623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,192000,175386485,3710,3710,3710,3710,2040
|
|
20240610,191900,175386485,3710,3710,3710,3710,0
|
|
20240610,191800,175386485,3710,3710,3710,3710,0
|
|
20240610,191700,175386485,3710,3710,3710,3710,0
|
|
20240610,191600,175386485,3710,3710,3710,3710,0
|
|
20240610,191500,175386485,3710,3710,3710,3710,0
|
|
20240610,191400,175386485,3710,3710,3710,3710,0
|
|
20240610,191300,175386485,3710,3710,3710,3710,0
|
|
20240610,191200,175386485,3710,3710,3710,3710,0
|
|
20240610,191100,175386485,3710,3710,3710,3710,0
|
|
20240610,191000,175386485,3710,3710,3710,3710,0
|
|
20240610,190900,175386485,3710,3710,3710,3710,0
|
|
20240610,190800,175386485,3710,3710,3710,3710,0
|
|
20240610,190700,175386485,3710,3710,3710,3710,0
|
|
20240610,190600,175386485,3710,3710,3710,3710,0
|
|
20240610,190500,175386485,3710,3710,3710,3710,0
|
|
20240610,190400,175386485,3710,3710,3710,3710,0
|
|
20240610,190300,175386485,3710,3710,3710,3710,0
|
|
20240610,190200,175386485,3710,3710,3710,3710,0
|
|
20240610,190100,175386485,3710,3710,3710,3710,0
|
|
20240610,190000,175386485,3710,3710,3710,3710,0
|
|
20240610,185900,175386485,3710,3710,3710,3710,0
|
|
20240610,185800,175386485,3710,3710,3710,3710,0
|
|
20240610,185700,175386485,3710,3710,3710,3710,0
|
|
20240610,185600,175386485,3710,3710,3710,3710,0
|
|
20240610,185500,175386485,3710,3710,3710,3710,0
|
|
20240610,185400,175386485,3710,3710,3710,3710,0
|
|
20240610,185300,175386485,3710,3710,3710,3710,0
|
|
20240610,185200,175386485,3710,3710,3710,3710,0
|
|
20240610,185100,175386485,3710,3710,3710,3710,0
|
|
20240610,185000,175386485,3710,3710,3710,3710,2040
|
|
20240610,184900,175386485,3710,3710,3710,3710,0
|
|
20240610,184800,175386485,3710,3710,3710,3710,0
|
|
20240610,184700,175386485,3710,3710,3710,3710,0
|
|
20240610,184600,175386485,3710,3710,3710,3710,0
|
|
20240610,184500,175386485,3710,3710,3710,3710,0
|
|
20240610,184400,175386485,3710,3710,3710,3710,0
|
|
20240610,184300,175386485,3710,3710,3710,3710,0
|
|
20240610,184200,175386485,3710,3710,3710,3710,0
|
|
20240610,184100,175386485,3710,3710,3710,3710,0
|
|
20240610,184000,175386485,3710,3710,3710,3710,0
|
|
20240610,183900,175386485,3710,3710,3710,3710,0
|
|
20240610,183800,175386485,3710,3710,3710,3710,0
|
|
20240610,183700,175386485,3710,3710,3710,3710,0
|
|
20240610,183600,175386485,3710,3710,3710,3710,0
|
|
20240610,183500,175386485,3710,3710,3710,3710,0
|
|
20240610,183400,175386485,3710,3710,3710,3710,0
|
|
20240610,183300,175386485,3710,3710,3710,3710,0
|
|
20240610,183200,175386485,3710,3710,3710,3710,0
|
|
20240610,183100,175386485,3710,3710,3710,3710,0
|
|
20240610,183000,175386485,3710,3710,3710,3710,0
|
|
20240610,182900,175386485,3710,3710,3710,3710,0
|
|
20240610,182800,175386485,3710,3710,3710,3710,0
|
|
20240610,182700,175386485,3710,3710,3710,3710,0
