609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,190600,742584590,3565,3565,3565,3565,4385
|
|
20240610,190500,742584590,3565,3565,3565,3565,0
|
|
20240610,190400,742584590,3565,3565,3565,3565,0
|
|
20240610,190300,742584590,3565,3565,3565,3565,0
|
|
20240610,190200,742584590,3565,3565,3565,3565,0
|
|
20240610,190100,742584590,3565,3565,3565,3565,0
|
|
20240610,190000,742584590,3565,3565,3565,3565,0
|
|
20240610,185900,742584590,3565,3565,3565,3565,0
|
|
20240610,185800,742584590,3565,3565,3565,3565,0
|
|
20240610,185700,742584590,3565,3565,3565,3565,0
|
|
20240610,185600,742584590,3565,3565,3565,3565,0
|
|
20240610,185500,742584590,3565,3565,3565,3565,0
|
|
20240610,185400,742584590,3565,3565,3565,3565,0
|
|
20240610,185300,742584590,3565,3565,3565,3565,0
|
|
20240610,185200,742584590,3565,3565,3565,3565,0
|
|
20240610,185100,742584590,3565,3565,3565,3565,0
|
|
20240610,185000,742584590,3565,3565,3565,3565,0
|
|
20240610,184900,742584590,3565,3565,3565,3565,0
|
|
20240610,184800,742584590,3565,3565,3565,3565,0
|
|
20240610,184700,742584590,3565,3565,3565,3565,0
|
|
20240610,184600,742584590,3565,3565,3565,3565,0
|
|
20240610,184500,742584590,3565,3565,3565,3565,0
|
|
20240610,184400,742584590,3565,3565,3565,3565,0
|
|
20240610,184300,742584590,3565,3565,3565,3565,0
|
|
20240610,184200,742584590,3565,3565,3565,3565,0
|
|
20240610,184100,742584590,3565,3565,3565,3565,0
|
|
20240610,184000,742584590,3565,3565,3565,3565,0
|
|
20240610,183900,742584590,3565,3565,3565,3565,0
|
|
20240610,183800,742584590,3565,3565,3565,3565,0
|
|
20240610,183700,742584590,3565,3565,3565,3565,0
|
|
20240610,183600,742584590,3565,3565,3565,3565,4385
|
|
20240610,183500,742584590,3565,3565,3565,3565,0
|
|
20240610,183400,742584590,3565,3565,3565,3565,0
|
|
20240610,183300,742584590,3565,3565,3565,3565,0
|
|
20240610,183200,742584590,3565,3565,3565,3565,0
|
|
20240610,183100,742584590,3565,3565,3565,3565,0
|
|
20240610,183000,742584590,3565,3565,3565,3565,0
|
|
20240610,182900,742584590,3565,3565,3565,3565,0
|
|
20240610,182800,742584590,3565,3565,3565,3565,0
|
|
20240610,182700,742584590,3565,3565,3565,3565,0
|
|
20240610,182600,742584590,3565,3565,3565,3565,0
|
|
20240610,182500,742584590,3565,3565,3565,3565,0
|
|
20240610,182400,742584590,3565,3565,3565,3565,0
|
|
20240610,182300,742584590,3565,3565,3565,3565,0
|
|
20240610,182200,742584590,3565,3565,3565,3565,0
|
|
20240610,182100,742584590,3565,3565,3565,3565,0
|
|
20240610,182000,742584590,3565,3565,3565,3565,0
|
|
20240610,181900,742584590,3565,3565,3565,3565,0
|
|
20240610,181800,742584590,3565,3565,3565,3565,0
|
|
20240610,181700,742584590,3565,3565,3565,3565,0
|
|
20240610,181600,742584590,3565,3565,3565,3565,0
|
|
20240610,181500,742584590,3565,3565,3565,3565,0
|
|
20240610,181400,742584590,3565,3565,3565,3565,0
|
|
20240610,181300,742584590,3565,3565,3565,3565,0
|
|
20240610,181200,742584590,3565,3565,3565,3565,0
|
|
20240610,181100,742584590,3565,3565,3565,3565,0
|
|
20240610,181000,742584590,3565,3565,3565,3565,0
|
|
20240610,180900,742584590,3565,3565,3565,3565,0
|
|
20240610,180800,742584590,3565,3565,3565,3565,0
|
|
20240610,180700,742584590,3565,3565,3565,3565,0
|
|
20240610,180600,742584590,3565,3565,3565,3565,4385
|
|
20240610,180500,742584590,3565,3565,3565,3565,0
|
|
20240610,180400,742584590,3565,3565,3565,3565,0
|
|
20240610,180300,742584590,3565,3565,3565,3565,0
|
|
20240610,180200,742584590,3565,3565,3565,3565,0
|
|
20240610,180100,742584590,3565,3565,3565,3565,0
|
|
20240610,180000,742584590,3565,3565,3565,3565,0
|
|
20240610,175900,742584590,3565,3565,3565,3565,0
|
|
20240610,175800,742584590,3565,3565,3565,3565,0
|
|
20240610,175700,742584590,3565,3565,3565,3565,0
|
|
20240610,175600,742584590,3565,3565,3565,3565,0
|
|
20240610,175500,742584590,3565,3565,3565,3565,0
|
|
20240610,175400,742584590,3565,3565,3565,3565,0
|
|
20240610,175300,742584590,3565,3565,3565,3565,0
|
|
20240610,175200,742584590,3565,3565,3565,3565,0
|
|
20240610,175100,742584590,3565,3565,3565,3565,0
