618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,191500,244388810,4105,4105,4105,4105,1213
|
|
20240610,191400,244388810,4105,4105,4105,4105,0
|
|
20240610,191300,244388810,4105,4105,4105,4105,0
|
|
20240610,191200,244388810,4105,4105,4105,4105,0
|
|
20240610,191100,244388810,4105,4105,4105,4105,0
|
|
20240610,191000,244388810,4105,4105,4105,4105,0
|
|
20240610,190900,244388810,4105,4105,4105,4105,0
|
|
20240610,190800,244388810,4105,4105,4105,4105,0
|
|
20240610,190700,244388810,4105,4105,4105,4105,0
|
|
20240610,190600,244388810,4105,4105,4105,4105,0
|
|
20240610,190500,244388810,4105,4105,4105,4105,0
|
|
20240610,190400,244388810,4105,4105,4105,4105,0
|
|
20240610,190300,244388810,4105,4105,4105,4105,0
|
|
20240610,190200,244388810,4105,4105,4105,4105,0
|
|
20240610,190100,244388810,4105,4105,4105,4105,0
|
|
20240610,190000,244388810,4105,4105,4105,4105,0
|
|
20240610,185900,244388810,4105,4105,4105,4105,0
|
|
20240610,185800,244388810,4105,4105,4105,4105,0
|
|
20240610,185700,244388810,4105,4105,4105,4105,0
|
|
20240610,185600,244388810,4105,4105,4105,4105,0
|
|
20240610,185500,244388810,4105,4105,4105,4105,0
|
|
20240610,185400,244388810,4105,4105,4105,4105,0
|
|
20240610,185300,244388810,4105,4105,4105,4105,0
|
|
20240610,185200,244388810,4105,4105,4105,4105,0
|
|
20240610,185100,244388810,4105,4105,4105,4105,0
|
|
20240610,185000,244388810,4105,4105,4105,4105,0
|
|
20240610,184900,244388810,4105,4105,4105,4105,0
|
|
20240610,184800,244388810,4105,4105,4105,4105,0
|
|
20240610,184700,244388810,4105,4105,4105,4105,0
|
|
20240610,184600,244388810,4105,4105,4105,4105,0
|
|
20240610,184500,244388810,4105,4105,4105,4105,1213
|
|
20240610,184400,244388810,4105,4105,4105,4105,0
|
|
20240610,184300,244388810,4105,4105,4105,4105,0
|
|
20240610,184200,244388810,4105,4105,4105,4105,0
|
|
20240610,184100,244388810,4105,4105,4105,4105,0
|
|
20240610,184000,244388810,4105,4105,4105,4105,0
|
|
20240610,183900,244388810,4105,4105,4105,4105,0
|
|
20240610,183800,244388810,4105,4105,4105,4105,0
|
|
20240610,183700,244388810,4105,4105,4105,4105,0
|
|
20240610,183600,244388810,4105,4105,4105,4105,0
|
|
20240610,183500,244388810,4105,4105,4105,4105,0
|
|
20240610,183400,244388810,4105,4105,4105,4105,0
|
|
20240610,183300,244388810,4105,4105,4105,4105,0
|
|
20240610,183200,244388810,4105,4105,4105,4105,0
|
|
20240610,183100,244388810,4105,4105,4105,4105,0
|
|
20240610,183000,244388810,4105,4105,4105,4105,0
|
|
20240610,182900,244388810,4105,4105,4105,4105,0
|
|
20240610,182800,244388810,4105,4105,4105,4105,0
|
|
20240610,182700,244388810,4105,4105,4105,4105,0
|
|
20240610,182600,244388810,4105,4105,4105,4105,0
|
|
20240610,182500,244388810,4105,4105,4105,4105,0
|
|
20240610,182400,244388810,4105,4105,4105,4105,0
|
|
20240610,182300,244388810,4105,4105,4105,4105,0
|
|
20240610,182200,244388810,4105,4105,4105,4105,0
|
|
20240610,182100,244388810,4105,4105,4105,4105,0
|
|
20240610,182000,244388810,4105,4105,4105,4105,0
|
|
20240610,181900,244388810,4105,4105,4105,4105,0
|
|
20240610,181800,244388810,4105,4105,4105,4105,0
|
|
20240610,181700,244388810,4105,4105,4105,4105,0
|
|
20240610,181600,244388810,4105,4105,4105,4105,0
|
|
20240610,181500,244388810,4105,4105,4105,4105,1213
|
|
20240610,181400,244388810,4105,4105,4105,4105,0
|
|
20240610,181300,244388810,4105,4105,4105,4105,0
|
|
20240610,181200,244388810,4105,4105,4105,4105,0
|
|
20240610,181100,244388810,4105,4105,4105,4105,0
|
|
20240610,181000,244388810,4105,4105,4105,4105,0
|
|
20240610,180900,244388810,4105,4105,4105,4105,0
|
|
20240610,180800,244388810,4105,4105,4105,4105,0
|
|
20240610,180700,244388810,4105,4105,4105,4105,0
|
|
20240610,180600,244388810,4105,4105,4105,4105,0
|
|
20240610,180500,244388810,4105,4105,4105,4105,0
|
|
20240610,180400,244388810,4105,4105,4105,4105,0
|
|
20240610,180300,244388810,4105,4105,4105,4105,0
|
|
20240610,180200,244388810,4105,4105,4105,4105,0
|
|
20240610,180100,244388810,4105,4105,4105,4105,0
|
|
20240610,180000,244388810,4105,4105,4105,4105,0
|
|
