625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,192200,273151575,3695,3695,3695,3695,8750
|
|
20240607,192100,273151575,3695,3695,3695,3695,0
|
|
20240607,192000,273151575,3695,3695,3695,3695,0
|
|
20240607,191900,273151575,3695,3695,3695,3695,0
|
|
20240607,191800,273151575,3695,3695,3695,3695,0
|
|
20240607,191700,273151575,3695,3695,3695,3695,0
|
|
20240607,191600,273151575,3695,3695,3695,3695,0
|
|
20240607,191500,273151575,3695,3695,3695,3695,0
|
|
20240607,191400,273151575,3695,3695,3695,3695,0
|
|
20240607,191300,273151575,3695,3695,3695,3695,0
|
|
20240607,191200,273151575,3695,3695,3695,3695,0
|
|
20240607,191100,273151575,3695,3695,3695,3695,0
|
|
20240607,191000,273151575,3695,3695,3695,3695,0
|
|
20240607,190900,273151575,3695,3695,3695,3695,0
|
|
20240607,190800,273151575,3695,3695,3695,3695,0
|
|
20240607,190700,273151575,3695,3695,3695,3695,0
|
|
20240607,190600,273151575,3695,3695,3695,3695,0
|
|
20240607,190500,273151575,3695,3695,3695,3695,0
|
|
20240607,190400,273151575,3695,3695,3695,3695,0
|
|
20240607,190300,273151575,3695,3695,3695,3695,0
|
|
20240607,190200,273151575,3695,3695,3695,3695,0
|
|
20240607,190100,273151575,3695,3695,3695,3695,0
|
|
20240607,190000,273151575,3695,3695,3695,3695,0
|
|
20240607,185900,273151575,3695,3695,3695,3695,0
|
|
20240607,185800,273151575,3695,3695,3695,3695,0
|
|
20240607,185700,273151575,3695,3695,3695,3695,0
|
|
20240607,185600,273151575,3695,3695,3695,3695,0
|
|
20240607,185500,273151575,3695,3695,3695,3695,0
|
|
20240607,185400,273151575,3695,3695,3695,3695,0
|
|
20240607,185300,273151575,3695,3695,3695,3695,0
|
|
20240607,185200,273151575,3695,3695,3695,3695,8750
|
|
20240607,185100,273151575,3695,3695,3695,3695,0
|
|
20240607,185000,273151575,3695,3695,3695,3695,0
|
|
20240607,184900,273151575,3695,3695,3695,3695,0
|
|
20240607,184800,273151575,3695,3695,3695,3695,0
|
|
20240607,184700,273151575,3695,3695,3695,3695,0
|
|
20240607,184600,273151575,3695,3695,3695,3695,0
|
|
20240607,184500,273151575,3695,3695,3695,3695,0
|
|
20240607,184400,273151575,3695,3695,3695,3695,0
|
|
20240607,184300,273151575,3695,3695,3695,3695,0
|
|
20240607,184200,273151575,3695,3695,3695,3695,0
|
|
20240607,184100,273151575,3695,3695,3695,3695,0
|
|
20240607,184000,273151575,3695,3695,3695,3695,0
|
|
20240607,183900,273151575,3695,3695,3695,3695,0
|
|
20240607,183800,273151575,3695,3695,3695,3695,0
|
|
20240607,183700,273151575,3695,3695,3695,3695,0
|
|
20240607,183600,273151575,3695,3695,3695,3695,0
|
|
20240607,183500,273151575,3695,3695,3695,3695,0
|
|
20240607,183400,273151575,3695,3695,3695,3695,0
|
|
20240607,183300,273151575,3695,3695,3695,3695,0
|
|
20240607,183200,273151575,3695,3695,3695,3695,0
|
|
20240607,183100,273151575,3695,3695,3695,3695,0
|
|
20240607,183000,273151575,3695,3695,3695,3695,0
|
|
20240607,182900,273151575,3695,3695,3695,3695,0
|
|
20240607,182800,273151575,3695,3695,3695,3695,0
|
|
20240607,182700,273151575,3695,3695,3695,3695,0
|
|
20240607,182600,273151575,3695,3695,3695,3695,0
|
|
20240607,182500,273151575,3695,3695,3695,3695,0
|
|
20240607,182400,273151575,3695,3695,3695,3695,0
|
|
20240607,182300,273151575,3695,3695,3695,3695,0
|
|
20240607,182200,273151575,3695,3695,3695,3695,8750
|
|
20240607,182100,273151575,3695,3695,3695,3695,0
|
|
20240607,182000,273151575,3695,3695,3695,3695,0
|
|
20240607,181900,273151575,3695,3695,3695,3695,0
|
|
20240607,181800,273151575,3695,3695,3695,3695,0
|
|
20240607,181700,273151575,3695,3695,3695,3695,0
|
|
20240607,181600,273151575,3695,3695,3695,3695,0
|
|
20240607,181500,273151575,3695,3695,3695,3695,0
|
|
20240607,181400,273151575,3695,3695,3695,3695,0
|
|
20240607,181300,273151575,3695,3695,3695,3695,0
|
|
20240607,181200,273151575,3695,3695,3695,3695,0
|
|
20240607,181100,273151575,3695,3695,3695,3695,0
|
|
20240607,181000,273151575,3695,3695,3695,3695,0
|
|
20240607,180900,273151575,3695,3695,3695,3695,0
|
|
20240607,180800,273151575,3695,3695,3695,3695,0
|
|
20240607,180700,273151575,3695,3695,3695,3695,0
|
|
20240607,180600,273151575,3695,3695,3695,3695,0
|
|