|
|
20240610,175000,742584590,3565,3565,3565,3565,0
|
|
20240610,174900,742584590,3565,3565,3565,3565,0
|
|
20240610,174800,742584590,3565,3565,3565,3565,0
|
|
20240610,174700,742584590,3565,3565,3565,3565,0
|
|
20240610,174600,742584590,3565,3565,3565,3565,0
|
|
20240610,174500,742584590,3565,3565,3565,3565,0
|
|
20240610,174400,742584590,3565,3565,3565,3565,0
|
|
20240610,174300,742584590,3565,3565,3565,3565,0
|
|
20240610,174200,742584590,3565,3565,3565,3565,0
|
|
20240610,174100,742584590,3565,3565,3565,3565,0
|
|
20240610,174000,742584590,3565,3565,3565,3565,0
|
|
20240610,173900,742584590,3565,3565,3565,3565,0
|
|
20240610,173800,742584590,3565,3565,3565,3565,0
|
|
20240610,173700,742584590,3565,3565,3565,3565,0
|
|
20240610,173600,742584590,3565,3565,3565,3565,4385
|
|
20240610,173500,742584590,3565,3565,3565,3565,0
|
|
20240610,173400,742584590,3565,3565,3565,3565,0
|
|
20240610,173300,742584590,3565,3565,3565,3565,0
|
|
20240610,173200,742584590,3565,3565,3565,3565,0
|
|
20240610,173100,742584590,3565,3565,3565,3565,0
|
|
20240610,173000,742584590,3565,3565,3565,3565,0
|
|
20240610,172900,742584590,3565,3565,3565,3565,0
|
|
20240610,172800,742584590,3565,3565,3565,3565,0
|
|
20240610,172700,742584590,3565,3565,3565,3565,0
|
|
20240610,172600,742584590,3565,3565,3565,3565,0
|
|
20240610,172500,742584590,3565,3565,3565,3565,0
|
|
20240610,172400,742584590,3565,3565,3565,3565,0
|
|
20240610,172300,742584590,3565,3565,3565,3565,0
|
|
20240610,172200,742584590,3565,3565,3565,3565,0
|
|
20240610,172100,742584590,3565,3565,3565,3565,0
|
|
20240610,172000,742584590,3565,3565,3565,3565,0
|
|
20240610,171900,742584590,3565,3565,3565,3565,0
|
|
20240610,171800,742584590,3565,3565,3565,3565,0
|
|
20240610,171700,742584590,3565,3565,3565,3565,0
|
|
20240610,171600,742584590,3565,3565,3565,3565,0
|
|
20240610,171500,742584590,3565,3565,3565,3565,0
|
|
20240610,171400,742584590,3565,3565,3565,3565,0
|
|
20240610,171300,742584590,3565,3565,3565,3565,0
|
|
20240610,171200,742584590,3565,3565,3565,3565,0
|
|
20240610,171100,742584590,3565,3565,3565,3565,0
|
|
20240610,171000,742584590,3565,3565,3565,3565,0
|
|
20240610,170900,742584590,3565,3565,3565,3565,0
|
|
20240610,170800,742584590,3565,3565,3565,3565,0
|
|
20240610,170700,742584590,3565,3565,3565,3565,0
|
|
20240610,170600,742584590,3565,3565,3565,3565,4385
|
|
20240610,170500,742584590,3565,3565,3565,3565,0
|
|
20240610,170400,742584590,3565,3565,3565,3565,0
|
|
20240610,170300,742584590,3565,3565,3565,3565,0
|
|
20240610,170200,742584590,3565,3565,3565,3565,0
|
|
20240610,170100,742584590,3565,3565,3565,3565,0
|
|
20240610,170000,742584590,3565,3565,3565,3565,0
|
|
20240610,165900,742584590,3565,3565,3565,3565,0
|
|
20240610,165800,742584590,3565,3565,3565,3565,0
|
|
20240610,165700,742584590,3565,3565,3565,3565,0
|
|
20240610,165600,742584590,3565,3565,3565,3565,0
|
|
20240610,165500,742584590,3565,3565,3565,3565,0
|
|
20240610,165400,742584590,3565,3565,3565,3565,0
|
|
20240610,165300,742584590,3565,3565,3565,3565,0
|
|
20240610,165200,742584590,3565,3565,3565,3565,0
|
|
20240610,165100,742584590,3565,3565,3565,3565,0
|
|
20240610,165000,742584590,3565,3565,3565,3565,0
|
|
20240610,164900,742584590,3565,3565,3565,3565,0
|
|
20240610,164800,742584590,3565,3565,3565,3565,0
|
|
20240610,164700,742584590,3565,3565,3565,3565,0
|
|
20240610,164600,742584590,3565,3565,3565,3565,0
|
|
20240610,164500,742584590,3565,3565,3565,3565,0
|
|
20240610,164400,742584590,3565,3565,3565,3565,0
|
|
20240610,164300,742584590,3565,3565,3565,3565,0
|
|
20240610,164200,742584590,3565,3565,3565,3565,0
|
|
20240610,164100,742584590,3565,3565,3565,3565,0
|
|
20240610,164000,742584590,3565,3565,3565,3565,0
|
|
20240610,163900,742584590,3565,3565,3565,3565,0
|
|
20240610,163800,742584590,3565,3565,3565,3565,0
|
|
20240610,163700,742584590,3565,3565,3565,3565,0
|
|
20240610,163600,742584590,3565,3565,3565,3565,4385
|
|
20240610,163500,742584590,3565,3565,3565,3565,0
|
|
20240610,163400,742584590,3565,3565,3565,3565,0