20240610,175900,244388810,4105,4105,4105,4105,0
|
|
20240610,175800,244388810,4105,4105,4105,4105,0
|
|
20240610,175700,244388810,4105,4105,4105,4105,0
|
|
20240610,175600,244388810,4105,4105,4105,4105,0
|
|
20240610,175500,244388810,4105,4105,4105,4105,0
|
|
20240610,175400,244388810,4105,4105,4105,4105,0
|
|
20240610,175300,244388810,4105,4105,4105,4105,0
|
|
20240610,175200,244388810,4105,4105,4105,4105,0
|
|
20240610,175100,244388810,4105,4105,4105,4105,0
|
|
20240610,175000,244388810,4105,4105,4105,4105,0
|
|
20240610,174900,244388810,4105,4105,4105,4105,0
|
|
20240610,174800,244388810,4105,4105,4105,4105,0
|
|
20240610,174700,244388810,4105,4105,4105,4105,0
|
|
20240610,174600,244388810,4105,4105,4105,4105,0
|
|
20240610,174500,244388810,4105,4105,4105,4105,1213
|
|
20240610,174400,244388810,4105,4105,4105,4105,0
|
|
20240610,174300,244388810,4105,4105,4105,4105,0
|
|
20240610,174200,244388810,4105,4105,4105,4105,0
|
|
20240610,174100,244388810,4105,4105,4105,4105,0
|
|
20240610,174000,244388810,4105,4105,4105,4105,0
|
|
20240610,173900,244388810,4105,4105,4105,4105,0
|
|
20240610,173800,244388810,4105,4105,4105,4105,0
|
|
20240610,173700,244388810,4105,4105,4105,4105,0
|
|
20240610,173600,244388810,4105,4105,4105,4105,0
|
|
20240610,173500,244388810,4105,4105,4105,4105,0
|
|
20240610,173400,244388810,4105,4105,4105,4105,0
|
|
20240610,173300,244388810,4105,4105,4105,4105,0
|
|
20240610,173200,244388810,4105,4105,4105,4105,0
|
|
20240610,173100,244388810,4105,4105,4105,4105,0
|
|
20240610,173000,244388810,4105,4105,4105,4105,0
|
|
20240610,172900,244388810,4105,4105,4105,4105,0
|
|
20240610,172800,244388810,4105,4105,4105,4105,0
|
|
20240610,172700,244388810,4105,4105,4105,4105,0
|
|
20240610,172600,244388810,4105,4105,4105,4105,0
|
|
20240610,172500,244388810,4105,4105,4105,4105,0
|
|
20240610,172400,244388810,4105,4105,4105,4105,0
|
|
20240610,172300,244388810,4105,4105,4105,4105,0
|
|
20240610,172200,244388810,4105,4105,4105,4105,0
|
|
20240610,172100,244388810,4105,4105,4105,4105,0
|
|
20240610,172000,244388810,4105,4105,4105,4105,0
|
|
20240610,171900,244388810,4105,4105,4105,4105,0
|
|
20240610,171800,244388810,4105,4105,4105,4105,0
|
|
20240610,171700,244388810,4105,4105,4105,4105,0
|
|
20240610,171600,244388810,4105,4105,4105,4105,0
|
|
20240610,171500,244388810,4105,4105,4105,4105,1213
|
|
20240610,171400,244388810,4105,4105,4105,4105,0
|
|
20240610,171300,244388810,4105,4105,4105,4105,0
|
|
20240610,171200,244388810,4105,4105,4105,4105,0
|
|
20240610,171100,244388810,4105,4105,4105,4105,0
|
|
20240610,171000,244388810,4105,4105,4105,4105,0
|
|
20240610,170900,244388810,4105,4105,4105,4105,0
|
|
20240610,170800,244388810,4105,4105,4105,4105,0
|
|
20240610,170700,244388810,4105,4105,4105,4105,0
|
|
20240610,170600,244388810,4105,4105,4105,4105,0
|
|
20240610,170500,244388810,4105,4105,4105,4105,0
|
|
20240610,170400,244388810,4105,4105,4105,4105,0
|
|
20240610,170300,244388810,4105,4105,4105,4105,0
|
|
20240610,170200,244388810,4105,4105,4105,4105,0
|
|
20240610,170100,244388810,4105,4105,4105,4105,0
|
|
20240610,170000,244388810,4105,4105,4105,4105,0
|
|
20240610,165900,244388810,4105,4105,4105,4105,0
|
|
20240610,165800,244388810,4105,4105,4105,4105,0
|
|
20240610,165700,244388810,4105,4105,4105,4105,0
|
|
20240610,165600,244388810,4105,4105,4105,4105,0
|
|
20240610,165500,244388810,4105,4105,4105,4105,0
|
|
20240610,165400,244388810,4105,4105,4105,4105,0
|
|
20240610,165300,244388810,4105,4105,4105,4105,0
|
|
20240610,165200,244388810,4105,4105,4105,4105,0
|
|
20240610,165100,244388810,4105,4105,4105,4105,0
|
|
20240610,165000,244388810,4105,4105,4105,4105,0
|
|
20240610,164900,244388810,4105,4105,4105,4105,0
|
|
20240610,164800,244388810,4105,4105,4105,4105,0
|
|
20240610,164700,244388810,4105,4105,4105,4105,0
|
|
20240610,164600,244388810,4105,4105,4105,4105,0
|
|
20240610,164500,244388810,4105,4105,4105,4105,1213
|
|
20240610,164400,244388810,4105,4105,4105,4105,0
|
|
20240610,164300,244388810,4105,4105,4105,4105,0
|
|
20240610,164200,244388810,4105,4105,4105,4105,0