20240607,180500,273151575,3695,3695,3695,3695,0
|
|
20240607,180400,273151575,3695,3695,3695,3695,0
|
|
20240607,180300,273151575,3695,3695,3695,3695,0
|
|
20240607,180200,273151575,3695,3695,3695,3695,0
|
|
20240607,180100,273151575,3695,3695,3695,3695,0
|
|
20240607,180000,273151575,3695,3695,3695,3695,0
|
|
20240607,175900,273151575,3695,3695,3695,3695,0
|
|
20240607,175800,273151575,3695,3695,3695,3695,0
|
|
20240607,175700,273151575,3695,3695,3695,3695,0
|
|
20240607,175600,273151575,3695,3695,3695,3695,0
|
|
20240607,175500,273151575,3695,3695,3695,3695,0
|
|
20240607,175400,273151575,3695,3695,3695,3695,0
|
|
20240607,175300,273151575,3695,3695,3695,3695,0
|
|
20240607,175200,273151575,3695,3695,3695,3695,8750
|
|
20240607,175100,273151575,3695,3695,3695,3695,0
|
|
20240607,175000,273151575,3695,3695,3695,3695,0
|
|
20240607,174900,273151575,3695,3695,3695,3695,0
|
|
20240607,174800,273151575,3695,3695,3695,3695,0
|
|
20240607,174700,273151575,3695,3695,3695,3695,0
|
|
20240607,174600,273151575,3695,3695,3695,3695,0
|
|
20240607,174500,273151575,3695,3695,3695,3695,0
|
|
20240607,174400,273151575,3695,3695,3695,3695,0
|
|
20240607,174300,273151575,3695,3695,3695,3695,0
|
|
20240607,174200,273151575,3695,3695,3695,3695,0
|
|
20240607,174100,273151575,3695,3695,3695,3695,0
|
|
20240607,174000,273151575,3695,3695,3695,3695,0
|
|
20240607,173900,273151575,3695,3695,3695,3695,0
|
|
20240607,173800,273151575,3695,3695,3695,3695,0
|
|
20240607,173700,273151575,3695,3695,3695,3695,0
|
|
20240607,173600,273151575,3695,3695,3695,3695,0
|
|
20240607,173500,273151575,3695,3695,3695,3695,0
|
|
20240607,173400,273151575,3695,3695,3695,3695,0
|
|
20240607,173300,273151575,3695,3695,3695,3695,0
|
|
20240607,173200,273151575,3695,3695,3695,3695,0
|
|
20240607,173100,273151575,3695,3695,3695,3695,0
|
|
20240607,173000,273151575,3695,3695,3695,3695,0
|
|
20240607,172900,273151575,3695,3695,3695,3695,0
|
|
20240607,172800,273151575,3695,3695,3695,3695,0
|
|
20240607,172700,273151575,3695,3695,3695,3695,0
|
|
20240607,172600,273151575,3695,3695,3695,3695,0
|
|
20240607,172500,273151575,3695,3695,3695,3695,0
|
|
20240607,172400,273151575,3695,3695,3695,3695,0
|
|
20240607,172300,273151575,3695,3695,3695,3695,0
|
|
20240607,172200,273151575,3695,3695,3695,3695,8750
|
|
20240607,172100,273151575,3695,3695,3695,3695,0
|
|
20240607,172000,273151575,3695,3695,3695,3695,0
|
|
20240607,171900,273151575,3695,3695,3695,3695,0
|
|
20240607,171800,273151575,3695,3695,3695,3695,0
|
|
20240607,171700,273151575,3695,3695,3695,3695,0
|
|
20240607,171600,273151575,3695,3695,3695,3695,0
|
|
20240607,171500,273151575,3695,3695,3695,3695,0
|
|
20240607,171400,273151575,3695,3695,3695,3695,0
|
|
20240607,171300,273151575,3695,3695,3695,3695,0
|
|
20240607,171200,273151575,3695,3695,3695,3695,0
|
|
20240607,171100,273151575,3695,3695,3695,3695,0
|
|
20240607,171000,273151575,3695,3695,3695,3695,0
|
|
20240607,170900,273151575,3695,3695,3695,3695,0
|
|
20240607,170800,273151575,3695,3695,3695,3695,0
|
|
20240607,170700,273151575,3695,3695,3695,3695,0
|
|
20240607,170600,273151575,3695,3695,3695,3695,0
|
|
20240607,170500,273151575,3695,3695,3695,3695,0
|
|
20240607,170400,273151575,3695,3695,3695,3695,0
|
|
20240607,170300,273151575,3695,3695,3695,3695,0
|
|
20240607,170200,273151575,3695,3695,3695,3695,0
|
|
20240607,170100,273151575,3695,3695,3695,3695,0
|
|
20240607,170000,273151575,3695,3695,3695,3695,0
|
|
20240607,165900,273151575,3695,3695,3695,3695,0
|
|
20240607,165800,273151575,3695,3695,3695,3695,0
|
|
20240607,165700,273151575,3695,3695,3695,3695,0
|
|
20240607,165600,273151575,3695,3695,3695,3695,0
|
|
20240607,165500,273151575,3695,3695,3695,3695,0
|
|
20240607,165400,273151575,3695,3695,3695,3695,0
|
|
20240607,165300,273151575,3695,3695,3695,3695,0
|
|
20240607,165200,273151575,3695,3695,3695,3695,8750
|
|
20240607,165100,273151575,3695,3695,3695,3695,0
|
|
20240607,165000,273151575,3695,3695,3695,3695,0
|
|
20240607,164900,273151575,3695,3695,3695,3695,0
|
|
20240607,164800,273151575,3695,3695,3695,3695,0
|
|
