675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,201200,115807030,8190,8190,8190,8190,1193
|
|
20240605,201100,115807030,8190,8190,8190,8190,0
|
|
20240605,201000,115807030,8190,8190,8190,8190,0
|
|
20240605,200900,115807030,8190,8190,8190,8190,0
|
|
20240605,200800,115807030,8190,8190,8190,8190,0
|
|
20240605,200700,115807030,8190,8190,8190,8190,0
|
|
20240605,200600,115807030,8190,8190,8190,8190,0
|
|
20240605,200500,115807030,8190,8190,8190,8190,0
|
|
20240605,200400,115807030,8190,8190,8190,8190,0
|
|
20240605,200300,115807030,8190,8190,8190,8190,0
|
|
20240605,200200,115807030,8190,8190,8190,8190,0
|
|
20240605,200100,115807030,8190,8190,8190,8190,0
|
|
20240605,200000,115807030,8190,8190,8190,8190,0
|
|
20240605,195900,115807030,8190,8190,8190,8190,0
|
|
20240605,195800,115807030,8190,8190,8190,8190,0
|
|
20240605,195700,115807030,8190,8190,8190,8190,0
|
|
20240605,195600,115807030,8190,8190,8190,8190,0
|
|
20240605,195500,115807030,8190,8190,8190,8190,0
|
|
20240605,195400,115807030,8190,8190,8190,8190,0
|
|
20240605,195300,115807030,8190,8190,8190,8190,0
|
|
20240605,195200,115807030,8190,8190,8190,8190,0
|
|
20240605,195100,115807030,8190,8190,8190,8190,0
|
|
20240605,195000,115807030,8190,8190,8190,8190,0
|
|
20240605,194900,115807030,8190,8190,8190,8190,0
|
|
20240605,194800,115807030,8190,8190,8190,8190,0
|
|
20240605,194700,115807030,8190,8190,8190,8190,0
|
|
20240605,194600,115807030,8190,8190,8190,8190,0
|
|
20240605,194500,115807030,8190,8190,8190,8190,0
|
|
20240605,194400,115807030,8190,8190,8190,8190,0
|
|
20240605,194300,115807030,8190,8190,8190,8190,0
|
|
20240605,194200,115807030,8190,8190,8190,8190,1193
|
|
20240605,194100,115807030,8190,8190,8190,8190,0
|
|
20240605,194000,115807030,8190,8190,8190,8190,0
|
|
20240605,193900,115807030,8190,8190,8190,8190,0
|
|
20240605,193800,115807030,8190,8190,8190,8190,0
|
|
20240605,193700,115807030,8190,8190,8190,8190,0
|
|
20240605,193600,115807030,8190,8190,8190,8190,0
|
|
20240605,193500,115807030,8190,8190,8190,8190,0
|
|
20240605,193400,115807030,8190,8190,8190,8190,0
|
|
20240605,193300,115807030,8190,8190,8190,8190,0
|
|
20240605,193200,115807030,8190,8190,8190,8190,0
|
|
20240605,193100,115807030,8190,8190,8190,8190,0
|
|
20240605,193000,115807030,8190,8190,8190,8190,0
|
|
20240605,192900,115807030,8190,8190,8190,8190,0
|
|
20240605,192800,115807030,8190,8190,8190,8190,0
|
|
20240605,192700,115807030,8190,8190,8190,8190,0
|
|
20240605,192600,115807030,8190,8190,8190,8190,0
|
|
20240605,192500,115807030,8190,8190,8190,8190,0
|
|
20240605,192400,115807030,8190,8190,8190,8190,0
|
|
20240605,192300,115807030,8190,8190,8190,8190,0
|
|
20240605,192200,115807030,8190,8190,8190,8190,0
|
|
20240605,192100,115807030,8190,8190,8190,8190,0
|
|
20240605,192000,115807030,8190,8190,8190,8190,0
|
|
20240605,191900,115807030,8190,8190,8190,8190,0
|
|
20240605,191800,115807030,8190,8190,8190,8190,0
|
|
20240605,191700,115807030,8190,8190,8190,8190,0
|
|
20240605,191600,115807030,8190,8190,8190,8190,0
|
|
20240605,191500,115807030,8190,8190,8190,8190,0
|
|
20240605,191400,115807030,8190,8190,8190,8190,0
|
|
20240605,191300,115807030,8190,8190,8190,8190,0
|
|
20240605,191200,115807030,8190,8190,8190,8190,1193
|
|
20240605,191100,115807030,8190,8190,8190,8190,0
|
|
20240605,191000,115807030,8190,8190,8190,8190,0
|
|
20240605,190900,115807030,8190,8190,8190,8190,0
|
|
20240605,190800,115807030,8190,8190,8190,8190,0
|
|
20240605,190700,115807030,8190,8190,8190,8190,0
|
|
20240605,190600,115807030,8190,8190,8190,8190,0
|
|
20240605,190500,115807030,8190,8190,8190,8190,0
|
|
20240605,190400,115807030,8190,8190,8190,8190,0
|
|
20240605,190300,115807030,8190,8190,8190,8190,0
|
|
20240605,190200,115807030,8190,8190,8190,8190,0
|
|
20240605,190100,115807030,8190,8190,8190,8190,0
|
|
20240605,190000,115807030,8190,8190,8190,8190,0
|
|
20240605,185900,115807030,8190,8190,8190,8190,0
|
|
20240605,185800,115807030,8190,8190,8190,8190,0
|
|
20240605,185700,115807030,8190,8190,8190,8190,0
|
|
20240605,185600,115807030,8190,8190,8190,8190,0
|
|
20240605,185500,115807030,8190,8190,8190,8190,0
|
|
20240605,185400,115807030,8190,8190,8190,8190,0
|
|
20240605,185300,115807030,8190,8190,8190,8190,0
|
|
20240605,185200,115807030,8190,8190,8190,8190,0
|
|
20240605,185100,115807030,8190,8190,8190,8190,0
|
|
20240605,185000,115807030,8190,8190,8190,8190,0