|
|
20240610,163300,742584590,3565,3565,3565,3565,0
|
|
20240610,163200,742584590,3565,3565,3565,3565,0
|
|
20240610,163100,742584590,3565,3565,3565,3565,0
|
|
20240610,163000,742584590,3565,3565,3565,3565,0
|
|
20240610,162900,742584590,3565,3565,3565,3565,0
|
|
20240610,162800,742584590,3565,3565,3565,3565,0
|
|
20240610,162700,742584590,3565,3565,3565,3565,0
|
|
20240610,162600,742584590,3565,3565,3565,3565,0
|
|
20240610,162500,742584590,3565,3565,3565,3565,0
|
|
20240610,162400,742584590,3565,3565,3565,3565,0
|
|
20240610,162300,742584590,3565,3565,3565,3565,0
|
|
20240610,162200,742584590,3565,3565,3565,3565,0
|
|
20240610,162100,742584590,3565,3565,3565,3565,0
|
|
20240610,162000,742584590,3565,3565,3565,3565,0
|
|
20240610,161900,742584590,3565,3565,3565,3565,0
|
|
20240610,161800,742584590,3565,3565,3565,3565,0
|
|
20240610,161700,742584590,3565,3565,3565,3565,0
|
|
20240610,161600,742584590,3565,3565,3565,3565,0
|
|
20240610,161500,742584590,3565,3565,3565,3565,0
|
|
20240610,161400,742584590,3565,3565,3565,3565,0
|
|
20240610,161300,742584590,3565,3565,3565,3565,0
|
|
20240610,161200,742584590,3565,3565,3565,3565,0
|
|
20240610,161100,742584590,3565,3565,3565,3565,0
|
|
20240610,161000,742584590,3565,3565,3565,3565,0
|
|
20240610,160900,742584590,3565,3565,3565,3565,0
|
|
20240610,160800,742584590,3565,3565,3565,3565,0
|
|
20240610,160700,742584590,3565,3565,3565,3565,0
|
|
20240610,160600,742584590,3565,3565,3565,3565,4385
|
|
20240610,160500,742584590,3565,3565,3565,3565,0
|
|
20240610,160400,742584590,3565,3565,3565,3565,0
|
|
20240610,160300,742584590,3565,3565,3565,3565,0
|
|
20240610,160200,742584590,3565,3565,3565,3565,0
|
|
20240610,160100,742584590,3565,3565,3565,3565,0
|
|
20240610,160000,742584590,3565,3565,3565,3565,0
|
|
20240610,155900,742584590,3565,3565,3565,3565,0
|
|
20240610,155800,742584590,3565,3565,3565,3565,0
|
|
20240610,155700,742584590,3565,3565,3565,3565,0
|
|
20240610,155600,742584590,3565,3565,3565,3565,0
|
|
20240610,155500,742584590,3565,3565,3565,3565,0
|
|
20240610,155400,742584590,3565,3565,3565,3565,0
|
|
20240610,155300,742584590,3565,3565,3565,3565,0
|
|
20240610,155200,742584590,3565,3565,3565,3565,0
|
|
20240610,155100,742584590,3565,3565,3565,3565,0
|
|
20240610,155000,742584590,3565,3565,3565,3565,0
|
|
20240610,154900,742584590,3565,3565,3565,3565,0
|
|
20240610,154800,742584590,3565,3565,3565,3565,0
|
|
20240610,154700,742584590,3565,3565,3565,3565,0
|
|
20240610,154600,742584590,3565,3565,3565,3565,0
|
|
20240610,154500,742584590,3565,3565,3565,3565,0
|
|
20240610,154400,742584590,3565,3565,3565,3565,0
|
|
20240610,154300,742584590,3565,3565,3565,3565,0
|
|
20240610,154200,742584590,3565,3565,3565,3565,0
|
|
20240610,154100,742584590,3565,3565,3565,3565,0
|
|
20240610,154000,742584590,3565,3565,3565,3565,0
|
|
20240610,153900,742584590,3565,3565,3565,3565,0
|
|
20240610,153800,742584590,3565,3565,3565,3565,0
|
|
20240610,153700,742584590,3565,3565,3565,3565,0
|
|
20240610,153600,742584590,3565,3565,3565,3565,4385
|
|
20240610,153500,742584590,3565,3565,3565,3565,0
|
|
20240610,153400,742584590,3565,3565,3565,3565,0
|
|
20240610,153300,742584590,3565,3565,3565,3565,0
|
|
20240610,153200,742584590,3565,3565,3565,3565,0
|
|
20240610,153100,742584590,3565,3565,3565,3565,0
|
|
20240610,153000,742584590,3565,3565,3565,3565,4385
|
|
20240610,152900,726952065,3555,3555,3555,3555,0
|
|
20240610,152800,726952065,3555,3555,3555,3555,0
|
|
20240610,152700,726952065,3555,3555,3555,3555,0
|
|
20240610,152600,726952065,3555,3555,3555,3555,0
|
|
20240610,152500,726952065,3555,3555,3555,3555,0
|
|
20240610,152400,726952065,3555,3555,3555,3555,0
|
|
20240610,152300,726952065,3555,3555,3555,3555,0
|
|
20240610,152200,726952065,3555,3555,3555,3555,0
|
|
20240610,152100,726952065,3555,3555,3555,3555,0
|
|
20240610,152000,726952065,3555,3555,3555,3555,0
|
|
20240610,151900,726952065,3555,3550,3555,3545,877
|
|
20240610,151800,723842490,3545,3545,3545,3545,515
|
|