20240607,164700,273151575,3695,3695,3695,3695,0
|
|
20240607,164600,273151575,3695,3695,3695,3695,0
|
|
20240607,164500,273151575,3695,3695,3695,3695,0
|
|
20240607,164400,273151575,3695,3695,3695,3695,0
|
|
20240607,164300,273151575,3695,3695,3695,3695,0
|
|
20240607,164200,273151575,3695,3695,3695,3695,0
|
|
20240607,164100,273151575,3695,3695,3695,3695,0
|
|
20240607,164000,273151575,3695,3695,3695,3695,0
|
|
20240607,163900,273151575,3695,3695,3695,3695,0
|
|
20240607,163800,273151575,3695,3695,3695,3695,0
|
|
20240607,163700,273151575,3695,3695,3695,3695,0
|
|
20240607,163600,273151575,3695,3695,3695,3695,0
|
|
20240607,163500,273151575,3695,3695,3695,3695,0
|
|
20240607,163400,273151575,3695,3695,3695,3695,0
|
|
20240607,163300,273151575,3695,3695,3695,3695,0
|
|
20240607,163200,273151575,3695,3695,3695,3695,0
|
|
20240607,163100,273151575,3695,3695,3695,3695,0
|
|
20240607,163000,273151575,3695,3695,3695,3695,0
|
|
20240607,162900,273151575,3695,3695,3695,3695,0
|
|
20240607,162800,273151575,3695,3695,3695,3695,0
|
|
20240607,162700,273151575,3695,3695,3695,3695,0
|
|
20240607,162600,273151575,3695,3695,3695,3695,0
|
|
20240607,162500,273151575,3695,3695,3695,3695,0
|
|
20240607,162400,273151575,3695,3695,3695,3695,0
|
|
20240607,162300,273151575,3695,3695,3695,3695,0
|
|
20240607,162200,273151575,3695,3695,3695,3695,8750
|
|
20240607,162100,273151575,3695,3695,3695,3695,0
|
|
20240607,162000,273151575,3695,3695,3695,3695,0
|
|
20240607,161900,273151575,3695,3695,3695,3695,0
|
|
20240607,161800,273151575,3695,3695,3695,3695,0
|
|
20240607,161700,273151575,3695,3695,3695,3695,0
|
|
20240607,161600,273151575,3695,3695,3695,3695,0
|
|
20240607,161500,273151575,3695,3695,3695,3695,0
|
|
20240607,161400,273151575,3695,3695,3695,3695,0
|
|
20240607,161300,273151575,3695,3695,3695,3695,0
|
|
20240607,161200,273151575,3695,3695,3695,3695,0
|
|
20240607,161100,273151575,3695,3695,3695,3695,0
|
|
20240607,161000,273151575,3695,3695,3695,3695,0
|
|
20240607,160900,273151575,3695,3695,3695,3695,0
|
|
20240607,160800,273151575,3695,3695,3695,3695,0
|
|
20240607,160700,273151575,3695,3695,3695,3695,0
|
|
20240607,160600,273151575,3695,3695,3695,3695,0
|
|
20240607,160500,273151575,3695,3695,3695,3695,0
|
|
20240607,160400,273151575,3695,3695,3695,3695,0
|
|
20240607,160300,273151575,3695,3695,3695,3695,0
|
|
20240607,160200,273151575,3695,3695,3695,3695,0
|
|
20240607,160100,273151575,3695,3695,3695,3695,0
|
|
20240607,160000,273151575,3695,3695,3695,3695,0
|
|
20240607,155900,273151575,3695,3695,3695,3695,0
|
|
20240607,155800,273151575,3695,3695,3695,3695,0
|
|
20240607,155700,273151575,3695,3695,3695,3695,0
|
|
20240607,155600,273151575,3695,3695,3695,3695,0
|
|
20240607,155500,273151575,3695,3695,3695,3695,0
|
|
20240607,155400,273151575,3695,3695,3695,3695,0
|
|
20240607,155300,273151575,3695,3695,3695,3695,0
|
|
20240607,155200,273151575,3695,3695,3695,3695,8750
|
|
20240607,155100,273151575,3695,3695,3695,3695,0
|
|
20240607,155000,273151575,3695,3695,3695,3695,0
|
|
20240607,154900,273151575,3695,3695,3695,3695,0
|
|
20240607,154800,273151575,3695,3695,3695,3695,0
|
|
20240607,154700,273151575,3695,3695,3695,3695,0
|
|
20240607,154600,273151575,3695,3695,3695,3695,0
|
|
20240607,154500,273151575,3695,3695,3695,3695,0
|
|
20240607,154400,273151575,3695,3695,3695,3695,0
|
|
20240607,154300,273151575,3695,3695,3695,3695,0
|
|
20240607,154200,273151575,3695,3695,3695,3695,0
|
|
20240607,154100,273151575,3695,3695,3695,3695,0
|
|
20240607,154000,273151575,3695,3695,3695,3695,0
|
|
20240607,153900,273151575,3695,3695,3695,3695,0
|
|
20240607,153800,273151575,3695,3695,3695,3695,0
|
|
20240607,153700,273151575,3695,3695,3695,3695,0
|
|
20240607,153600,273151575,3695,3695,3695,3695,0
|
|
20240607,153500,273151575,3695,3695,3695,3695,0
|
|
20240607,153400,273151575,3695,3695,3695,3695,0
|
|
20240607,153300,273151575,3695,3695,3695,3695,0
|
|
20240607,153200,273151575,3695,3695,3695,3695,0
|
|
20240607,153100,273151575,3695,3695,3695,3695,0
|
|
20240607,153000,273151575,3695,3695,3695,3695,8750
|
|