|
|
20240610,164100,244388810,4105,4105,4105,4105,0
|
|
20240610,164000,244388810,4105,4105,4105,4105,0
|
|
20240610,163900,244388810,4105,4105,4105,4105,0
|
|
20240610,163800,244388810,4105,4105,4105,4105,0
|
|
20240610,163700,244388810,4105,4105,4105,4105,0
|
|
20240610,163600,244388810,4105,4105,4105,4105,0
|
|
20240610,163500,244388810,4105,4105,4105,4105,0
|
|
20240610,163400,244388810,4105,4105,4105,4105,0
|
|
20240610,163300,244388810,4105,4105,4105,4105,0
|
|
20240610,163200,244388810,4105,4105,4105,4105,0
|
|
20240610,163100,244388810,4105,4105,4105,4105,0
|
|
20240610,163000,244388810,4105,4105,4105,4105,0
|
|
20240610,162900,244388810,4105,4105,4105,4105,0
|
|
20240610,162800,244388810,4105,4105,4105,4105,0
|
|
20240610,162700,244388810,4105,4105,4105,4105,0
|
|
20240610,162600,244388810,4105,4105,4105,4105,0
|
|
20240610,162500,244388810,4105,4105,4105,4105,0
|
|
20240610,162400,244388810,4105,4105,4105,4105,0
|
|
20240610,162300,244388810,4105,4105,4105,4105,0
|
|
20240610,162200,244388810,4105,4105,4105,4105,0
|
|
20240610,162100,244388810,4105,4105,4105,4105,0
|
|
20240610,162000,244388810,4105,4105,4105,4105,0
|
|
20240610,161900,244388810,4105,4105,4105,4105,0
|
|
20240610,161800,244388810,4105,4105,4105,4105,0
|
|
20240610,161700,244388810,4105,4105,4105,4105,0
|
|
20240610,161600,244388810,4105,4105,4105,4105,0
|
|
20240610,161500,244388810,4105,4105,4105,4105,1213
|
|
20240610,161400,244388810,4105,4105,4105,4105,0
|
|
20240610,161300,244388810,4105,4105,4105,4105,0
|
|
20240610,161200,244388810,4105,4105,4105,4105,0
|
|
20240610,161100,244388810,4105,4105,4105,4105,0
|
|
20240610,161000,244388810,4105,4105,4105,4105,0
|
|
20240610,160900,244388810,4105,4105,4105,4105,0
|
|
20240610,160800,244388810,4105,4105,4105,4105,0
|
|
20240610,160700,244388810,4105,4105,4105,4105,0
|
|
20240610,160600,244388810,4105,4105,4105,4105,0
|
|
20240610,160500,244388810,4105,4105,4105,4105,0
|
|
20240610,160400,244388810,4105,4105,4105,4105,0
|
|
20240610,160300,244388810,4105,4105,4105,4105,0
|
|
20240610,160200,244388810,4105,4105,4105,4105,0
|
|
20240610,160100,244388810,4105,4105,4105,4105,0
|
|
20240610,160000,244388810,4105,4105,4105,4105,0
|
|
20240610,155900,244388810,4105,4105,4105,4105,0
|
|
20240610,155800,244388810,4105,4105,4105,4105,0
|
|
20240610,155700,244388810,4105,4105,4105,4105,0
|
|
20240610,155600,244388810,4105,4105,4105,4105,0
|
|
20240610,155500,244388810,4105,4105,4105,4105,0
|
|
20240610,155400,244388810,4105,4105,4105,4105,0
|
|
20240610,155300,244388810,4105,4105,4105,4105,0
|
|
20240610,155200,244388810,4105,4105,4105,4105,0
|
|
20240610,155100,244388810,4105,4105,4105,4105,0
|
|
20240610,155000,244388810,4105,4105,4105,4105,0
|
|
20240610,154900,244388810,4105,4105,4105,4105,0
|
|
20240610,154800,244388810,4105,4105,4105,4105,0
|
|
20240610,154700,244388810,4105,4105,4105,4105,0
|
|
20240610,154600,244388810,4105,4105,4105,4105,0
|
|
20240610,154500,244388810,4105,4105,4105,4105,1213
|
|
20240610,154400,244388810,4105,4105,4105,4105,0
|
|
20240610,154300,244388810,4105,4105,4105,4105,0
|
|
20240610,154200,244388810,4105,4105,4105,4105,0
|
|
20240610,154100,244388810,4105,4105,4105,4105,0
|
|
20240610,154000,244388810,4105,4105,4105,4105,0
|
|
20240610,153900,244388810,4105,4105,4105,4105,0
|
|
20240610,153800,244388810,4105,4105,4105,4105,0
|
|
20240610,153700,244388810,4105,4105,4105,4105,0
|
|
20240610,153600,244388810,4105,4105,4105,4105,0
|
|
20240610,153500,244388810,4105,4105,4105,4105,0
|
|
20240610,153400,244388810,4105,4105,4105,4105,0
|
|
20240610,153300,244388810,4105,4105,4105,4105,0
|
|
20240610,153200,244388810,4105,4105,4105,4105,0
|
|
20240610,153100,244388810,4105,4105,4105,4105,0
|
|
20240610,153000,244388810,4105,4105,4105,4105,1213
|
|
20240610,152900,239409445,4110,4110,4110,4110,0
|
|
20240610,152800,239409445,4110,4110,4110,4110,0
|
|
20240610,152700,239409445,4110,4110,4110,4110,0
|
|
20240610,152600,239409445,4110,4110,4110,4110,0
|
|
20240610,152500,239409445,4110,4110,4110,4110,0