|
|
20240605,184900,115807030,8190,8190,8190,8190,0
|
|
20240605,184800,115807030,8190,8190,8190,8190,0
|
|
20240605,184700,115807030,8190,8190,8190,8190,0
|
|
20240605,184600,115807030,8190,8190,8190,8190,0
|
|
20240605,184500,115807030,8190,8190,8190,8190,0
|
|
20240605,184400,115807030,8190,8190,8190,8190,0
|
|
20240605,184300,115807030,8190,8190,8190,8190,0
|
|
20240605,184200,115807030,8190,8190,8190,8190,1193
|
|
20240605,184100,115807030,8190,8190,8190,8190,0
|
|
20240605,184000,115807030,8190,8190,8190,8190,0
|
|
20240605,183900,115807030,8190,8190,8190,8190,0
|
|
20240605,183800,115807030,8190,8190,8190,8190,0
|
|
20240605,183700,115807030,8190,8190,8190,8190,0
|
|
20240605,183600,115807030,8190,8190,8190,8190,0
|
|
20240605,183500,115807030,8190,8190,8190,8190,0
|
|
20240605,183400,115807030,8190,8190,8190,8190,0
|
|
20240605,183300,115807030,8190,8190,8190,8190,0
|
|
20240605,183200,115807030,8190,8190,8190,8190,0
|
|
20240605,183100,115807030,8190,8190,8190,8190,0
|
|
20240605,183000,115807030,8190,8190,8190,8190,0
|
|
20240605,182900,115807030,8190,8190,8190,8190,0
|
|
20240605,182800,115807030,8190,8190,8190,8190,0
|
|
20240605,182700,115807030,8190,8190,8190,8190,0
|
|
20240605,182600,115807030,8190,8190,8190,8190,0
|
|
20240605,182500,115807030,8190,8190,8190,8190,0
|
|
20240605,182400,115807030,8190,8190,8190,8190,0
|
|
20240605,182300,115807030,8190,8190,8190,8190,0
|
|
20240605,182200,115807030,8190,8190,8190,8190,0
|
|
20240605,182100,115807030,8190,8190,8190,8190,0
|
|
20240605,182000,115807030,8190,8190,8190,8190,0
|
|
20240605,181900,115807030,8190,8190,8190,8190,0
|
|
20240605,181800,115807030,8190,8190,8190,8190,0
|
|
20240605,181700,115807030,8190,8190,8190,8190,0
|
|
20240605,181600,115807030,8190,8190,8190,8190,0
|
|
20240605,181500,115807030,8190,8190,8190,8190,0
|
|
20240605,181400,115807030,8190,8190,8190,8190,0
|
|
20240605,181300,115807030,8190,8190,8190,8190,0
|
|
20240605,181200,115807030,8190,8190,8190,8190,1193
|
|
20240605,181100,115807030,8190,8190,8190,8190,0
|
|
20240605,181000,115807030,8190,8190,8190,8190,0
|
|
20240605,180900,115807030,8190,8190,8190,8190,0
|
|
20240605,180800,115807030,8190,8190,8190,8190,0
|
|
20240605,180700,115807030,8190,8190,8190,8190,0
|
|
20240605,180600,115807030,8190,8190,8190,8190,0
|
|
20240605,180500,115807030,8190,8190,8190,8190,0
|
|
20240605,180400,115807030,8190,8190,8190,8190,0
|
|
20240605,180300,115807030,8190,8190,8190,8190,0
|
|
20240605,180200,115807030,8190,8190,8190,8190,0
|
|
20240605,180100,115807030,8190,8190,8190,8190,0
|
|
20240605,180000,115807030,8190,8190,8190,8190,0
|
|
20240605,175900,115807030,8190,8190,8190,8190,0
|
|
20240605,175800,115807030,8190,8190,8190,8190,0
|
|
20240605,175700,115807030,8190,8190,8190,8190,0
|
|
20240605,175600,115807030,8190,8190,8190,8190,0
|
|
20240605,175500,115807030,8190,8190,8190,8190,0
|
|
20240605,175400,115807030,8190,8190,8190,8190,0
|
|
20240605,175300,115807030,8190,8190,8190,8190,0
|
|
20240605,175200,115807030,8190,8190,8190,8190,0
|
|
20240605,175100,115807030,8190,8190,8190,8190,0
|
|
20240605,175000,115807030,8190,8190,8190,8190,0
|
|
20240605,174900,115807030,8190,8190,8190,8190,0
|
|
20240605,174800,115807030,8190,8190,8190,8190,0
|
|
20240605,174700,115807030,8190,8190,8190,8190,0
|
|
20240605,174600,115807030,8190,8190,8190,8190,0
|
|
20240605,174500,115807030,8190,8190,8190,8190,0
|
|
20240605,174400,115807030,8190,8190,8190,8190,0
|
|
20240605,174300,115807030,8190,8190,8190,8190,0
|
|
20240605,174200,115807030,8190,8190,8190,8190,1193
|
|
20240605,174100,115807030,8190,8190,8190,8190,0
|
|
20240605,174000,115807030,8190,8190,8190,8190,0
|
|
20240605,173900,115807030,8190,8190,8190,8190,0
|
|
20240605,173800,115807030,8190,8190,8190,8190,0
|
|
20240605,173700,115807030,8190,8190,8190,8190,0
|
|
20240605,173600,115807030,8190,8190,8190,8190,0
|
|
20240605,173500,115807030,8190,8190,8190,8190,0
|
|
20240605,173400,115807030,8190,8190,8190,8190,0
|
|
20240605,173300,115807030,8190,8190,8190,8190,0
|
|
20240605,173200,115807030,8190,8190,8190,8190,0
|
|
20240605,173100,115807030,8190,8190,8190,8190,0
|
|
20240605,173000,115807030,8190,8190,8190,8190,0
|
|
20240605,172900,115807030,8190,8190,8190,8190,0
|
|
20240605,172800,115807030,8190,8190,8190,8190,0
|
|
20240605,172700,115807030,8190,8190,8190,8190,0
|
|