20240607,152900,240820325,3695,3695,3695,3695,0
|
|
20240607,152800,240820325,3695,3695,3695,3695,0
|
|
20240607,152700,240820325,3695,3695,3695,3695,0
|
|
20240607,152600,240820325,3695,3695,3695,3695,0
|
|
20240607,152500,240820325,3695,3695,3695,3695,0
|
|
20240607,152400,240820325,3695,3695,3695,3695,0
|
|
20240607,152300,240820325,3695,3695,3695,3695,0
|
|
20240607,152200,240820325,3695,3695,3695,3695,0
|
|
20240607,152100,240820325,3695,3695,3695,3695,0
|
|
20240607,152000,240820325,3695,3695,3695,3695,0
|
|
20240607,151900,240820325,3695,3700,3700,3695,664
|
|
20240607,151800,238366030,3700,3700,3700,3700,997
|
|
20240607,151700,234677130,3700,3700,3700,3700,7
|
|
20240607,151600,234651230,3700,3700,3700,3695,886
|
|
20240607,151500,231377345,3695,3700,3700,3695,61
|
|
20240607,151400,231151700,3700,3700,3700,3700,0
|
|
20240607,151300,231151700,3700,3700,3700,3700,10
|
|
20240607,151200,231114700,3700,3695,3700,3695,27
|
|
20240607,151100,231014905,3700,3700,3700,3700,10
|
|
20240607,151000,230977905,3700,3700,3700,3700,40
|
|
20240607,150900,230829905,3700,3700,3700,3700,0
|
|
20240607,150800,230829905,3700,3700,3700,3700,497
|
|
20240607,150700,228991005,3700,3700,3700,3700,0
|
|
20240607,150600,228991005,3700,3700,3700,3700,126
|
|
20240607,150500,228524805,3700,3700,3700,3700,52
|
|
20240607,150400,228332405,3700,3700,3700,3700,127
|
|
20240607,150300,227862505,3700,3700,3700,3700,27
|
|
20240607,150200,227762605,3700,3700,3700,3700,133
|
|
20240607,150100,227270505,3700,3700,3700,3700,309
|
|
20240607,150000,226127205,3700,3695,3700,3695,169
|
|
20240607,145900,225502745,3700,3700,3700,3700,2
|
|
20240607,145800,225495345,3705,3695,3705,3695,1064
|
|
20240607,145700,221563065,3705,3705,3705,3705,4
|
|
20240607,145600,221548245,3705,3705,3705,3705,2
|
|
20240607,145500,221540835,3705,3700,3705,3695,1693
|
|
20240607,145400,215278630,3710,3700,3710,3700,421
|
|
20240607,145300,213720920,3700,3705,3705,3700,1062
|
|
20240607,145200,209791505,3710,3710,3710,3710,100
|
|
20240607,145100,209420505,3710,3705,3710,3700,596
|
|
20240607,145000,207214235,3705,3705,3705,3705,178
|
|
20240607,144900,206554745,3705,3705,3705,3705,0
|
|
20240607,144800,206554745,3705,3705,3705,3705,4310
|
|
20240607,144700,190586195,3700,3700,3700,3700,0
|
|
20240607,144600,190586195,3700,3700,3700,3700,132
|
|
20240607,144500,190097795,3705,3705,3705,3705,88
|
|
20240607,144400,189771755,3705,3705,3705,3705,0
|
|
20240607,144300,189771755,3705,3705,3705,3705,27
|
|
20240607,144200,189671720,3705,3705,3705,3705,2
|
|
20240607,144100,189664310,3705,3705,3705,3705,0
|
|
20240607,144000,189664310,3705,3705,3705,3705,272
|
|
20240607,143900,188656550,3700,3700,3700,3700,0
|
|
20240607,143800,188656550,3700,3700,3700,3700,2000
|
|
20240607,143700,181256550,3705,3705,3705,3705,11
|
|
20240607,143600,181215795,3700,3705,3705,3700,1286
|
|
20240607,143500,176457095,3700,3705,3705,3700,13
|
|
20240607,143400,176408985,3705,3705,3705,3705,19
|
|
20240607,143300,176338590,3700,3700,3700,3700,5
|
|
20240607,143200,176320090,3700,3700,3700,3700,1
|
|
20240607,143100,176316390,3705,3705,3705,3705,1
|
|
20240607,143000,176312685,3700,3700,3700,3700,301
|
|
20240607,142900,175198985,3705,3705,3705,3705,0
|
|
20240607,142800,175198985,3705,3705,3705,3705,2
|
|
20240607,142700,175191575,3705,3705,3705,3705,0
|
|
20240607,142600,175191575,3705,3705,3705,3705,1
|
|
20240607,142500,175187870,3705,3705,3705,3705,10
|
|
20240607,142400,175150820,3710,3705,3710,3705,8
|
|
20240607,142300,175121150,3710,3710,3710,3700,23
|
|
20240607,142200,175035940,3710,3710,3710,3710,0
|
|
20240607,142100,175035940,3710,3710,3710,3710,0
|
|
20240607,142000,175035940,3710,3710,3710,3710,0
|
|
20240607,141900,175035940,3710,3700,3710,3700,31
|
|
20240607,141800,174921080,3700,3700,3700,3700,235
|
|
20240607,141700,174051580,3710,3710,3710,3700,477
|
|
20240607,141600,172286295,3705,3705,3705,3705,28
|
|
20240607,141500,172182555,3705,3705,3705,3705,0
|
|
20240607,141400,172182555,3705,3705,3705,3705,58
|
|
20240607,141300,171967665,3705,3705,3705,3705,64
|
|