|
|
20240610,152400,239409445,4110,4110,4110,4110,0
|
|
20240610,152300,239409445,4110,4110,4110,4110,0
|
|
20240610,152200,239409445,4110,4110,4110,4110,0
|
|
20240610,152100,239409445,4110,4110,4110,4110,0
|
|
20240610,152000,239409445,4110,4110,4110,4110,0
|
|
20240610,151900,239409445,4110,4100,4110,4095,241
|
|
20240610,151800,238421450,4110,4110,4110,4110,39
|
|
20240610,151700,238261160,4110,4110,4110,4110,1
|
|
20240610,151600,238257050,4095,4105,4110,4095,1579
|
|
20240610,151500,231781450,4110,4105,4110,4105,8
|
|
20240610,151400,231748605,4110,4110,4110,4110,0
|
|
20240610,151300,231748605,4110,4110,4110,4110,0
|
|
20240610,151200,231748605,4110,4110,4110,4110,0
|
|
20240610,151100,231748605,4110,4110,4110,4110,0
|
|
20240610,151000,231748605,4110,4110,4110,4110,1
|
|
20240610,150900,231744495,4105,4105,4105,4105,263
|
|
20240610,150800,230664880,4110,4110,4110,4110,0
|
|
20240610,150700,230664880,4110,4110,4110,4105,202
|
|
20240610,150600,229835660,4105,4105,4110,4105,665
|
|
20240610,150500,227105830,4110,4110,4110,4110,339
|
|
20240610,150400,225712540,4110,4110,4110,4110,0
|
|
20240610,150300,225712540,4110,4110,4110,4110,271
|
|
20240610,150200,224598730,4120,4120,4120,4120,0
|
|
20240610,150100,224598730,4120,4120,4120,4120,0
|
|
20240610,150000,224598730,4120,4120,4125,4120,211
|
|
20240610,145900,223729405,4120,4120,4120,4120,169
|
|
20240610,145800,223033125,4115,4115,4115,4115,59
|
|
20240610,145700,222790340,4115,4115,4115,4115,0
|
|
20240610,145600,222790340,4115,4110,4115,4110,144
|
|
20240610,145500,222198495,4110,4110,4110,4110,5
|
|
20240610,145400,222177945,4110,4110,4110,4110,10
|
|
20240610,145300,222136845,4120,4120,4120,4120,0
|
|
20240610,145200,222136845,4120,4105,4120,4105,2
|
|
20240610,145100,222128620,4120,4120,4120,4120,0
|
|
20240610,145000,222128620,4120,4120,4120,4120,0
|
|
20240610,144900,222128620,4120,4120,4120,4120,0
|
|
20240610,144800,222128620,4120,4105,4120,4105,2
|
|
20240610,144700,222120395,4120,4120,4120,4120,300
|
|
20240610,144600,220884395,4120,4120,4120,4120,0
|
|
20240610,144500,220884395,4120,4120,4120,4120,0
|
|
20240610,144400,220884395,4120,4120,4120,4120,0
|
|
20240610,144300,220884395,4120,4120,4120,4120,0
|
|
20240610,144200,220884395,4120,4120,4120,4120,1
|
|
20240610,144100,220880275,4105,4105,4105,4105,1
|
|
20240610,144000,220876170,4120,4120,4125,4120,5714
|
|
20240610,143900,197334425,4100,4115,4120,4100,2301
|
|
20240610,143800,187865510,4115,4115,4115,4115,0
|
|
20240610,143700,187865510,4115,4115,4115,4115,0
|
|
20240610,143600,187865510,4115,4115,4115,4115,1
|
|
20240610,143500,187861395,4100,4100,4100,4100,201
|
|
20240610,143400,187037295,4115,4115,4115,4115,0
|
|
20240610,143300,187037295,4115,4115,4115,4115,1
|
|
20240610,143200,187033180,4110,4110,4110,4110,383
|
|
20240610,143100,185459050,4110,4110,4110,4110,0
|
|
20240610,143000,185459050,4110,4110,4110,4110,0
|
|
20240610,142900,185459050,4110,4110,4110,4110,0
|
|
20240610,142800,185459050,4110,4110,4110,4110,25
|
|
20240610,142700,185356300,4110,4110,4110,4110,0
|
|
20240610,142600,185356300,4110,4110,4110,4110,1
|
|
20240610,142500,185352190,4100,4100,4100,4100,900
|
|
20240610,142400,181662190,4100,4100,4100,4100,118
|
|
20240610,142300,181178390,4100,4100,4100,4100,0
|
|
20240610,142200,181178390,4100,4100,4100,4100,1
|
|
20240610,142100,181174290,4115,4115,4115,4115,0
|
|
20240610,142000,181174290,4115,4115,4115,4115,0
|
|
20240610,141900,181174290,4115,4115,4115,4115,1
|
|
20240610,141800,181170175,4100,4100,4100,4100,100
|
|
20240610,141700,180760175,4115,4115,4115,4115,0
|
|
20240610,141600,180760175,4115,4115,4115,4115,0
|
|
20240610,141500,180760175,4115,4115,4115,4115,0
|
|
20240610,141400,180760175,4115,4115,4115,4115,0
|
|
20240610,141300,180760175,4115,4115,4115,4115,4
|
|
20240610,141200,180743715,4100,4100,4100,4100,2
|
|
20240610,141100,180735515,4115,4115,4115,4115,100
|
|
20240610,141000,180324015,4115,4115,4115,4115,0
|
|
20240610,140900,180324015,4115,4115,4115,4115,3
|
|
