,4110,4110,4110,0
|
|
20240610,090100,845580,4110,4110,4110,4110,3
|
|
20240610,090000,833250,4125,4125,4125,4125,202
|