20240607,141200,171730545,3710,3710,3710,3710,1
|
|
20240607,141100,171726835,3710,3710,3710,3710,0
|
|
20240607,141000,171726835,3710,3710,3710,3710,128
|
|
20240607,140900,171251955,3710,3710,3710,3710,30
|
|
20240607,140800,171140655,3710,3705,3710,3705,93
|
|
20240607,140700,170796085,3705,3705,3705,3705,0
|
|
20240607,140600,170796085,3705,3705,3705,3705,0
|
|
20240607,140500,170796085,3705,3705,3705,3705,70
|
|
20240607,140400,170536735,3705,3705,3705,3705,9
|
|
20240607,140300,170503390,3710,3710,3710,3710,0
|
|
20240607,140200,170503390,3710,3710,3710,3710,40
|
|
20240607,140100,170354990,3710,3710,3710,3710,1
|
|
20240607,140000,170351280,3705,3705,3705,3705,468
|
|
20240607,135900,168617340,3705,3705,3705,3705,102
|
|
20240607,135800,168239430,3705,3705,3705,3705,4
|
|
20240607,135700,168224610,3705,3705,3705,3705,563
|
|
20240607,135600,166138695,3705,3705,3705,3705,444
|
|
20240607,135500,164493675,3710,3710,3710,3710,0
|
|
20240607,135400,164493675,3710,3710,3710,3710,0
|
|
20240607,135300,164493675,3710,3705,3710,3705,29
|
|
20240607,135200,164386225,3705,3705,3705,3705,0
|
|
20240607,135100,164386225,3705,3710,3710,3705,86
|
|
20240607,135000,164067590,3705,3705,3705,3705,0
|
|
20240607,134900,164067590,3705,3705,3705,3705,0
|
|
20240607,134800,164067590,3705,3705,3705,3705,100
|
|
20240607,134700,163697090,3705,3705,3705,3705,0
|
|
20240607,134600,163697090,3705,3705,3705,3705,0
|
|
20240607,134500,163697090,3705,3705,3705,3705,0
|
|
20240607,134400,163697090,3705,3705,3705,3705,0
|
|
20240607,134300,163697090,3705,3705,3705,3705,15
|
|
20240607,134200,163641515,3710,3710,3710,3710,0
|
|
20240607,134100,163641515,3710,3710,3710,3710,0
|
|
20240607,134000,163641515,3710,3710,3710,3710,0
|
|
20240607,133900,163641515,3710,3710,3710,3710,0
|
|
20240607,133800,163641515,3710,3710,3710,3710,0
|
|
20240607,133700,163641515,3710,3710,3710,3710,781
|
|
20240607,133600,160744005,3715,3715,3715,3715,0
|
|
20240607,133500,160744005,3715,3715,3715,3715,0
|
|
20240607,133400,160744005,3715,3715,3715,3715,1
|
|
20240607,133300,160740290,3710,3710,3710,3710,20
|
|
20240607,133200,160666090,3710,3710,3710,3710,1
|
|
20240607,133100,160662380,3710,3710,3710,3710,246
|
|
20240607,133000,159749720,3710,3710,3710,3710,0
|
|
20240607,132900,159749720,3710,3710,3710,3710,60
|
|
20240607,132800,159527120,3710,3710,3710,3710,0
|
|
20240607,132700,159527120,3710,3710,3710,3710,773
|
|
20240607,132600,156659290,3710,3710,3710,3710,3
|
|
20240607,132500,156648160,3705,3705,3705,3705,6
|
|
20240607,132400,156625930,3705,3705,3705,3705,0
|
|
20240607,132300,156625930,3705,3705,3705,3705,6
|
|
20240607,132200,156603700,3715,3715,3715,3715,24
|
|
20240607,132100,156514540,3715,3715,3715,3715,40
|
|
20240607,132000,156365940,3710,3710,3710,3710,408
|
|
20240607,131900,154852260,3710,3715,3715,3710,524
|
|
20240607,131800,152908165,3710,3710,3710,3710,80
|
|
20240607,131700,152611365,3710,3710,3710,3710,0
|
|
20240607,131600,152611365,3710,3710,3710,3710,0
|
|
20240607,131500,152611365,3710,3710,3710,3710,0
|
|
20240607,131400,152611365,3710,3710,3710,3710,1
|
|
20240607,131300,152607655,3715,3715,3715,3715,1
|
|
20240607,131200,152603940,3715,3715,3715,3715,0
|
|
20240607,131100,152603940,3715,3715,3715,3715,0
|
|
20240607,131000,152603940,3715,3715,3715,3715,26
|
|
20240607,130900,152507350,3715,3710,3715,3710,1000
|
|
20240607,130800,148793220,3710,3710,3710,3710,0
|
|
20240607,130700,148793220,3710,3710,3710,3710,0
|
|
20240607,130600,148793220,3710,3710,3710,3710,0
|
|
20240607,130500,148793220,3710,3710,3710,3710,0
|
|
20240607,130400,148793220,3710,3710,3710,3710,10
|
|
20240607,130300,148756120,3705,3705,3705,3705,0
|
|
20240607,130200,148756120,3705,3705,3705,3705,0
|
|
20240607,130100,148756120,3705,3705,3705,3705,0
|
|
20240607,130000,148756120,3705,3705,3705,3705,147
|
|
20240607,125900,148211485,3705,3705,3705,3705,50
|
|
20240607,125800,148026235,3705,3705,3705,3705,14
|
|
20240607,125700,147974365,3705,3705,3705,3705,0
|
|
20240607,125600,147974365,3705,3705,3705,3705,0
|
|
20240607,125500,147974365,3705,3705,3705,3705,19