20240610,140800,180311670,4110,4110,4110,4110,0
|
|
20240610,140700,180311670,4110,4110,4110,4110,838
|
|
20240610,140600,176867490,4110,4110,4110,4110,0
|
|
20240610,140500,176867490,4110,4110,4110,4110,0
|
|
20240610,140400,176867490,4110,4110,4110,4110,0
|
|
20240610,140300,176867490,4110,4110,4110,4110,0
|
|
20240610,140200,176867490,4110,4110,4110,4110,1
|
|
20240610,140100,176863380,4105,4105,4105,4105,0
|
|
20240610,140000,176863380,4105,4105,4105,4105,0
|
|
20240610,135900,176863380,4105,4105,4105,4105,0
|
|
20240610,135800,176863380,4105,4105,4105,4105,0
|
|
20240610,135700,176863380,4105,4105,4105,4105,228
|
|
20240610,135600,175927440,4105,4105,4105,4105,0
|
|
20240610,135500,175927440,4105,4105,4105,4105,0
|
|
20240610,135400,175927440,4105,4105,4105,4100,94
|
|
20240610,135300,175541575,4105,4110,4110,4105,11
|
|
20240610,135200,175496370,4110,4110,4110,4110,0
|
|
20240610,135100,175496370,4110,4110,4110,4110,0
|
|
20240610,135000,175496370,4110,4105,4110,4105,252
|
|
20240610,134900,174461905,4100,4100,4100,4100,1
|
|
20240610,134800,174457805,4105,4105,4105,4100,1926
|
|
20240610,134700,166556080,4105,4105,4105,4105,0
|
|
20240610,134600,166556080,4105,4105,4105,4105,1
|
|
20240610,134500,166551975,4090,4090,4090,4090,1
|
|
20240610,134400,166547885,4105,4105,4105,4105,1
|
|
20240610,134300,166543780,4090,4090,4090,4090,1
|
|
20240610,134200,166539690,4105,4105,4105,4105,111
|
|
20240610,134100,166084035,4110,4110,4110,4110,0
|
|
20240610,134000,166084035,4110,4090,4110,4090,2
|
|
20240610,133900,166075835,4110,4110,4110,4110,0
|
|
20240610,133800,166075835,4110,4105,4110,4095,3502
|
|
20240610,133700,151725530,4110,4110,4110,4110,0
|
|
20240610,133600,151725530,4110,4110,4110,4110,1
|
|
20240610,133500,151721420,4105,4105,4105,4105,1
|
|
20240610,133400,151717315,4110,4110,4110,4110,0
|
|
20240610,133300,151717315,4110,4110,4110,4110,0
|
|
20240610,133200,151717315,4110,4110,4110,4110,0
|
|
20240610,133100,151717315,4110,4110,4110,4110,0
|
|
20240610,133000,151717315,4110,4110,4110,4110,0
|
|
20240610,132900,151717315,4110,4110,4110,4110,0
|
|
20240610,132800,151717315,4110,4110,4110,4110,0
|
|
20240610,132700,151717315,4110,4110,4110,4110,0
|
|
20240610,132600,151717315,4110,4110,4110,4110,0
|
|
20240610,132500,151717315,4110,4110,4110,4110,243
|
|
20240610,132400,150718585,4105,4105,4105,4105,0
|
|
20240610,132300,150718585,4105,4105,4105,4105,0
|
|
20240610,132200,150718585,4105,4110,4110,4105,3
|
|
20240610,132100,150706260,4105,4105,4105,4105,0
|
|
20240610,132000,150706260,4105,4110,4110,4105,2
|
|
20240610,131900,150698045,4105,4105,4105,4105,0
|
|
20240610,131800,150698045,4105,4105,4105,4105,0
|
|
20240610,131700,150698045,4105,4105,4105,4105,0
|
|
20240610,131600,150698045,4105,4105,4105,4105,1
|
|
20240610,131500,150693940,4110,4110,4110,4110,0
|
|
20240610,131400,150693940,4110,4110,4110,4110,0
|
|
20240610,131300,150693940,4110,4110,4110,4110,0
|
|
20240610,131200,150693940,4110,4110,4110,4110,0
|
|
20240610,131100,150693940,4110,4110,4110,4110,0
|
|
20240610,131000,150693940,4110,4110,4110,4110,0
|
|
20240610,130900,150693940,4110,4110,4110,4110,0
|
|
20240610,130800,150693940,4110,4110,4110,4110,0
|
|
20240610,130700,150693940,4110,4105,4110,4105,2
|
|
20240610,130600,150685725,4110,4110,4110,4110,847
|
|
20240610,130500,147204555,4105,4105,4105,4105,0
|
|
20240610,130400,147204555,4105,4105,4105,4105,480
|
|
20240610,130300,145234155,4105,4105,4105,4105,0
|
|
20240610,130200,145234155,4105,4105,4105,4105,1
|
|
20240610,130100,145230050,4105,4105,4105,4105,0
|
|
20240610,130000,145230050,4105,4100,4105,4100,111
|
|
20240610,125900,144774945,4110,4110,4110,4110,0
|
|
20240610,125800,144774945,4110,4110,4110,4110,0
|
|
20240610,125700,144774945,4110,4110,4110,4110,0
|
|
20240610,125600,144774945,4110,4110,4110,4110,0
|
|
20240610,125500,144774945,4110,4110,4110,4110,0
|
|
20240610,125400,144774945,4110,4105,4110,4105,200
|
|
20240610,125300,143953545,4105,4105,4105,4105,0
|
|
20240610,125200,143953545,4105,4105,4105,4105,0
|
|