20240610,151700,722016815,3550,3545,3550,3545,1924
|
|
20240610,151600,715196165,3545,3545,3545,3545,0
|
|
20240610,151500,715196165,3545,3545,3545,3545,1284
|
|
20240610,151400,710644385,3555,3555,3555,3555,0
|
|
20240610,151300,710644385,3555,3545,3555,3540,22
|
|
20240610,151200,710566430,3555,3555,3555,3555,340
|
|
20240610,151100,709357730,3555,3550,3555,3540,18786
|
|
20240610,151000,642811425,3555,3555,3555,3555,0
|
|
20240610,150900,642811425,3555,3550,3555,3550,1678
|
|
20240610,150800,636852325,3550,3550,3550,3545,2083
|
|
20240610,150700,629460995,3555,3555,3555,3555,0
|
|
20240610,150600,629460995,3555,3555,3555,3555,151
|
|
20240610,150500,628924190,3550,3555,3555,3550,6758
|
|
20240610,150400,604932230,3560,3560,3560,3560,207
|
|
20240610,150300,604195310,3560,3555,3560,3555,2547
|
|
20240610,150200,595138805,3560,3560,3560,3560,36
|
|
20240610,150100,595010645,3560,3560,3560,3560,9
|
|
20240610,150000,594978605,3570,3565,3570,3560,364
|
|
20240610,145900,593680995,3565,3565,3565,3565,0
|
|
20240610,145800,593680995,3565,3565,3565,3565,1
|
|
20240610,145700,593677430,3570,3570,3570,3570,1
|
|
20240610,145600,593673860,3560,3560,3560,3560,0
|
|
20240610,145500,593673860,3560,3560,3560,3560,486
|
|
20240610,145400,591943700,3555,3555,3555,3555,0
|
|
20240610,145300,591943700,3555,3555,3555,3555,0
|
|
20240610,145200,591943700,3555,3555,3555,3555,0
|
|
20240610,145100,591943700,3555,3555,3555,3555,0
|
|
20240610,145000,591943700,3555,3555,3555,3555,0
|
|
20240610,144900,591943700,3555,3555,3555,3555,200
|
|
20240610,144800,591232700,3555,3555,3555,3555,0
|
|
20240610,144700,591232700,3555,3555,3555,3555,30
|
|
20240610,144600,591126050,3560,3560,3560,3560,0
|
|
20240610,144500,591126050,3560,3560,3560,3560,1
|
|
20240610,144400,591122490,3560,3560,3560,3560,0
|
|
20240610,144300,591122490,3560,3560,3560,3555,137
|
|
20240610,144200,590635420,3560,3560,3560,3560,2
|
|
20240610,144100,590628300,3560,3560,3560,3560,504
|
|
20240610,144000,588834060,3555,3555,3555,3555,1165
|
|
20240610,143900,584692485,3555,3560,3560,3555,1148
|
|
20240610,143800,580609775,3555,3555,3555,3555,0
|
|
20240610,143700,580609775,3555,3555,3555,3555,1536
|
|
20240610,143600,575149295,3555,3555,3555,3555,139
|
|
20240610,143500,574655150,3555,3555,3555,3555,7
|
|
20240610,143400,574630265,3555,3560,3560,3555,2488
|
|
20240610,143300,565784555,3560,3565,3565,3560,1766
|
|
20240610,143200,559497460,3560,3560,3560,3560,0
|
|
20240610,143100,559497460,3560,3560,3560,3560,941
|
|
20240610,143000,556147500,3560,3565,3565,3560,2
|
|
20240610,142900,556140375,3565,3565,3565,3565,0
|
|
20240610,142800,556140375,3565,3565,3565,3565,0
|
|
20240610,142700,556140375,3565,3565,3565,3565,0
|
|
20240610,142600,556140375,3565,3565,3565,3565,0
|
|
20240610,142500,556140375,3565,3565,3565,3565,2
|
|
20240610,142400,556133245,3550,3550,3550,3550,0
|
|
20240610,142300,556133245,3550,3550,3550,3550,0
|
|
20240610,142200,556133245,3550,3570,3575,3550,324
|
|
20240610,142100,554982200,3565,3570,3570,3555,13831
|
|
20240610,142000,505741105,3570,3570,3570,3570,0
|
|
20240610,141900,505741105,3570,3570,3570,3570,0
|
|
20240610,141800,505741105,3570,3570,3570,3570,3148
|
|
20240610,141700,494502745,3575,3575,3575,3575,0
|
|
20240610,141600,494502745,3575,3575,3575,3575,0
|
|
20240610,141500,494502745,3575,3575,3575,3575,0
|
|
20240610,141400,494502745,3575,3575,3575,3575,0
|
|
20240610,141300,494502745,3575,3575,3575,3575,206
|
|
20240610,141200,493766295,3575,3575,3575,3575,295
|
|
20240610,141100,492711670,3575,3575,3575,3575,300
|
|
20240610,141000,491639170,3575,3575,3575,3575,200
|
|
20240610,140900,490924170,3570,3570,3570,3570,0
|
|
20240610,140800,490924170,3570,3565,3570,3565,531
|
|
20240610,140700,489031000,3570,3570,3570,3570,0
|
|
20240610,140600,489031000,3570,3570,3570,3570,264
|
|
20240610,140500,488088520,3575,3575,3575,3575,5
|
|
20240610,140400,488070645,3580,3580,3580,3580,0
|
|
20240610,140300,488070645,3580,3580,3580,3580,0
|
|
20240610,140200,488070645,3580,3580,3580,3580,10