|
|
20240607,125400,147903970,3715,3715,3715,3715,538
|
|
20240607,125300,145905300,3715,3710,3715,3710,993
|
|
20240607,125200,142220240,3710,3710,3710,3710,0
|
|
20240607,125100,142220240,3710,3710,3710,3710,0
|
|
20240607,125000,142220240,3710,3710,3710,3710,80
|
|
20240607,124900,141923440,3710,3710,3710,3710,20
|
|
20240607,124800,141849240,3710,3710,3710,3710,1
|
|
20240607,124700,141845530,3705,3705,3705,3705,0
|
|
20240607,124600,141845530,3705,3705,3705,3705,0
|
|
20240607,124500,141845530,3705,3705,3705,3705,0
|
|
20240607,124400,141845530,3705,3705,3705,3705,0
|
|
20240607,124300,141845530,3705,3705,3705,3705,0
|
|
20240607,124200,141845530,3705,3705,3705,3705,400
|
|
20240607,124100,140363530,3705,3705,3705,3705,5
|
|
20240607,124000,140345005,3705,3705,3705,3705,0
|
|
20240607,123900,140345005,3705,3705,3705,3705,0
|
|
20240607,123800,140345005,3705,3705,3705,3705,30
|
|
20240607,123700,140233855,3705,3705,3705,3705,1
|
|
20240607,123600,140230150,3705,3705,3705,3705,0
|
|
20240607,123500,140230150,3705,3705,3705,3705,0
|
|
20240607,123400,140230150,3705,3705,3705,3705,0
|
|
20240607,123300,140230150,3705,3705,3705,3705,3
|
|
20240607,123200,140219035,3700,3700,3700,3700,0
|
|
20240607,123100,140219035,3700,3705,3705,3700,501
|
|
20240607,123000,138365330,3700,3700,3700,3700,0
|
|
20240607,122900,138365330,3700,3700,3700,3700,0
|
|
20240607,122800,138365330,3700,3700,3700,3700,0
|
|
20240607,122700,138365330,3700,3700,3700,3700,50
|
|
20240607,122600,138180330,3700,3700,3700,3700,0
|
|
20240607,122500,138180330,3700,3700,3700,3700,238
|
|
20240607,122400,137299730,3700,3700,3700,3700,0
|
|
20240607,122300,137299730,3700,3700,3700,3700,0
|
|
20240607,122200,137299730,3700,3700,3700,3700,459
|
|
20240607,122100,135601430,3705,3705,3705,3705,0
|
|
20240607,122000,135601430,3705,3705,3705,3705,0
|
|
20240607,121900,135601430,3705,3705,3705,3705,0
|
|
20240607,121800,135601430,3705,3705,3705,3705,13
|
|
20240607,121700,135553265,3705,3705,3705,3705,1
|
|
20240607,121600,135549560,3705,3705,3705,3705,0
|
|
20240607,121500,135549560,3705,3705,3705,3705,14
|
|
20240607,121400,135497690,3695,3700,3700,3695,2307
|
|
20240607,121300,126963995,3705,3705,3705,3705,20
|
|
20240607,121200,126889895,3705,3705,3705,3705,0
|
|
20240607,121100,126889895,3705,3705,3705,3705,58
|
|
20240607,121000,126675005,3705,3705,3705,3705,23
|
|
20240607,120900,126589790,3700,3700,3700,3700,17
|
|
20240607,120800,126526890,3705,3705,3705,3705,0
|
|
20240607,120700,126526890,3705,3705,3705,3705,20
|
|
20240607,120600,126452790,3705,3705,3705,3705,0
|
|
20240607,120500,126452790,3705,3705,3705,3705,150
|
|
20240607,120400,125897040,3700,3700,3700,3700,0
|
|
20240607,120300,125897040,3700,3700,3700,3700,0
|
|
20240607,120200,125897040,3700,3700,3705,3700,220
|
|
20240607,120100,125082540,3700,3700,3700,3700,39
|
|
20240607,120000,124938240,3695,3695,3695,3695,1636
|
|
20240607,115900,118893220,3695,3695,3695,3695,2
|
|
20240607,115800,118885830,3695,3695,3695,3695,1000
|
|
20240607,115700,115190830,3695,3695,3695,3695,50
|
|
20240607,115600,115006080,3695,3695,3695,3695,50
|
|
20240607,115500,114821330,3695,3690,3695,3690,4
|
|
20240607,115400,114806555,3695,3695,3695,3695,121
|
|
20240607,115300,114359460,3690,3690,3695,3690,680
|
|
20240607,115200,111847815,3695,3690,3695,3690,4408
|
|
20240607,115100,95580675,3695,3700,3700,3695,5337
|
|
20240607,115000,75854035,3700,3700,3700,3700,532
|
|
20240607,114900,73885635,3705,3705,3705,3705,0
|
|
20240607,114800,73885635,3705,3705,3705,3705,2
|
|
20240607,114700,73878225,3705,3705,3705,3705,1
|
|
20240607,114600,73874520,3700,3700,3700,3700,0
|
|
20240607,114500,73874520,3700,3700,3700,3700,30
|
|
20240607,114400,73763520,3700,3700,3700,3700,210
|
|
20240607,114300,72986520,3700,3700,3700,3700,0
|
|
20240607,114200,72986520,3700,3700,3705,3700,72
|
|
20240607,114100,72720115,3700,3700,3700,3700,31
|
|
20240607,114000,72605415,3705,3705,3705,3705,50
|
|
20240607,113900,72420165,3705,3700,3705,3700,11
|
|
20240607,113800,72379415,3705,3705,3705,3705,10
|
|