20240610,125100,143953545,4105,4105,4105,4105,0
|
|
20240610,125000,143953545,4105,4105,4105,4105,0
|
|
20240610,124900,143953545,4105,4105,4105,4105,87
|
|
20240610,124800,143596410,4105,4105,4105,4105,0
|
|
20240610,124700,143596410,4105,4105,4105,4105,10
|
|
20240610,124600,143555360,4105,4105,4105,4105,1
|
|
20240610,124500,143551255,4100,4100,4100,4100,299
|
|
20240610,124400,142325355,4100,4100,4100,4100,0
|
|
20240610,124300,142325355,4100,4100,4100,4100,100
|
|
20240610,124200,141915355,4100,4100,4100,4100,0
|
|
20240610,124100,141915355,4100,4100,4100,4100,320
|
|
20240610,124000,140603355,4105,4105,4105,4105,0
|
|
20240610,123900,140603355,4105,4105,4105,4105,0
|
|
20240610,123800,140603355,4105,4105,4105,4105,0
|
|
20240610,123700,140603355,4105,4105,4105,4105,0
|
|
20240610,123600,140603355,4105,4105,4105,4105,0
|
|
20240610,123500,140603355,4105,4105,4105,4105,0
|
|
20240610,123400,140603355,4105,4105,4105,4105,0
|
|
20240610,123300,140603355,4105,4105,4105,4105,0
|
|
20240610,123200,140603355,4105,4105,4105,4105,0
|
|
20240610,123100,140603355,4105,4105,4105,4105,0
|
|
20240610,123000,140603355,4105,4105,4105,4105,0
|
|
20240610,122900,140603355,4105,4105,4105,4105,0
|
|
20240610,122800,140603355,4105,4105,4105,4105,0
|
|
20240610,122700,140603355,4105,4105,4105,4105,6
|
|
20240610,122600,140578725,4105,4095,4105,4095,150
|
|
20240610,122500,139964465,4105,4105,4105,4105,0
|
|
20240610,122400,139964465,4105,4105,4105,4105,0
|
|
20240610,122300,139964465,4105,4105,4105,4105,0
|
|
20240610,122200,139964465,4105,4105,4105,4095,28
|
|
20240610,122100,139849785,4095,4090,4095,4090,498
|
|
20240610,122000,137810480,4090,4090,4090,4090,963
|
|
20240610,121900,133871810,4090,4090,4090,4090,75
|
|
20240610,121800,133565060,4090,4090,4090,4090,0
|
|
20240610,121700,133565060,4090,4090,4090,4090,26
|
|
20240610,121600,133458720,4090,4090,4090,4090,0
|
|
20240610,121500,133458720,4090,4090,4090,4090,156
|
|
20240610,121400,132820680,4090,4090,4090,4090,0
|
|
20240610,121300,132820680,4090,4085,4090,4085,2
|
|
20240610,121200,132812505,4090,4090,4090,4085,211
|
|
20240610,121100,131950515,4090,4090,4095,4090,1392
|
|
20240610,121000,126256750,4095,4095,4095,4095,0
|
|
20240610,120900,126256750,4095,4095,4095,4095,880
|
|
20240610,120800,122653150,4105,4105,4105,4105,0
|
|
20240610,120700,122653150,4105,4105,4105,4105,0
|
|
20240610,120600,122653150,4105,4105,4105,4105,0
|
|
20240610,120500,122653150,4105,4105,4105,4105,2
|
|
20240610,120400,122644940,4100,4100,4100,4100,0
|
|
20240610,120300,122644940,4100,4100,4100,4100,100
|
|
20240610,120200,122234940,4105,4105,4105,4105,0
|
|
20240610,120100,122234940,4105,4105,4105,4105,0
|
|
20240610,120000,122234940,4105,4105,4105,4105,0
|
|
20240610,115900,122234940,4105,4105,4105,4105,0
|
|
20240610,115800,122234940,4105,4105,4105,4105,1
|
|
20240610,115700,122230835,4095,4100,4100,4095,96
|
|
20240610,115600,121837710,4105,4105,4105,4105,0
|
|
20240610,115500,121837710,4105,4100,4105,4100,15
|
|
20240610,115400,121776200,4095,4095,4095,4095,802
|
|
20240610,115300,118492010,4100,4100,4100,4100,0
|
|
20240610,115200,118492010,4100,4100,4100,4100,2
|
|
20240610,115100,118483810,4095,4095,4095,4095,332
|
|
20240610,115000,117124270,4100,4100,4100,4100,235
|
|
20240610,114900,116160770,4100,4100,4100,4100,0
|
|
20240610,114800,116160770,4100,4100,4100,4100,0
|
|
20240610,114700,116160770,4100,4100,4100,4100,0
|
|
20240610,114600,116160770,4100,4100,4100,4100,0
|
|
20240610,114500,116160770,4100,4100,4100,4100,609
|
|
20240610,114400,113663870,4100,4100,4100,4100,0
|
|
20240610,114300,113663870,4100,4100,4100,4100,2
|
|
20240610,114200,113655670,4100,4100,4100,4100,0
|
|
20240610,114100,113655670,4100,4100,4100,4100,50
|
|
20240610,114000,113450670,4100,4100,4100,4100,2
|
|
20240610,113900,113442470,4100,4100,4100,4100,0
|
|
20240610,113800,113442470,4100,4100,4100,4100,1
|
|
20240610,113700,113438370,4095,4095,4095,4095,2
|
|
20240610,113600,113430180,4100,4100,4105,4095,79
|
|
20240610,113500,113106305,4100,4100,4100,4100,14