20240605,172600,115807030,8190,8190,8190,8190,0
|
|
20240605,172500,115807030,8190,8190,8190,8190,0
|
|
20240605,172400,115807030,8190,8190,8190,8190,0
|
|
20240605,172300,115807030,8190,8190,8190,8190,0
|
|
20240605,172200,115807030,8190,8190,8190,8190,0
|
|
20240605,172100,115807030,8190,8190,8190,8190,0
|
|
20240605,172000,115807030,8190,8190,8190,8190,0
|
|
20240605,171900,115807030,8190,8190,8190,8190,0
|
|
20240605,171800,115807030,8190,8190,8190,8190,0
|
|
20240605,171700,115807030,8190,8190,8190,8190,0
|
|
20240605,171600,115807030,8190,8190,8190,8190,0
|
|
20240605,171500,115807030,8190,8190,8190,8190,0
|
|
20240605,171400,115807030,8190,8190,8190,8190,0
|
|
20240605,171300,115807030,8190,8190,8190,8190,0
|
|
20240605,171200,115807030,8190,8190,8190,8190,1193
|
|
20240605,171100,115807030,8190,8190,8190,8190,0
|
|
20240605,171000,115807030,8190,8190,8190,8190,0
|
|
20240605,170900,115807030,8190,8190,8190,8190,0
|
|
20240605,170800,115807030,8190,8190,8190,8190,0
|
|
20240605,170700,115807030,8190,8190,8190,8190,0
|
|
20240605,170600,115807030,8190,8190,8190,8190,0
|
|
20240605,170500,115807030,8190,8190,8190,8190,0
|
|
20240605,170400,115807030,8190,8190,8190,8190,0
|
|
20240605,170300,115807030,8190,8190,8190,8190,0
|
|
20240605,170200,115807030,8190,8190,8190,8190,0
|
|
20240605,170100,115807030,8190,8190,8190,8190,0
|
|
20240605,170000,115807030,8190,8190,8190,8190,0
|
|
20240605,165900,115807030,8190,8190,8190,8190,0
|
|
20240605,165800,115807030,8190,8190,8190,8190,0
|
|
20240605,165700,115807030,8190,8190,8190,8190,0
|
|
20240605,165600,115807030,8190,8190,8190,8190,0
|
|
20240605,165500,115807030,8190,8190,8190,8190,0
|
|
20240605,165400,115807030,8190,8190,8190,8190,0
|
|
20240605,165300,115807030,8190,8190,8190,8190,0
|
|
20240605,165200,115807030,8190,8190,8190,8190,0
|
|
20240605,165100,115807030,8190,8190,8190,8190,0
|
|
20240605,165000,115807030,8190,8190,8190,8190,0
|
|
20240605,164900,115807030,8190,8190,8190,8190,0
|
|
20240605,164800,115807030,8190,8190,8190,8190,0
|
|
20240605,164700,115807030,8190,8190,8190,8190,0
|
|
20240605,164600,115807030,8190,8190,8190,8190,0
|
|
20240605,164500,115807030,8190,8190,8190,8190,0
|
|
20240605,164400,115807030,8190,8190,8190,8190,0
|
|
20240605,164300,115807030,8190,8190,8190,8190,0
|
|
20240605,164200,115807030,8190,8190,8190,8190,1193
|
|
20240605,164100,115807030,8190,8190,8190,8190,0
|
|
20240605,164000,115807030,8190,8190,8190,8190,0
|
|
20240605,163900,115807030,8190,8190,8190,8190,0
|
|
20240605,163800,115807030,8190,8190,8190,8190,0
|
|
20240605,163700,115807030,8190,8190,8190,8190,0
|
|
20240605,163600,115807030,8190,8190,8190,8190,0
|
|
20240605,163500,115807030,8190,8190,8190,8190,0
|
|
20240605,163400,115807030,8190,8190,8190,8190,0
|
|
20240605,163300,115807030,8190,8190,8190,8190,0
|
|
20240605,163200,115807030,8190,8190,8190,8190,0
|
|
20240605,163100,115807030,8190,8190,8190,8190,0
|
|
20240605,163000,115807030,8190,8190,8190,8190,0
|
|
20240605,162900,115807030,8190,8190,8190,8190,0
|
|
20240605,162800,115807030,8190,8190,8190,8190,0
|
|
20240605,162700,115807030,8190,8190,8190,8190,0
|
|
20240605,162600,115807030,8190,8190,8190,8190,0
|
|
20240605,162500,115807030,8190,8190,8190,8190,0
|
|
20240605,162400,115807030,8190,8190,8190,8190,0
|
|
20240605,162300,115807030,8190,8190,8190,8190,0
|
|
20240605,162200,115807030,8190,8190,8190,8190,0
|
|
20240605,162100,115807030,8190,8190,8190,8190,0
|
|
20240605,162000,115807030,8190,8190,8190,8190,0
|
|
20240605,161900,115807030,8190,8190,8190,8190,0
|
|
20240605,161800,115807030,8190,8190,8190,8190,0
|
|
20240605,161700,115807030,8190,8190,8190,8190,0
|
|
20240605,161600,115807030,8190,8190,8190,8190,0
|
|
20240605,161500,115807030,8190,8190,8190,8190,0
|
|
20240605,161400,115807030,8190,8190,8190,8190,0
|
|
20240605,161300,115807030,8190,8190,8190,8190,0
|
|
20240605,161200,115807030,8190,8190,8190,8190,1193
|
|
20240605,161100,115807030,8190,8190,8190,8190,0
|
|
20240605,161000,115807030,8190,8190,8190,8190,0
|
|
20240605,160900,115807030,8190,8190,8190,8190,0
|
|
20240605,160800,115807030,8190,8190,8190,8190,0
|
|
20240605,160700,115807030,8190,8190,8190,8190,0
|
|
20240605,160600,115807030,8190,8190,8190,8190,0
|
|
20240605,160500,115807030,8190,8190,8190,8190,0
|
|
20240605,160400,115807030,8190,8190,8190,8190,0
|
|
20240605,160300,115807030,8190,8190,8190,8190,0