20240607,113700,72342365,3705,3705,3705,3705,10
|
|
20240607,113600,72305315,3705,3705,3705,3705,0
|
|
20240607,113500,72305315,3705,3705,3705,3705,4
|
|
20240607,113400,72290495,3705,3705,3705,3705,30
|
|
20240607,113300,72179345,3705,3705,3705,3705,0
|
|
20240607,113200,72179345,3705,3705,3705,3705,1
|
|
20240607,113100,72175640,3705,3705,3705,3705,0
|
|
20240607,113000,72175640,3705,3705,3705,3705,0
|
|
20240607,112900,72175640,3705,3705,3705,3705,1
|
|
20240607,112800,72171935,3705,3705,3705,3705,0
|
|
20240607,112700,72171935,3705,3705,3705,3705,0
|
|
20240607,112600,72171935,3705,3705,3705,3705,0
|
|
20240607,112500,72171935,3705,3705,3705,3705,1
|
|
20240607,112400,72168230,3705,3710,3710,3705,18
|
|
20240607,112300,72101505,3710,3710,3710,3710,55
|
|
20240607,112200,71897455,3710,3710,3710,3710,8
|
|
20240607,112100,71867775,3710,3710,3710,3710,1
|
|
20240607,112000,71864065,3710,3710,3710,3710,30
|
|
20240607,111900,71752765,3700,3700,3700,3700,11
|
|
20240607,111800,71712065,3700,3700,3700,3700,0
|
|
20240607,111700,71712065,3700,3700,3700,3700,0
|
|
20240607,111600,71712065,3700,3700,3700,3700,0
|
|
20240607,111500,71712065,3700,3705,3705,3700,281
|
|
20240607,111400,70672115,3710,3710,3710,3710,245
|
|
20240607,111300,69763165,3715,3715,3715,3715,0
|
|
20240607,111200,69763165,3715,3715,3715,3715,30
|
|
20240607,111100,69651715,3715,3715,3715,3715,3
|
|
20240607,111000,69640570,3710,3710,3710,3710,1293
|
|
20240607,110900,64843540,3710,3710,3710,3710,0
|
|
20240607,110800,64843540,3710,3710,3710,3710,0
|
|
20240607,110700,64843540,3710,3710,3710,3710,0
|
|
20240607,110600,64843540,3710,3710,3710,3710,5
|
|
20240607,110500,64824990,3710,3710,3710,3710,200
|
|
20240607,110400,64082990,3710,3710,3710,3710,0
|
|
20240607,110300,64082990,3710,3710,3710,3710,0
|
|
20240607,110200,64082990,3710,3710,3710,3710,0
|
|
20240607,110100,64082990,3710,3710,3710,3710,14
|
|
20240607,110000,64031050,3710,3710,3710,3710,200
|
|
20240607,105900,63289050,3705,3705,3705,3705,0
|
|
20240607,105800,63289050,3705,3705,3705,3705,0
|
|
20240607,105700,63289050,3705,3705,3705,3705,0
|
|
20240607,105600,63289050,3705,3710,3710,3705,56
|
|
20240607,105500,63081310,3710,3710,3710,3710,0
|
|
20240607,105400,63081310,3710,3710,3710,3710,4
|
|
20240607,105300,63066470,3710,3710,3710,3710,0
|
|
20240607,105200,63066470,3710,3710,3710,3710,0
|
|
20240607,105100,63066470,3710,3710,3710,3710,110
|
|
20240607,105000,62658370,3710,3710,3710,3710,0
|
|
20240607,104900,62658370,3710,3710,3710,3710,0
|
|
20240607,104800,62658370,3710,3710,3710,3710,0
|
|
20240607,104700,62658370,3710,3710,3710,3710,182
|
|
20240607,104600,61983150,3710,3710,3710,3710,0
|
|
20240607,104500,61983150,3710,3710,3710,3710,0
|
|
20240607,104400,61983150,3710,3710,3710,3710,1
|
|
20240607,104300,61979440,3705,3705,3705,3705,260
|
|
20240607,104200,61016140,3710,3710,3710,3710,0
|
|
20240607,104100,61016140,3710,3710,3710,3710,15
|
|
20240607,104000,60960490,3710,3710,3710,3710,2
|
|
20240607,103900,60953070,3710,3710,3710,3710,0
|
|
20240607,103800,60953070,3710,3710,3710,3710,0
|
|
20240607,103700,60953070,3710,3710,3710,3710,0
|
|
20240607,103600,60953070,3710,3710,3710,3710,0
|
|
20240607,103500,60953070,3710,3710,3710,3710,0
|
|
20240607,103400,60953070,3710,3710,3710,3710,0
|
|
20240607,103300,60953070,3710,3705,3710,3705,41
|
|
20240607,103200,60801160,3705,3705,3705,3705,50
|
|
20240607,103100,60615910,3700,3700,3700,3700,0
|
|
20240607,103000,60615910,3700,3700,3700,3700,484
|
|
20240607,102900,58825110,3700,3710,3710,3700,341
|
|
20240607,102800,57563390,3710,3710,3710,3710,20
|
|
20240607,102700,57489190,3705,3705,3705,3705,349
|
|
20240607,102600,56196145,3705,3705,3705,3705,32
|
|
20240607,102500,56077585,3705,3705,3705,3705,0
|
|
20240607,102400,56077585,3705,3705,3705,3705,62
|
|
20240607,102300,55847875,3705,3705,3705,3705,12
|
|
20240607,102200,55803415,3705,3705,3705,3705,1
|
|
20240607,102100,55799710,3705,3705,3705,3705,1
|
|
20240607,102000,55796005,3705,3705,3705,3705,57
|
|
20240607,101900,55584820,3705,3705,3705,3705,0
|
|