|
|
20240610,113400,113048905,4105,4105,4105,4105,2
|
|
20240610,113300,113040695,4100,4100,4100,4100,104
|
|
20240610,113200,112614295,4110,4110,4110,4110,21
|
|
20240610,113100,112527985,4100,4100,4100,4100,0
|
|
20240610,113000,112527985,4100,4100,4100,4100,0
|
|
20240610,112900,112527985,4100,4100,4100,4100,0
|
|
20240610,112800,112527985,4100,4100,4100,4100,214
|
|
20240610,112700,111650585,4100,4100,4100,4100,0
|
|
20240610,112600,111650585,4100,4100,4100,4100,0
|
|
20240610,112500,111650585,4100,4100,4100,4100,321
|
|
20240610,112400,110334485,4100,4100,4100,4100,37
|
|
20240610,112300,110182785,4100,4100,4100,4100,0
|
|
20240610,112200,110182785,4100,4100,4100,4100,0
|
|
20240610,112100,110182785,4100,4100,4100,4095,103
|
|
20240610,112000,109760495,4100,4100,4100,4100,0
|
|
20240610,111900,109760495,4100,4100,4100,4100,500
|
|
20240610,111800,107710495,4100,4100,4100,4100,500
|
|
20240610,111700,105660495,4100,4100,4100,4100,0
|
|
20240610,111600,105660495,4100,4100,4100,4100,954
|
|
20240610,111500,101749095,4100,4100,4100,4100,0
|
|
20240610,111400,101749095,4100,4100,4100,4100,1
|
|
20240610,111300,101744995,4105,4105,4105,4105,151
|
|
20240610,111200,101125140,4110,4110,4110,4110,35
|
|
20240610,111100,100981290,4110,4110,4110,4110,0
|
|
20240610,111000,100981290,4110,4110,4110,4110,0
|
|
20240610,110900,100981290,4110,4110,4110,4110,0
|
|
20240610,110800,100981290,4110,4110,4110,4110,18
|
|
20240610,110700,100907310,4110,4110,4110,4110,40
|
|
20240610,110600,100742910,4110,4110,4110,4110,0
|
|
20240610,110500,100742910,4110,4110,4110,4110,0
|
|
20240610,110400,100742910,4110,4110,4110,4110,2
|
|
20240610,110300,100734690,4105,4105,4105,4105,0
|
|
20240610,110200,100734690,4105,4105,4105,4105,280
|
|
20240610,110100,99585290,4105,4105,4105,4105,0
|
|
20240610,110000,99585290,4105,4105,4105,4105,3
|
|
20240610,105900,99572975,4100,4100,4100,4100,0
|
|
20240610,105800,99572975,4100,4100,4100,4100,0
|
|
20240610,105700,99572975,4100,4100,4100,4100,1
|
|
20240610,105600,99568875,4100,4100,4100,4100,0
|
|
20240610,105500,99568875,4100,4100,4100,4100,1
|
|
20240610,105400,99564775,4105,4105,4105,4105,0
|
|
20240610,105300,99564775,4105,4105,4105,4105,0
|
|
20240610,105200,99564775,4105,4105,4105,4105,240
|
|
20240610,105100,98579575,4100,4100,4100,4100,0
|
|
20240610,105000,98579575,4100,4100,4100,4100,0
|
|
20240610,104900,98579575,4100,4100,4100,4100,99
|
|
20240610,104800,98173675,4100,4100,4100,4100,0
|
|
20240610,104700,98173675,4100,4100,4100,4100,0
|
|
20240610,104600,98173675,4100,4100,4100,4100,1
|
|
20240610,104500,98169575,4095,4095,4095,4095,200
|
|
20240610,104400,97350575,4100,4100,4100,4100,0
|
|
20240610,104300,97350575,4100,4100,4100,4100,0
|
|
20240610,104200,97350575,4100,4100,4100,4100,14
|
|
20240610,104100,97293175,4100,4100,4100,4100,500
|
|
20240610,104000,95243175,4100,4100,4100,4100,0
|
|
20240610,103900,95243175,4100,4100,4100,4100,0
|
|
20240610,103800,95243175,4100,4110,4110,4100,998
|
|
20240610,103700,91148785,4110,4110,4110,4110,0
|
|
20240610,103600,91148785,4110,4110,4110,4110,0
|
|
20240610,103500,91148785,4110,4105,4110,4105,36
|
|
20240610,103400,91000895,4105,4105,4105,4105,261
|
|
20240610,103300,89929490,4115,4105,4115,4105,2
|
|
20240610,103200,89921270,4115,4115,4115,4115,15
|
|
20240610,103100,89859545,4115,4115,4115,4115,115
|
|
20240610,103000,89386320,4115,4115,4115,4115,45
|
|
20240610,102900,89201145,4115,4115,4115,4115,0
|
|
20240610,102800,89201145,4115,4115,4115,4115,250
|
|
20240610,102700,88172395,4120,4120,4120,4120,1
|
|
20240610,102600,88168275,4115,4115,4115,4115,599
|
|
20240610,102500,85703390,4115,4115,4115,4115,0
|
|
20240610,102400,85703390,4115,4115,4115,4115,0
|
|
20240610,102300,85703390,4115,4115,4115,4115,197
|
|
20240610,102200,84892735,4115,4110,4115,4110,1319
|
|
20240610,102100,79470485,4115,4115,4115,4115,291
|
|
20240610,102000,78273020,4115,4115,4115,4115,0
|
|
20240610,101900,78273020,4115,4115,4115,4115,0
|
|
20240610,101800,78273020,4115,4115,4115,4115,0
|
|