|
|
20240605,160200,115807030,8190,8190,8190,8190,0
|
|
20240605,160100,115807030,8190,8190,8190,8190,0
|
|
20240605,160000,115807030,8190,8190,8190,8190,0
|
|
20240605,155900,115807030,8190,8190,8190,8190,0
|
|
20240605,155800,115807030,8190,8190,8190,8190,0
|
|
20240605,155700,115807030,8190,8190,8190,8190,0
|
|
20240605,155600,115807030,8190,8190,8190,8190,0
|
|
20240605,155500,115807030,8190,8190,8190,8190,0
|
|
20240605,155400,115807030,8190,8190,8190,8190,0
|
|
20240605,155300,115807030,8190,8190,8190,8190,0
|
|
20240605,155200,115807030,8190,8190,8190,8190,0
|
|
20240605,155100,115807030,8190,8190,8190,8190,0
|
|
20240605,155000,115807030,8190,8190,8190,8190,0
|
|
20240605,154900,115807030,8190,8190,8190,8190,0
|
|
20240605,154800,115807030,8190,8190,8190,8190,0
|
|
20240605,154700,115807030,8190,8190,8190,8190,0
|
|
20240605,154600,115807030,8190,8190,8190,8190,0
|
|
20240605,154500,115807030,8190,8190,8190,8190,0
|
|
20240605,154400,115807030,8190,8190,8190,8190,0
|
|
20240605,154300,115807030,8190,8190,8190,8190,0
|
|
20240605,154200,115807030,8190,8190,8190,8190,1193
|
|
20240605,154100,115807030,8190,8190,8190,8190,0
|
|
20240605,154000,115807030,8190,8190,8190,8190,0
|
|
20240605,153900,115807030,8190,8190,8190,8190,0
|
|
20240605,153800,115807030,8190,8190,8190,8190,0
|
|
20240605,153700,115807030,8190,8190,8190,8190,0
|
|
20240605,153600,115807030,8190,8190,8190,8190,0
|
|
20240605,153500,115807030,8190,8190,8190,8190,0
|
|
20240605,153400,115807030,8190,8190,8190,8190,0
|
|
20240605,153300,115807030,8190,8190,8190,8190,0
|
|
20240605,153200,115807030,8190,8190,8190,8190,0
|
|
20240605,153100,115807030,8190,8190,8190,8190,0
|
|
20240605,153000,115807030,8190,8190,8190,8190,1193
|
|
20240605,152900,106036360,8150,8150,8150,8150,0
|
|
20240605,152800,106036360,8150,8150,8150,8150,0
|
|
20240605,152700,106036360,8150,8150,8150,8150,0
|
|
20240605,152600,106036360,8150,8150,8150,8150,0
|
|
20240605,152500,106036360,8150,8150,8150,8150,0
|
|
20240605,152400,106036360,8150,8150,8150,8150,0
|
|
20240605,152300,106036360,8150,8150,8150,8150,0
|
|
20240605,152200,106036360,8150,8150,8150,8150,0
|
|
20240605,152100,106036360,8150,8150,8150,8150,0
|
|
20240605,152000,106036360,8150,8150,8150,8150,0
|
|
20240605,151900,106036360,8150,8170,8190,8150,37
|
|
20240605,151800,105733900,8160,8160,8160,8160,10
|
|
20240605,151700,105652300,8170,8170,8170,8170,0
|
|
20240605,151600,105652300,8170,8160,8170,8160,2
|
|
20240605,151500,105635970,8160,8160,8160,8160,3
|
|
20240605,151400,105611490,8160,8160,8160,8160,3
|
|
20240605,151300,105587010,8150,8150,8150,8150,6
|
|
20240605,151200,105538110,8160,8160,8160,8160,0
|
|
20240605,151100,105538110,8160,8160,8160,8160,0
|
|
20240605,151000,105538110,8160,8160,8160,8160,0
|
|
20240605,150900,105538110,8160,8160,8160,8160,11
|
|
20240605,150800,105448350,8180,8180,8180,8180,0
|
|
20240605,150700,105448350,8180,8180,8180,8180,0
|
|
20240605,150600,105448350,8180,8180,8180,8180,1
|
|
20240605,150500,105440170,8180,8180,8180,8180,0
|
|
20240605,150400,105440170,8180,8180,8180,8180,213
|
|
20240605,150300,103697830,8180,8170,8180,8170,20
|
|
20240605,150200,103534330,8180,8160,8180,8160,105
|
|
20240605,150100,102676900,8160,8160,8160,8160,0
|
|
20240605,150000,102676900,8160,8160,8160,8160,40
|
|
20240605,145900,102350500,8150,8140,8150,8140,27
|
|
20240605,145800,102130700,8140,8140,8140,8140,1
|
|
20240605,145700,102122560,8140,8140,8140,8140,6
|
|
20240605,145600,102073720,8150,8150,8150,8150,359
|
|
20240605,145500,99147870,8160,8160,8160,8160,0
|
|
20240605,145400,99147870,8160,8160,8160,8160,0
|
|
20240605,145300,99147870,8160,8160,8160,8160,5
|
|
20240605,145200,99107070,8160,8160,8160,8160,0
|
|
20240605,145100,99107070,8160,8160,8160,8160,0
|
|
20240605,145000,99107070,8160,8160,8160,8160,0
|
|
20240605,144900,99107070,8160,8160,8160,8160,1
|
|
20240605,144800,99098910,8160,8160,8160,8160,0
|
|
20240605,144700,99098910,8160,8160,8160,8160,0
|
|
20240605,144600,99098910,8160,8160,8160,8160,0
|
|
20240605,144500,99098910,8160,8160,8160,8160,0
|
|
20240605,144400,99098910,8160,8160,8160,8160,1
|
|
20240605,144300,99090750,8160,8160,8160,8160,1
|
|
20240605,144200,99082590,8160,8160,8160,8160,5
|
|
20240605,144100,99041790,8160,8160,8160,8160,0
|
|
20240605,144000,99041790,8160,8160,8160,8160,1
|
|