20240607,101800,55584820,3705,3705,3705,3705,11
|
|
20240607,101700,55544065,3705,3705,3705,3705,11
|
|
20240607,101600,55503310,3705,3705,3705,3705,0
|
|
20240607,101500,55503310,3705,3705,3705,3705,2
|
|
20240607,101400,55495900,3705,3705,3705,3705,100
|
|
20240607,101300,55125400,3705,3705,3705,3705,6
|
|
20240607,101200,55103170,3700,3700,3700,3700,0
|
|
20240607,101100,55103170,3700,3700,3700,3700,0
|
|
20240607,101000,55103170,3700,3700,3700,3700,0
|
|
20240607,100900,55103170,3700,3700,3700,3700,580
|
|
20240607,100800,52957170,3700,3700,3700,3700,212
|
|
20240607,100700,52172770,3710,3710,3710,3710,1
|
|
20240607,100600,52169060,3710,3710,3710,3710,0
|
|
20240607,100500,52169060,3710,3710,3710,3710,0
|
|
20240607,100400,52169060,3710,3705,3710,3700,459
|
|
20240607,100300,50470170,3705,3705,3705,3705,60
|
|
20240607,100200,50247870,3705,3705,3705,3705,5
|
|
20240607,100100,50229345,3710,3710,3710,3710,299
|
|
20240607,100000,49120055,3710,3710,3710,3710,110
|
|
20240607,095900,48711955,3710,3710,3710,3710,1
|
|
20240607,095800,48708245,3710,3710,3710,3710,2
|
|
20240607,095700,48700825,3710,3710,3710,3710,30
|
|
20240607,095600,48589525,3715,3715,3715,3715,0
|
|
20240607,095500,48589525,3715,3715,3715,3715,3
|
|
20240607,095400,48578380,3715,3715,3715,3715,0
|
|
20240607,095300,48578380,3715,3715,3715,3710,17
|
|
20240607,095200,48515230,3700,3700,3700,3700,0
|
|
20240607,095100,48515230,3700,3710,3710,3700,6657
|
|
20240607,095000,23870295,3715,3715,3715,3715,1
|
|
20240607,094900,23866580,3710,3710,3710,3710,0
|
|
20240607,094800,23866580,3710,3710,3710,3710,0
|
|
20240607,094700,23866580,3710,3715,3715,3710,5
|
|
20240607,094600,23848025,3715,3715,3715,3715,0
|
|
20240607,094500,23848025,3715,3715,3715,3715,6
|
|
20240607,094400,23825735,3715,3710,3715,3705,262
|
|
20240607,094300,22854990,3710,3705,3710,3705,54
|
|
20240607,094200,22654900,3710,3710,3710,3710,50
|
|
20240607,094100,22469400,3710,3710,3710,3710,38
|
|
20240607,094000,22328420,3710,3710,3710,3710,55
|
|
20240607,093900,22124370,3710,3710,3710,3710,598
|
|
20240607,093800,19905790,3715,3715,3715,3715,2
|
|
20240607,093700,19898360,3710,3710,3710,3710,0
|
|
20240607,093600,19898360,3710,3715,3715,3710,15
|
|
20240607,093500,19842705,3710,3710,3710,3710,7
|
|
20240607,093400,19816735,3710,3710,3710,3710,2
|
|
20240607,093300,19809315,3715,3715,3715,3715,1
|
|
20240607,093200,19805600,3710,3710,3710,3710,269
|
|
20240607,093100,18807610,3710,3710,3710,3710,11
|
|
20240607,093000,18766800,3710,3710,3710,3710,112
|
|
20240607,092900,18351280,3715,3715,3715,3715,0
|
|
20240607,092800,18351280,3715,3715,3715,3715,1
|
|
20240607,092700,18347565,3715,3715,3715,3715,0
|
|
20240607,092600,18347565,3715,3715,3715,3715,0
|
|
20240607,092500,18347565,3715,3715,3715,3715,4
|
|
20240607,092400,18332705,3715,3715,3715,3715,806
|
|
20240607,092300,15338415,3715,3715,3715,3715,1
|
|
20240607,092200,15334700,3705,3710,3710,3705,100
|
|
20240607,092100,14964145,3715,3710,3715,3710,16
|
|
20240607,092000,14904735,3715,3710,3715,3710,266
|
|
20240607,091900,13917855,3705,3710,3710,3705,1002
|
|
20240607,091800,10200445,3710,3705,3710,3705,60
|
|
20240607,091700,9978135,3700,3710,3710,3700,319
|
|
20240607,091600,8796615,3710,3705,3710,3705,631
|
|
20240607,091500,6455610,3700,3705,3710,3700,687
|
|
20240607,091400,3909410,3710,3710,3710,3710,3
|
|
20240607,091300,3898280,3710,3710,3710,3710,117
|
|
20240607,091200,3464210,3710,3710,3710,3710,0
|
|
20240607,091100,3464210,3710,3710,3710,3710,65
|
|
20240607,091000,3223060,3710,3710,3710,3710,0
|
|
20240607,090900,3223060,3710,3710,3710,3710,9
|
|
20240607,090800,3189670,3710,3710,3710,3710,1
|
|
20240607,090700,3185960,3710,3710,3710,3710,0
|
|
20240607,090600,3185960,3710,3710,3710,3710,116
|
|
20240607,090500,2755600,3710,3715,3715,3710,89
|
|
20240607,090400,2425005,3715,3725,3725,3715,108
|
|
20240607,090300,2023685,3730,3730,3730,3730,0
|
|
20240607,090200,2023685,3730,3725,3730,3725,100
|
|
20240607,090100,1650950,3710,3710,3710,3710,7
|
|
20240607,090000,1624980,3710,3710,3710,3710,436
|