20240610,101700,78273020,4115,4115,4115,4115,19
|
|
20240610,101600,78194835,4115,4115,4115,4115,0
|
|
20240610,101500,78194835,4115,4115,4115,4115,0
|
|
20240610,101400,78194835,4115,4115,4115,4115,1
|
|
20240610,101300,78190720,4105,4105,4105,4105,624
|
|
20240610,101200,75629200,4105,4115,4115,4105,1242
|
|
20240610,101100,70523780,4115,4115,4115,4115,2
|
|
20240610,101000,70515550,4120,4120,4120,4120,0
|
|
20240610,100900,70515550,4120,4120,4120,4120,101
|
|
20240610,100800,70099430,4120,4120,4120,4120,0
|
|
20240610,100700,70099430,4120,4120,4120,4120,26
|
|
20240610,100600,69992310,4120,4120,4120,4120,2
|
|
20240610,100500,69984070,4120,4120,4120,4120,1
|
|
20240610,100400,69979950,4120,4120,4120,4120,1
|
|
20240610,100300,69975830,4120,4115,4120,4115,17
|
|
20240610,100200,69905870,4115,4115,4115,4115,101
|
|
20240610,100100,69490255,4105,4115,4115,4105,29
|
|
20240610,100000,69371200,4115,4105,4115,4105,91
|
|
20240610,095900,68997635,4115,4105,4115,4105,129
|
|
20240610,095800,68468080,4115,4115,4115,4115,31
|
|
20240610,095700,68340515,4120,4120,4120,4120,0
|
|
20240610,095600,68340515,4120,4120,4120,4120,0
|
|
20240610,095500,68340515,4120,4120,4120,4120,0
|
|
20240610,095400,68340515,4120,4120,4120,4120,0
|
|
20240610,095300,68340515,4120,4120,4120,4120,0
|
|
20240610,095200,68340515,4120,4125,4125,4120,11
|
|
20240610,095100,68295190,4095,4120,4125,4095,402
|
|
20240610,095000,66646445,4120,4095,4120,4095,4110
|
|
20240610,094900,49815495,4095,4095,4095,4095,0
|
|
20240610,094800,49815495,4095,4125,4125,4095,3
|
|
20240610,094700,49803150,4095,4095,4095,4095,0
|
|
20240610,094600,49803150,4095,4095,4095,4095,0
|
|
20240610,094500,49803150,4095,4095,4095,4095,0
|
|
20240610,094400,49803150,4095,4095,4095,4095,0
|
|
20240610,094300,49803150,4095,4100,4100,4095,36
|
|
20240610,094200,49655725,4130,4100,4130,4095,510
|
|
20240610,094100,47564630,4100,4110,4110,4100,1231
|
|
20240610,094000,42513225,4130,4130,4130,4130,0
|
|
20240610,093900,42513225,4130,4130,4130,4130,0
|
|
20240610,093800,42513225,4130,4130,4130,4130,0
|
|
20240610,093700,42513225,4130,4130,4130,4130,0
|
|
20240610,093600,42513225,4130,4130,4130,4130,1
|
|
20240610,093500,42509095,4110,4110,4110,4110,1
|
|
20240610,093400,42504985,4135,4135,4135,4135,0
|
|
20240610,093300,42504985,4135,4135,4135,4135,0
|
|
20240610,093200,42504985,4135,4135,4135,4135,35
|
|
20240610,093100,42360260,4135,4135,4135,4135,2
|
|
20240610,093000,42351990,4105,4105,4105,4105,0
|
|
20240610,092900,42351990,4105,4105,4105,4105,0
|
|
20240610,092800,42351990,4105,4105,4105,4105,1
|
|
20240610,092700,42347885,4135,4135,4135,4135,1000
|
|
20240610,092600,38212885,4135,4135,4135,4135,0
|
|
20240610,092500,38212885,4135,4135,4135,4135,0
|
|
20240610,092400,38212885,4135,4135,4135,4135,100
|
|
20240610,092300,37799385,4125,4100,4125,4100,241
|
|
20240610,092200,36805285,4125,4125,4125,4125,11
|
|
20240610,092100,36759910,4100,4125,4125,4100,2
|
|
20240610,092000,36751685,4100,4125,4125,4100,24
|
|
20240610,091900,36653260,4100,4105,4125,4100,1084
|
|
20240610,091800,32201865,4105,4075,4105,4075,166
|
|
20240610,091700,31520465,4105,4095,4105,4080,2414
|
|
20240610,091600,21671305,4080,4095,4095,4080,1101
|
|
20240610,091500,17177710,4095,4095,4095,4095,1
|
|
20240610,091400,17173615,4095,4095,4095,4095,11
|
|
20240610,091300,17128570,4095,4085,4095,4085,70
|
|
20240610,091200,16842610,4085,4095,4095,4085,553
|
|
20240610,091100,14583335,4095,4095,4095,4095,1
|
|
20240610,091000,14579240,4100,4085,4100,4085,538
|
|
20240610,090900,12381450,4085,4100,4100,4085,574
|
|
20240610,090800,10035925,4090,4090,4100,4090,126
|
|
20240610,090700,9520335,4105,4100,4105,4100,87
|
|
20240610,090600,9163565,4100,4100,4105,4100,504
|
|
20240610,090500,7097155,4105,4105,4105,4105,12
|
|
20240610,090400,7047895,4105,4105,4105,4105,11
|
|
20240610,090300,7002740,4105,4105,4105,4105,1
|
|
20240610,090200,6998635,4110,4090,4110,4085,543
|
|
20240610,090100,4780055,4110,4110,4110,4110,4
|
|
20240610,090000,4763615,4110,4085,4110,4085,1154
|