|
|
20240610,140100,488034845,3580,3570,3580,3570,212
|
|
20240610,140000,487277985,3580,3580,3580,3580,1
|
|
20240610,135900,487274405,3570,3570,3570,3570,0
|
|
20240610,135800,487274405,3570,3575,3575,3570,409
|
|
20240610,135700,485812880,3575,3575,3575,3575,0
|
|
20240610,135600,485812880,3575,3575,3575,3575,0
|
|
20240610,135500,485812880,3575,3575,3575,3575,0
|
|
20240610,135400,485812880,3575,3575,3575,3575,1
|
|
20240610,135300,485809305,3575,3575,3575,3575,1
|
|
20240610,135200,485805730,3575,3575,3575,3575,302
|
|
20240610,135100,484726080,3575,3575,3575,3575,1
|
|
20240610,135000,484722505,3575,3575,3575,3575,0
|
|
20240610,134900,484722505,3575,3575,3575,3575,1
|
|
20240610,134800,484718930,3575,3575,3575,3575,6
|
|
20240610,134700,484697480,3575,3575,3575,3575,964
|
|
20240610,134600,481251180,3575,3575,3575,3575,0
|
|
20240610,134500,481251180,3575,3575,3575,3570,7
|
|
20240610,134400,481226165,3560,3560,3560,3560,0
|
|
20240610,134300,481226165,3560,3560,3560,3560,0
|
|
20240610,134200,481226165,3560,3560,3560,3560,20
|
|
20240610,134100,481154965,3560,3560,3560,3560,0
|
|
20240610,134000,481154965,3560,3560,3560,3560,0
|
|
20240610,133900,481154965,3560,3560,3560,3560,0
|
|
20240610,133800,481154965,3560,3560,3560,3560,0
|
|
20240610,133700,481154965,3560,3560,3560,3560,0
|
|
20240610,133600,481154965,3560,3565,3565,3560,150
|
|
20240610,133500,480620950,3570,3560,3570,3560,202
|
|
20240610,133400,479901810,3560,3560,3560,3560,0
|
|
20240610,133300,479901810,3560,3560,3560,3560,0
|
|
20240610,133200,479901810,3560,3560,3560,3560,0
|
|
20240610,133100,479901810,3560,3560,3560,3560,0
|
|
20240610,133000,479901810,3560,3560,3560,3560,0
|
|
20240610,132900,479901810,3560,3560,3560,3560,1531
|
|
20240610,132800,474451450,3560,3570,3570,3560,13
|
|
20240610,132700,474405150,3560,3560,3560,3560,149
|
|
20240610,132600,473874710,3560,3560,3560,3560,0
|
|
20240610,132500,473874710,3560,3560,3560,3560,3520
|
|
20240610,132400,461343510,3565,3565,3565,3565,40
|
|
20240610,132300,461200910,3565,3565,3565,3565,667
|
|
20240610,132200,458823055,3570,3570,3570,3570,4
|
|
20240610,132100,458808775,3570,3570,3570,3570,7
|
|
20240610,132000,458783785,3565,3565,3565,3565,716
|
|
20240610,131900,456231245,3565,3565,3565,3565,0
|
|
20240610,131800,456231245,3565,3565,3565,3565,0
|
|
20240610,131700,456231245,3565,3565,3565,3565,716
|
|
20240610,131600,453678705,3565,3565,3565,3565,835
|
|
20240610,131500,450701930,3565,3565,3565,3565,267
|
|
20240610,131400,449750075,3565,3565,3565,3565,4
|
|
20240610,131300,449735815,3575,3575,3575,3575,0
|
|
20240610,131200,449735815,3575,3575,3575,3575,0
|
|
20240610,131100,449735815,3575,3575,3575,3575,1
|
|
20240610,131000,449732240,3565,3565,3565,3565,0
|
|
20240610,130900,449732240,3565,3565,3565,3565,0
|
|
20240610,130800,449732240,3565,3565,3565,3565,0
|
|
20240610,130700,449732240,3565,3565,3565,3565,0
|
|
20240610,130600,449732240,3565,3565,3565,3565,140
|
|
20240610,130500,449233140,3575,3575,3575,3575,0
|
|
20240610,130400,449233140,3575,3575,3575,3575,0
|
|
20240610,130300,449233140,3575,3575,3575,3575,0
|
|
20240610,130200,449233140,3575,3575,3575,3575,1
|
|
20240610,130100,449229565,3565,3565,3565,3565,0
|
|
20240610,130000,449229565,3565,3565,3565,3565,0
|
|
20240610,125900,449229565,3565,3570,3570,3565,557
|
|
20240610,125800,447243820,3580,3580,3580,3580,0
|
|
20240610,125700,447243820,3580,3580,3580,3580,0
|
|
20240610,125600,447243820,3580,3580,3580,3580,0
|
|
20240610,125500,447243820,3580,3580,3580,3580,0
|
|
20240610,125400,447243820,3580,3570,3580,3570,4154
|
|
20240610,125300,432395415,3570,3570,3570,3570,0
|
|
20240610,125200,432395415,3570,3570,3570,3570,1
|
|
20240610,125100,432391845,3570,3570,3570,3570,0
|
|
20240610,125000,432391845,3570,3570,3570,3570,3062
|
|
20240610,124900,421460505,3565,3565,3565,3565,0
|
|
20240610,124800,421460505,3565,3565,3565,3565,0
|
|
20240610,124700,421460505,3565,3565,3565,3565,0
|
|
20240610,124600,421460505,3565,3565,3565,3565,0