20240605,143900,99033630,8160,8160,8160,8160,0
|
|
20240605,143800,99033630,8160,8160,8160,8160,1
|
|
20240605,143700,99025470,8150,8150,8150,8150,0
|
|
20240605,143600,99025470,8150,8150,8150,8150,0
|
|
20240605,143500,99025470,8150,8150,8150,8150,10
|
|
20240605,143400,98943970,8150,8150,8150,8150,3
|
|
20240605,143300,98919520,8150,8150,8150,8150,5
|
|
20240605,143200,98878770,8150,8150,8150,8150,10
|
|
20240605,143100,98797270,8150,8150,8150,8150,0
|
|
20240605,143000,98797270,8150,8150,8150,8150,0
|
|
20240605,142900,98797270,8150,8150,8150,8150,71
|
|
20240605,142800,98218620,8150,8150,8150,8150,0
|
|
20240605,142700,98218620,8150,8150,8150,8150,13
|
|
20240605,142600,98112670,8140,8140,8140,8140,0
|
|
20240605,142500,98112670,8140,8140,8140,8140,40
|
|
20240605,142400,97787070,8140,8140,8140,8140,207
|
|
20240605,142300,96102090,8140,8150,8150,8140,811
|
|
20240605,142200,89499500,8150,8150,8150,8150,0
|
|
20240605,142100,89499500,8150,8150,8150,8150,35
|
|
20240605,142000,89214250,8160,8160,8160,8160,0
|
|
20240605,141900,89214250,8160,8160,8160,8160,0
|
|
20240605,141800,89214250,8160,8160,8160,8160,0
|
|
20240605,141700,89214250,8160,8150,8160,8150,80
|
|
20240605,141600,88562050,8150,8150,8150,8150,0
|
|
20240605,141500,88562050,8150,8150,8150,8150,0
|
|
20240605,141400,88562050,8150,8150,8150,8150,2
|
|
20240605,141300,88545750,8160,8160,8160,8160,0
|
|
20240605,141200,88545750,8160,8160,8160,8160,0
|
|
20240605,141100,88545750,8160,8160,8160,8160,0
|
|
20240605,141000,88545750,8160,8160,8160,8160,0
|
|
20240605,140900,88545750,8160,8160,8160,8160,5
|
|
20240605,140800,88504950,8160,8160,8160,8160,3
|
|
20240605,140700,88480470,8160,8160,8160,8160,0
|
|
20240605,140600,88480470,8160,8160,8160,8160,0
|
|
20240605,140500,88480470,8160,8160,8160,8160,4
|
|
20240605,140400,88447830,8160,8160,8160,8160,0
|
|
20240605,140300,88447830,8160,8160,8160,8160,0
|
|
20240605,140200,88447830,8160,8160,8160,8160,0
|
|
20240605,140100,88447830,8160,8160,8160,8160,0
|
|
20240605,140000,88447830,8160,8160,8160,8160,8
|
|
20240605,135900,88382550,8160,8160,8160,8160,0
|
|
20240605,135800,88382550,8160,8160,8160,8160,0
|
|
20240605,135700,88382550,8160,8160,8160,8160,0
|
|
20240605,135600,88382550,8160,8160,8160,8160,13
|
|
20240605,135500,88276470,8160,8160,8160,8160,1
|
|
20240605,135400,88268310,8160,8160,8160,8160,0
|
|
20240605,135300,88268310,8160,8160,8160,8160,1
|
|
20240605,135200,88260150,8160,8160,8160,8160,1
|
|
20240605,135100,88251990,8160,8160,8160,8160,0
|
|
20240605,135000,88251990,8160,8160,8160,8160,1
|
|
20240605,134900,88243830,8160,8160,8160,8160,0
|
|
20240605,134800,88243830,8160,8160,8160,8160,0
|
|
20240605,134700,88243830,8160,8160,8160,8160,0
|
|
20240605,134600,88243830,8160,8160,8160,8160,0
|
|
20240605,134500,88243830,8160,8160,8160,8160,0
|
|
20240605,134400,88243830,8160,8160,8160,8160,0
|
|
20240605,134300,88243830,8160,8160,8160,8160,1
|
|
20240605,134200,88235670,8160,8160,8160,8160,1
|
|
20240605,134100,88227510,8160,8160,8160,8160,2
|
|
20240605,134000,88211190,8160,8160,8160,8160,1
|
|
20240605,133900,88203030,8160,8160,8160,8160,6
|
|
20240605,133800,88154070,8160,8160,8160,8160,0
|
|
20240605,133700,88154070,8160,8160,8160,8160,0
|
|
20240605,133600,88154070,8160,8160,8160,8160,25
|
|
20240605,133500,87950070,8150,8150,8150,8150,35
|
|
20240605,133400,87664820,8150,8150,8150,8150,0
|
|
20240605,133300,87664820,8150,8150,8150,8150,0
|
|
20240605,133200,87664820,8150,8150,8150,8150,0
|
|
20240605,133100,87664820,8150,8150,8150,8150,0
|
|
20240605,133000,87664820,8150,8150,8150,8150,2
|
|
20240605,132900,87648520,8150,8150,8150,8150,0
|
|
20240605,132800,87648520,8150,8150,8150,8150,0
|
|
20240605,132700,87648520,8150,8150,8150,8150,0
|
|
20240605,132600,87648520,8150,8140,8150,8140,47
|
|
20240605,132500,87265910,8130,8130,8130,8130,0
|
|
20240605,132400,87265910,8130,8130,8130,8130,0
|
|
20240605,132300,87265910,8130,8130,8130,8130,0
|
|
20240605,132200,87265910,8130,8130,8130,8130,0
|
|
20240605,132100,87265910,8130,8130,8130,8130,0
|
|
20240605,132000,87265910,8130,8130,8130,8130,0
|
|
20240605,131900,87265910,8130,8130,8130,8130,0
|
|
20240605,131800,87265910,8130,8130,8130,8130,0
|
|
20240605,131700,87265910,8130,8130,8130,8130,0
|
|
20240605,131600,87265910,8130,8130,8130,8130,0
|
|
20240605,131500,87265910,8130,8130,8130,8130,60
|
|