|
|
20240610,124500,421460505,3565,3565,3565,3565,100
|
|
20240610,124400,421104005,3565,3565,3565,3565,0
|
|
20240610,124300,421104005,3565,3565,3565,3565,1000
|
|
20240610,124200,417539005,3570,3570,3570,3570,3
|
|
20240610,124100,417528295,3565,3565,3565,3565,0
|
|
20240610,124000,417528295,3565,3570,3570,3565,1401
|
|
20240610,123900,412533725,3570,3570,3570,3570,0
|
|
20240610,123800,412533725,3570,3570,3570,3570,22
|
|
20240610,123700,412455185,3570,3570,3570,3570,0
|
|
20240610,123600,412455185,3570,3570,3570,3570,0
|
|
20240610,123500,412455185,3570,3570,3570,3570,0
|
|
20240610,123400,412455185,3570,3570,3570,3570,0
|
|
20240610,123300,412455185,3570,3570,3570,3570,100
|
|
20240610,123200,412098185,3570,3570,3570,3570,0
|
|
20240610,123100,412098185,3570,3570,3570,3570,100
|
|
20240610,123000,411741185,3570,3570,3570,3570,1
|
|
20240610,122900,411737615,3570,3570,3570,3570,0
|
|
20240610,122800,411737615,3570,3570,3570,3570,0
|
|
20240610,122700,411737615,3570,3570,3570,3570,0
|
|
20240610,122600,411737615,3570,3570,3570,3570,0
|
|
20240610,122500,411737615,3570,3570,3570,3570,0
|
|
20240610,122400,411737615,3570,3570,3570,3570,0
|
|
20240610,122300,411737615,3570,3575,3575,3570,1958
|
|
20240610,122200,404747120,3575,3575,3575,3575,34
|
|
20240610,122100,404625570,3575,3575,3575,3575,2066
|
|
20240610,122000,397239620,3575,3575,3575,3575,429
|
|
20240610,121900,395705945,3575,3575,3575,3575,13
|
|
20240610,121800,395659470,3570,3570,3570,3570,0
|
|
20240610,121700,395659470,3570,3570,3570,3570,566
|
|
20240610,121600,393638850,3575,3575,3575,3575,0
|
|
20240610,121500,393638850,3575,3575,3575,3575,4
|
|
20240610,121400,393624550,3570,3570,3570,3570,0
|
|
20240610,121300,393624550,3570,3570,3570,3570,659
|
|
20240610,121200,391271920,3570,3570,3570,3570,0
|
|
20240610,121100,391271920,3570,3570,3570,3570,0
|
|
20240610,121000,391271920,3570,3570,3570,3570,57
|
|
20240610,120900,391068430,3575,3575,3575,3575,0
|
|
20240610,120800,391068430,3575,3575,3575,3575,19
|
|
20240610,120700,391000505,3575,3575,3575,3575,13
|
|
20240610,120600,390954030,3575,3575,3575,3575,0
|
|
20240610,120500,390954030,3575,3575,3575,3575,0
|
|
20240610,120400,390954030,3575,3575,3575,3575,0
|
|
20240610,120300,390954030,3575,3575,3575,3575,0
|
|
20240610,120200,390954030,3575,3575,3575,3575,0
|
|
20240610,120100,390954030,3575,3575,3575,3575,2
|
|
20240610,120000,390946880,3575,3575,3575,3575,0
|
|
20240610,115900,390946880,3575,3575,3575,3575,30
|
|
20240610,115800,390839630,3575,3575,3575,3575,0
|
|
20240610,115700,390839630,3575,3575,3575,3575,1
|
|
20240610,115600,390836055,3575,3575,3575,3575,0
|
|
20240610,115500,390836055,3575,3575,3575,3575,0
|
|
20240610,115400,390836055,3575,3575,3575,3575,1
|
|
20240610,115300,390832480,3575,3575,3575,3575,1
|
|
20240610,115200,390828905,3575,3575,3575,3575,1
|
|
20240610,115100,390825330,3570,3570,3570,3570,200
|
|
20240610,115000,390111330,3570,3570,3570,3570,0
|
|
20240610,114900,390111330,3570,3570,3570,3570,0
|
|
20240610,114800,390111330,3570,3570,3570,3570,18
|
|
20240610,114700,390047070,3570,3580,3580,3570,2028
|
|
20240610,114600,382803330,3580,3580,3580,3580,0
|
|
20240610,114500,382803330,3580,3580,3580,3580,0
|
|
20240610,114400,382803330,3580,3580,3580,3580,4
|
|
20240610,114300,382789010,3580,3585,3585,3580,5048
|
|
20240610,114200,364709040,3585,3590,3590,3585,1840
|
|
20240610,114100,358110640,3590,3590,3590,3590,0
|
|
20240610,114000,358110640,3590,3590,3590,3590,100
|
|
20240610,113900,357751640,3585,3585,3585,3585,0
|
|
20240610,113800,357751640,3585,3585,3590,3585,161
|
|
20240610,113700,357174450,3585,3590,3590,3585,13
|
|
20240610,113600,357127795,3590,3580,3590,3580,817
|
|
20240610,113500,354201110,3580,3580,3580,3580,565
|
|
20240610,113400,352178410,3585,3585,3585,3585,1
|
|
20240610,113300,352174825,3580,3580,3580,3580,13
|
|
20240610,113200,352128285,3585,3585,3585,3585,11
|
|
20240610,113100,352088850,3585,3590,3590,3585,946
|
|