20240605,131400,86778110,8130,8130,8130,8130,0
|
|
20240605,131300,86778110,8130,8130,8130,8130,0
|
|
20240605,131200,86778110,8130,8130,8130,8130,0
|
|
20240605,131100,86778110,8130,8120,8130,8120,46
|
|
20240605,131000,86404400,8120,8120,8120,8120,0
|
|
20240605,130900,86404400,8120,8120,8120,8120,5
|
|
20240605,130800,86363800,8110,8110,8110,8110,0
|
|
20240605,130700,86363800,8110,8110,8110,8110,3
|
|
20240605,130600,86339470,8130,8130,8130,8130,0
|
|
20240605,130500,86339470,8130,8130,8130,8130,0
|
|
20240605,130400,86339470,8130,8130,8130,8130,0
|
|
20240605,130300,86339470,8130,8110,8130,8110,22
|
|
20240605,130200,86160940,8110,8110,8110,8110,4
|
|
20240605,130100,86128500,8110,8110,8110,8110,24
|
|
20240605,130000,85933860,8110,8110,8110,8110,0
|
|
20240605,125900,85933860,8110,8110,8110,8110,0
|
|
20240605,125800,85933860,8110,8110,8110,8110,0
|
|
20240605,125700,85933860,8110,8110,8110,8110,50
|
|
20240605,125600,85528360,8110,8110,8110,8110,0
|
|
20240605,125500,85528360,8110,8110,8110,8110,57
|
|
20240605,125400,85066090,8110,8110,8110,8110,0
|
|
20240605,125300,85066090,8110,8110,8110,8110,37
|
|
20240605,125200,84766020,8100,8110,8110,8100,187
|
|
20240605,125100,83249720,8120,8120,8120,8120,1140
|
|
20240605,125000,73992920,8120,8120,8120,8120,1
|
|
20240605,124900,73984800,8130,8140,8140,8130,502
|
|
20240605,124800,69903510,8140,8140,8140,8140,0
|
|
20240605,124700,69903510,8140,8140,8140,8140,38
|
|
20240605,124600,69594190,8140,8140,8140,8140,0
|
|
20240605,124500,69594190,8140,8140,8140,8140,0
|
|
20240605,124400,69594190,8140,8140,8140,8140,30
|
|
20240605,124300,69349990,8150,8150,8150,8150,50
|
|
20240605,124200,68942490,8140,8140,8140,8140,28
|
|
20240605,124100,68714570,8150,8150,8150,8150,0
|
|
20240605,124000,68714570,8150,8150,8150,8150,0
|
|
20240605,123900,68714570,8150,8150,8150,8150,0
|
|
20240605,123800,68714570,8150,8150,8150,8150,2
|
|
20240605,123700,68698270,8160,8160,8160,8160,0
|
|
20240605,123600,68698270,8160,8160,8160,8160,0
|
|
20240605,123500,68698270,8160,8160,8160,8160,0
|
|
20240605,123400,68698270,8160,8160,8160,8160,0
|
|
20240605,123300,68698270,8160,8160,8160,8160,0
|
|
20240605,123200,68698270,8160,8160,8160,8160,0
|
|
20240605,123100,68698270,8160,8160,8160,8160,0
|
|
20240605,123000,68698270,8160,8160,8160,8160,0
|
|
20240605,122900,68698270,8160,8160,8160,8160,0
|
|
20240605,122800,68698270,8160,8160,8160,8160,0
|
|
20240605,122700,68698270,8160,8160,8160,8160,40
|
|
20240605,122600,68371870,8160,8160,8160,8160,1
|
|
20240605,122500,68363710,8160,8160,8160,8160,0
|
|
20240605,122400,68363710,8160,8160,8160,8160,5
|
|
20240605,122300,68322910,8170,8170,8170,8170,0
|
|
20240605,122200,68322910,8170,8170,8170,8170,0
|
|
20240605,122100,68322910,8170,8170,8170,8170,97
|
|
20240605,122000,67530420,8190,8190,8190,8190,0
|
|
20240605,121900,67530420,8190,8190,8190,8190,100
|
|
20240605,121800,66711420,8170,8170,8170,8170,0
|
|
20240605,121700,66711420,8170,8150,8170,8150,53
|
|
20240605,121600,66279330,8140,8140,8140,8140,0
|
|
20240605,121500,66279330,8140,8140,8140,8140,0
|
|
20240605,121400,66279330,8140,8140,8140,8140,70
|
|
20240605,121300,65709530,8140,8140,8140,8140,0
|
|
20240605,121200,65709530,8140,8140,8140,8140,0
|
|
20240605,121100,65709530,8140,8140,8140,8140,0
|
|
20240605,121000,65709530,8140,8140,8140,8140,0
|
|
20240605,120900,65709530,8140,8140,8140,8140,0
|
|
20240605,120800,65709530,8140,8140,8140,8140,0
|
|
20240605,120700,65709530,8140,8140,8140,8140,73
|
|
20240605,120600,65115310,8140,8140,8140,8140,37
|
|
20240605,120500,64814130,8140,8140,8140,8140,46
|
|
20240605,120400,64439690,8140,8140,8140,8140,3
|
|
20240605,120300,64415270,8140,8140,8140,8140,0
|
|
20240605,120200,64415270,8140,8140,8140,8140,0
|
|
20240605,120100,64415270,8140,8140,8140,8140,3
|
|
20240605,120000,64390850,8140,8140,8140,8140,4
|
|
20240605,115900,64358290,8140,8140,8140,8140,3
|
|
20240605,115800,64333870,8140,8140,8140,8140,4
|
|
20240605,115700,64301310,8140,8140,8140,8140,3
|
|
20240605,115600,64276890,8140,8140,8140,8140,30
|
|
20240605,115500,64032690,8140,8140,8140,8140,0
|
|
20240605,115400,64032690,8140,8140,8140,8140,0
|
|
20240605,115300,64032690,8140,8140,8140,8140,0
|
|
20240605,115200,64032690,8140,8140,8140,8140,0
|
|
20240605,115100,64032690,8140,8140,8140,8140,0
|
|
20240605,115000,64032690,8140,8140,8140,8140,0