20240610,113000,348696440,3590,3590,3590,3590,38
|
|
20240610,112900,348560020,3585,3580,3585,3580,803
|
|
20240610,112800,345681800,3585,3580,3585,3580,142
|
|
20240610,112700,345172735,3580,3580,3585,3580,579
|
|
20240610,112600,343097095,3580,3575,3580,3575,2498
|
|
20240610,112500,334154260,3575,3575,3575,3575,63
|
|
20240610,112400,333929035,3575,3575,3575,3575,74
|
|
20240610,112300,333664485,3575,3575,3580,3575,102
|
|
20240610,112200,333299830,3560,3560,3560,3560,0
|
|
20240610,112100,333299830,3560,3570,3575,3560,6078
|
|
20240610,112000,311626375,3575,3575,3575,3575,205
|
|
20240610,111900,310893500,3575,3575,3575,3575,0
|
|
20240610,111800,310893500,3575,3575,3575,3575,18
|
|
20240610,111700,310829150,3575,3575,3575,3575,6
|
|
20240610,111600,310807700,3570,3570,3570,3570,0
|
|
20240610,111500,310807700,3570,3570,3570,3570,0
|
|
20240610,111400,310807700,3570,3570,3570,3570,0
|
|
20240610,111300,310807700,3570,3580,3580,3570,307
|
|
20240610,111200,309711030,3580,3580,3580,3580,2
|
|
20240610,111100,309703870,3580,3580,3580,3580,12
|
|
20240610,111000,309660910,3580,3580,3580,3580,4
|
|
20240610,110900,309646590,3580,3580,3580,3580,0
|
|
20240610,110800,309646590,3580,3580,3580,3580,0
|
|
20240610,110700,309646590,3580,3580,3580,3580,100
|
|
20240610,110600,309288590,3580,3575,3580,3575,107
|
|
20240610,110500,308906055,3575,3575,3575,3575,1
|
|
20240610,110400,308902480,3575,3575,3580,3570,197
|
|
20240610,110300,308198185,3580,3580,3580,3580,2
|
|
20240610,110200,308191025,3575,3575,3580,3575,56
|
|
20240610,110100,307990815,3580,3580,3580,3575,387
|
|
20240610,110000,306605445,3575,3575,3580,3575,210
|
|
20240610,105900,305854195,3575,3575,3575,3575,18
|
|
20240610,105800,305789845,3575,3575,3575,3575,0
|
|
20240610,105700,305789845,3575,3580,3585,3575,1304
|
|
20240610,105600,301117980,3580,3580,3580,3580,10
|
|
20240610,105500,301082180,3580,3580,3580,3580,20
|
|
20240610,105400,301010580,3580,3580,3580,3580,21
|
|
20240610,105300,300935400,3570,3570,3570,3570,147
|
|
20240610,105200,300410610,3570,3570,3570,3570,0
|
|
20240610,105100,300410610,3570,3570,3570,3570,9
|
|
20240610,105000,300378480,3570,3570,3570,3570,149
|
|
20240610,104900,299846550,3570,3570,3570,3570,0
|
|
20240610,104800,299846550,3570,3575,3575,3570,361
|
|
20240610,104700,298557405,3575,3580,3580,3575,289
|
|
20240610,104600,297524180,3575,3580,3580,3575,100
|
|
20240610,104500,297166400,3585,3580,3585,3580,558
|
|
20240610,104400,295166290,3580,3580,3580,3580,146
|
|
20240610,104300,294643610,3580,3580,3580,3580,100
|
|
20240610,104200,294285610,3585,3590,3590,3585,12
|
|
20240610,104100,294242585,3590,3590,3590,3590,7
|
|
20240610,104000,294217455,3590,3590,3590,3590,1
|
|
20240610,103900,294213865,3590,3585,3590,3585,3233
|
|
20240610,103800,282607600,3590,3585,3590,3585,501
|
|
20240610,103700,280809565,3585,3590,3590,3585,14
|
|
20240610,103600,280759325,3590,3585,3590,3585,1019
|
|
20240610,103500,277102920,3580,3580,3580,3580,109
|
|
20240610,103400,276712700,3580,3585,3585,3580,120
|
|
20240610,103300,276283000,3585,3580,3585,3580,10
|
|
20240610,103200,276247175,3585,3585,3585,3585,0
|
|
20240610,103100,276247175,3585,3585,3585,3585,15
|
|
20240610,103000,276193400,3585,3585,3585,3575,1318
|
|
20240610,102900,271469235,3580,3580,3580,3580,3
|
|
20240610,102800,271458495,3580,3575,3585,3575,2038
|
|
20240610,102700,264163675,3575,3575,3575,3575,1007
|
|
20240610,102600,260563650,3570,3570,3570,3570,108
|
|
20240610,102500,260178090,3570,3570,3570,3570,159
|
|
20240610,102400,259610460,3570,3570,3570,3570,0
|
|
20240610,102300,259610460,3570,3575,3575,3565,678
|
|
20240610,102200,257193075,3575,3565,3575,3565,254
|
|
20240610,102100,256287550,3570,3570,3570,3570,213
|
|
20240610,102000,255527140,3570,3575,3575,3570,31
|
|
20240610,101900,255416320,3575,3575,3575,3575,20
|
|
20240610,101800,255344820,3575,3575,3575,3575,50
|
|
20240610,101700,255166070,3575,3575,3575,3575,0
|
|
20240610,101600,255166070,3575,3575,3575,3575,189
|
|