|
|
20240605,114900,64032690,8140,8140,8140,8140,0
|
|
20240605,114800,64032690,8140,8140,8140,8140,0
|
|
20240605,114700,64032690,8140,8140,8140,8140,42
|
|
20240605,114600,63690810,8120,8120,8120,8120,0
|
|
20240605,114500,63690810,8120,8120,8120,8120,0
|
|
20240605,114400,63690810,8120,8120,8120,8120,0
|
|
20240605,114300,63690810,8120,8120,8120,8120,0
|
|
20240605,114200,63690810,8120,8120,8120,8120,0
|
|
20240605,114100,63690810,8120,8120,8120,8120,0
|
|
20240605,114000,63690810,8120,8120,8120,8120,0
|
|
20240605,113900,63690810,8120,8120,8120,8120,0
|
|
20240605,113800,63690810,8120,8120,8120,8120,0
|
|
20240605,113700,63690810,8120,8130,8130,8120,441
|
|
20240605,113600,60107410,8150,8150,8150,8150,15
|
|
20240605,113500,59985160,8130,8130,8130,8130,0
|
|
20240605,113400,59985160,8130,8130,8130,8130,0
|
|
20240605,113300,59985160,8130,8130,8130,8130,0
|
|
20240605,113200,59985160,8130,8130,8130,8130,120
|
|
20240605,113100,59009560,8150,8150,8150,8150,0
|
|
20240605,113000,59009560,8150,8150,8150,8150,0
|
|
20240605,112900,59009560,8150,8150,8150,8150,24
|
|
20240605,112800,58813960,8140,8140,8140,8140,0
|
|
20240605,112700,58813960,8140,8140,8140,8140,0
|
|
20240605,112600,58813960,8140,8140,8140,8140,0
|
|
20240605,112500,58813960,8140,8140,8140,8140,16
|
|
20240605,112400,58683720,8130,8130,8130,8130,8
|
|
20240605,112300,58618680,8130,8130,8130,8130,0
|
|
20240605,112200,58618680,8130,8130,8130,8130,7
|
|
20240605,112100,58561770,8140,8140,8140,8140,0
|
|
20240605,112000,58561770,8140,8140,8140,8140,6
|
|
20240605,111900,58512930,8140,8130,8140,8130,165
|
|
20240605,111800,57171470,8130,8130,8130,8130,1
|
|
20240605,111700,57163340,8130,8130,8130,8130,0
|
|
20240605,111600,57163340,8130,8130,8130,8130,0
|
|
20240605,111500,57163340,8130,8130,8130,8130,0
|
|
20240605,111400,57163340,8130,8130,8130,8130,0
|
|
20240605,111300,57163340,8130,8130,8130,8130,0
|
|
20240605,111200,57163340,8130,8130,8130,8130,0
|
|
20240605,111100,57163340,8130,8130,8130,8130,0
|
|
20240605,111000,57163340,8130,8130,8130,8130,0
|
|
20240605,110900,57163340,8130,8130,8130,8130,0
|
|
20240605,110800,57163340,8130,8130,8130,8130,159
|
|
20240605,110700,55870670,8160,8140,8160,8140,40
|
|
20240605,110600,55544760,8130,8130,8130,8130,0
|
|
20240605,110500,55544760,8130,8130,8130,8130,0
|
|
20240605,110400,55544760,8130,8130,8130,8130,0
|
|
20240605,110300,55544760,8130,8130,8130,8130,0
|
|
20240605,110200,55544760,8130,8140,8140,8130,500
|
|
20240605,110100,51476660,8150,8150,8150,8150,15
|
|
20240605,110000,51354410,8140,8140,8140,8140,0
|
|
20240605,105900,51354410,8140,8140,8140,8140,9
|
|
20240605,105800,51281150,8140,8140,8140,8140,0
|
|
20240605,105700,51281150,8140,8140,8140,8140,0
|
|
20240605,105600,51281150,8140,8140,8140,8140,0
|
|
20240605,105500,51281150,8140,8150,8150,8140,8
|
|
20240605,105400,51216020,8140,8140,8140,8140,4
|
|
20240605,105300,51183460,8150,8140,8150,8140,14
|
|
20240605,105200,51069400,8150,8150,8150,8150,3
|
|
20240605,105100,51044950,8200,8200,8200,8200,0
|
|
20240605,105000,51044950,8200,8200,8200,8200,0
|
|
20240605,104900,51044950,8200,8200,8200,8200,0
|
|
20240605,104800,51044950,8200,8200,8200,8200,0
|
|
20240605,104700,51044950,8200,8200,8200,8200,0
|
|
20240605,104600,51044950,8200,8200,8200,8200,0
|
|
20240605,104500,51044950,8200,8200,8200,8200,0
|
|
20240605,104400,51044950,8200,8200,8200,8200,0
|
|
20240605,104300,51044950,8200,8200,8200,8200,100
|
|
20240605,104200,50224950,8200,8200,8200,8200,0
|
|
20240605,104100,50224950,8200,8200,8200,8200,0
|
|
20240605,104000,50224950,8200,8150,8200,8150,779
|
|
20240605,103900,43844620,8160,8160,8160,8160,0
|
|
20240605,103800,43844620,8160,8160,8160,8160,1
|
|
20240605,103700,43836460,8160,8160,8160,8160,0
|
|
20240605,103600,43836460,8160,8160,8160,8160,0
|
|
20240605,103500,43836460,8160,8160,8160,8160,0
|
|
20240605,103400,43836460,8160,8160,8160,8160,7
|
|
20240605,103300,43779340,8160,8160,8160,8160,0
|
|
20240605,103200,43779340,8160,8160,8160,8160,0
|
|
20240605,103100,43779340,8160,8160,8160,8160,0
|
|
20240605,103000,43779340,8160,8160,8160,8160,0
|
|
20240605,102900,43779340,8160,8160,8160,8160,0
|
|
20240605,102800,43779340,8160,8160,8160,8160,0
|
|
20240605,102700,43779340,8160,8170,8170,8160,101
|
|
20240605,102600,42954180,8190,8170,8190,8170,100
|
|
20240605,102500,42135540,8180,8180,8180,8180,0