20240610,101500,254490395,3575,3570,3575,3570,4287
|
|
20240610,101400,239177890,3570,3565,3570,3565,2724
|
|
20240610,101300,229453325,3565,3565,3565,3565,455
|
|
20240610,101200,227831250,3565,3565,3565,3565,5
|
|
20240610,101100,227813425,3565,3565,3565,3565,30
|
|
20240610,101000,227706475,3565,3565,3565,3565,62
|
|
20240610,100900,227485445,3565,3565,3565,3565,2
|
|
20240610,100800,227478315,3565,3565,3565,3565,1
|
|
20240610,100700,227474750,3565,3560,3565,3560,51
|
|
20240610,100600,227293170,3565,3560,3565,3560,442
|
|
20240610,100500,225718940,3560,3560,3560,3560,39
|
|
20240610,100400,225580100,3560,3565,3565,3560,254
|
|
20240610,100300,224675855,3565,3565,3565,3565,0
|
|
20240610,100200,224675855,3565,3565,3565,3565,6
|
|
20240610,100100,224654465,3565,3565,3565,3565,1
|
|
20240610,100000,224650900,3560,3560,3560,3560,278
|
|
20240610,095900,223661220,3560,3560,3560,3560,0
|
|
20240610,095800,223661220,3560,3565,3565,3560,49
|
|
20240610,095700,223486765,3565,3565,3565,3565,1
|
|
20240610,095600,223483200,3565,3565,3565,3565,0
|
|
20240610,095500,223483200,3565,3565,3570,3565,1282
|
|
20240610,095400,218909130,3565,3565,3565,3565,3
|
|
20240610,095300,218898435,3560,3560,3560,3560,1
|
|
20240610,095200,218894875,3570,3565,3570,3565,6
|
|
20240610,095100,218873460,3565,3565,3565,3565,3
|
|
20240610,095000,218862765,3565,3560,3565,3560,20
|
|
20240610,094900,218791485,3560,3560,3560,3560,171
|
|
20240610,094800,218182725,3560,3560,3560,3560,100
|
|
20240610,094700,217826725,3550,3555,3555,3550,200
|
|
20240610,094600,217116405,3550,3550,3550,3550,306
|
|
20240610,094500,216030105,3560,3560,3560,3560,1989
|
|
20240610,094400,208949265,3545,3545,3550,3545,16707
|
|
20240610,094300,149720125,3535,3555,3555,3535,10417
|
|
20240610,094200,112830640,3555,3555,3555,3555,4
|
|
20240610,094100,112816420,3555,3555,3555,3555,1
|
|
20240610,094000,112812865,3550,3550,3550,3550,378
|
|
20240610,093900,111470965,3550,3550,3550,3550,0
|
|
20240610,093800,111470965,3550,3550,3550,3550,632
|
|
20240610,093700,109227365,3545,3545,3545,3545,0
|
|
20240610,093600,109227365,3545,3545,3545,3545,4069
|
|
20240610,093500,94802760,3545,3550,3550,3545,68
|
|
20240610,093400,94561675,3555,3555,3555,3555,3
|
|
20240610,093300,94551010,3555,3555,3555,3555,0
|
|
20240610,093200,94551010,3555,3555,3555,3555,0
|
|
20240610,093100,94551010,3555,3555,3555,3550,206
|
|
20240610,093000,93818700,3565,3560,3565,3560,143
|
|
20240610,092900,93308915,3565,3560,3565,3560,61
|
|
20240610,092800,93091730,3565,3555,3565,3555,136
|
|
20240610,092700,92607710,3545,3545,3545,3545,0
|
|
20240610,092600,92607710,3545,3545,3545,3545,0
|
|
20240610,092500,92607710,3545,3545,3545,3545,390
|
|
20240610,092400,91225160,3555,3555,3555,3555,28
|
|
20240610,092300,91125620,3545,3555,3555,3545,318
|
|
20240610,092200,89997280,3555,3550,3555,3550,1029
|
|
20240610,092100,86343760,3545,3550,3550,3545,30
|
|
20240610,092000,86237395,3545,3540,3550,3540,171
|
|
20240610,091900,85631340,3540,3540,3540,3540,229
|
|
20240610,091800,84820680,3540,3550,3550,3540,31
|
|
20240610,091700,84710640,3545,3545,3545,3545,12
|
|
20240610,091600,84668100,3540,3545,3545,3540,490
|
|
20240610,091500,82932075,3550,3550,3550,3550,3
|
|
20240610,091400,82921425,3550,3550,3550,3550,164
|
|
20240610,091300,82339225,3535,3540,3540,3535,554
|
|
20240610,091200,80379700,3540,3545,3545,3540,663
|
|
20240610,091100,78032630,3550,3550,3555,3540,334
|
|
20240610,091000,76846675,3550,3545,3555,3540,370
|
|
20240610,090900,75534880,3545,3555,3555,3545,661
|
|
20240610,090800,73185220,3555,3560,3565,3555,8
|
|
20240610,090700,73156745,3565,3540,3565,3540,5138
|
|
20240610,090600,54893285,3545,3550,3550,3540,4934
|
|
20240610,090500,37402430,3545,3565,3565,3545,3079
|
|
20240610,090400,26485655,3545,3550,3550,3545,15
|
|
20240610,090300,26432470,3565,3550,3565,3545,2553
|
|
20240610,090200,17379230,3565,3545,3565,3545,403
|
|
20240610,090100,15949840,3550,3555,3555,3545,1312
|
|
20240610,090000,11291425,3560,3575,3575,3560,3168
|