|
|
20240605,102400,42135540,8180,8180,8180,8180,0
|
|
20240605,102300,42135540,8180,8180,8180,8180,0
|
|
20240605,102200,42135540,8180,8180,8180,8180,32
|
|
20240605,102100,41873780,8180,8180,8180,8180,0
|
|
20240605,102000,41873780,8180,8170,8180,8170,100
|
|
20240605,101900,41056420,8140,8140,8140,8140,40
|
|
20240605,101800,40730820,8150,8150,8150,8150,0
|
|
20240605,101700,40730820,8150,8150,8150,8150,0
|
|
20240605,101600,40730820,8150,8210,8210,8150,23
|
|
20240605,101500,40543190,8200,8160,8210,8160,114
|
|
20240605,101400,39608770,8160,8160,8160,8160,1
|
|
20240605,101300,39600610,8150,8150,8150,8150,2
|
|
20240605,101200,39584310,8130,8130,8130,8130,0
|
|
20240605,101100,39584310,8130,8100,8130,8100,700
|
|
20240605,101000,33899570,8100,8100,8100,8100,0
|
|
20240605,100900,33899570,8100,8100,8100,8100,19
|
|
20240605,100800,33745670,8100,8080,8100,8080,38
|
|
20240605,100700,33438190,8080,8080,8080,8080,1
|
|
20240605,100600,33430110,8060,8060,8060,8060,0
|
|
20240605,100500,33430110,8060,8100,8100,8060,682
|
|
20240605,100400,27924820,8130,8130,8130,8130,0
|
|
20240605,100300,27924820,8130,8130,8130,8130,196
|
|
20240605,100200,26331340,8110,8110,8110,8110,11
|
|
20240605,100100,26242130,8190,8190,8190,8190,0
|
|
20240605,100000,26242130,8190,8190,8190,8190,0
|
|
20240605,095900,26242130,8190,8190,8190,8190,1
|
|
20240605,095800,26233940,8190,8130,8190,8130,14
|
|
20240605,095700,26120010,8130,8130,8130,8130,0
|
|
20240605,095600,26120010,8130,8130,8130,8130,10
|
|
20240605,095500,26038710,8130,8130,8130,8130,7
|
|
20240605,095400,25981800,8160,8160,8160,8160,0
|
|
20240605,095300,25981800,8160,8160,8160,8160,0
|
|
20240605,095200,25981800,8160,8160,8160,8160,0
|
|
20240605,095100,25981800,8160,8160,8160,8160,1
|
|
20240605,095000,25973640,8230,8110,8300,8110,280
|
|
20240605,094900,23677460,8110,8110,8110,8110,0
|
|
20240605,094800,23677460,8110,8110,8110,8110,0
|
|
20240605,094700,23677460,8110,8110,8110,8110,10
|
|
20240605,094600,23596360,8100,8100,8100,8100,14
|
|
20240605,094500,23482960,8090,8090,8090,8090,11
|
|
20240605,094400,23393970,8090,8110,8150,8080,852
|
|
20240605,094300,16494230,8110,8130,8130,8110,244
|
|
20240605,094200,14512100,8130,8130,8130,8130,8
|
|
20240605,094100,14447060,8130,8180,8180,8130,452
|
|
20240605,094000,10765090,8190,8190,8190,8190,9
|
|
20240605,093900,10691380,8180,8190,8190,8180,5
|
|
20240605,093800,10650450,8200,8200,8200,8200,2
|
|
20240605,093700,10634050,8210,8210,8210,8210,20
|
|
20240605,093600,10469850,8240,8240,8240,8240,0
|
|
20240605,093500,10469850,8240,8160,8320,8160,218
|
|
20240605,093400,8674500,8140,8140,8140,8140,0
|
|
20240605,093300,8674500,8140,8140,8140,8140,1
|
|
20240605,093200,8666360,8170,8170,8170,8170,0
|
|
20240605,093100,8666360,8170,8170,8170,8170,1
|
|
20240605,093000,8658190,8190,8150,8190,8140,228
|
|
20240605,092900,6800390,8160,8160,8160,8160,1
|
|
20240605,092800,6792230,8160,8170,8170,8160,122
|
|
20240605,092700,5796540,8180,8200,8200,8180,254
|
|
20240605,092600,3717430,8190,8190,8190,8190,0
|
|
20240605,092500,3717430,8190,8200,8200,8190,146
|
|
20240605,092400,2521400,8200,8200,8200,8200,0
|
|
20240605,092300,2521400,8200,8200,8200,8200,20
|
|
20240605,092200,2357400,8200,8200,8200,8200,0
|
|
20240605,092100,2357400,8200,8200,8200,8200,0
|
|
20240605,092000,2357400,8200,8210,8210,8200,54
|
|
20240605,091900,1914350,8210,8210,8210,8210,0
|
|
20240605,091800,1914350,8210,8210,8210,8210,0
|
|
20240605,091700,1914350,8210,8210,8210,8210,0
|
|
20240605,091600,1914350,8210,8210,8210,8210,0
|
|
20240605,091500,1914350,8210,8220,8220,8210,124
|
|
20240605,091400,896150,8220,8220,8220,8220,0
|
|
20240605,091300,896150,8220,8220,8220,8220,5
|
|
20240605,091200,855050,8220,8220,8220,8220,0
|
|
20240605,091100,855050,8220,8220,8220,8220,74
|
|
20240605,091000,246770,8250,8250,8250,8250,1
|
|
20240605,090900,238520,8250,8250,8250,8250,0
|
|
20240605,090800,238520,8250,8250,8250,8250,0
|
|
20240605,090700,238520,8250,8250,8250,8250,0
|
|
20240605,090600,238520,8250,8250,8250,8250,0
|
|
20240605,090500,238520,8250,8250,8250,8250,1
|
|
20240605,090400,230270,8250,8250,8250,8250,0
|
|
20240605,090300,230270,8250,8250,8250,8250,0
|
|
20240605,090200,230270,8250,8250,8250,8250,1
|
|
20240605,090100,222020,8240,8240,8240,8240,0
|
|
20240605,090000,222020,8240,8220,8240,8220,27
|