|
|
20240610,182600,175386485,3710,3710,3710,3710,0
|
|
20240610,182500,175386485,3710,3710,3710,3710,0
|
|
20240610,182400,175386485,3710,3710,3710,3710,0
|
|
20240610,182300,175386485,3710,3710,3710,3710,0
|
|
20240610,182200,175386485,3710,3710,3710,3710,0
|
|
20240610,182100,175386485,3710,3710,3710,3710,0
|
|
20240610,182000,175386485,3710,3710,3710,3710,2040
|
|
20240610,181900,175386485,3710,3710,3710,3710,0
|
|
20240610,181800,175386485,3710,3710,3710,3710,0
|
|
20240610,181700,175386485,3710,3710,3710,3710,0
|
|
20240610,181600,175386485,3710,3710,3710,3710,0
|
|
20240610,181500,175386485,3710,3710,3710,3710,0
|
|
20240610,181400,175386485,3710,3710,3710,3710,0
|
|
20240610,181300,175386485,3710,3710,3710,3710,0
|
|
20240610,181200,175386485,3710,3710,3710,3710,0
|
|
20240610,181100,175386485,3710,3710,3710,3710,0
|
|
20240610,181000,175386485,3710,3710,3710,3710,0
|
|
20240610,180900,175386485,3710,3710,3710,3710,0
|
|
20240610,180800,175386485,3710,3710,3710,3710,0
|
|
20240610,180700,175386485,3710,3710,3710,3710,0
|
|
20240610,180600,175386485,3710,3710,3710,3710,0
|
|
20240610,180500,175386485,3710,3710,3710,3710,0
|
|
20240610,180400,175386485,3710,3710,3710,3710,0
|
|
20240610,180300,175386485,3710,3710,3710,3710,0
|
|
20240610,180200,175386485,3710,3710,3710,3710,0
|
|
20240610,180100,175386485,3710,3710,3710,3710,0
|
|
20240610,180000,175386485,3710,3710,3710,3710,0
|
|
20240610,175900,175386485,3710,3710,3710,3710,0
|
|
20240610,175800,175386485,3710,3710,3710,3710,0
|
|
20240610,175700,175386485,3710,3710,3710,3710,0
|
|
20240610,175600,175386485,3710,3710,3710,3710,0
|
|
20240610,175500,175386485,3710,3710,3710,3710,0
|
|
20240610,175400,175386485,3710,3710,3710,3710,0
|
|
20240610,175300,175386485,3710,3710,3710,3710,0
|
|
20240610,175200,175386485,3710,3710,3710,3710,0
|
|
20240610,175100,175386485,3710,3710,3710,3710,0
|
|
20240610,175000,175386485,3710,3710,3710,3710,2040
|
|
20240610,174900,175386485,3710,3710,3710,3710,0
|
|
20240610,174800,175386485,3710,3710,3710,3710,0
|
|
20240610,174700,175386485,3710,3710,3710,3710,0
|
|
20240610,174600,175386485,3710,3710,3710,3710,0
|
|
20240610,174500,175386485,3710,3710,3710,3710,0
|
|
20240610,174400,175386485,3710,3710,3710,3710,0
|
|
20240610,174300,175386485,3710,3710,3710,3710,0
|
|
20240610,174200,175386485,3710,3710,3710,3710,0
|
|
20240610,174100,175386485,3710,3710,3710,3710,0
|
|
20240610,174000,175386485,3710,3710,3710,3710,0
|
|
20240610,173900,175386485,3710,3710,3710,3710,0
|
|
20240610,173800,175386485,3710,3710,3710,3710,0
|
|
20240610,173700,175386485,3710,3710,3710,3710,0
|
|
20240610,173600,175386485,3710,3710,3710,3710,0
|
|
20240610,173500,175386485,3710,3710,3710,3710,0
|
|
20240610,173400,175386485,3710,3710,3710,3710,0
|
|
20240610,173300,175386485,3710,3710,3710,3710,0
|
|
20240610,173200,175386485,3710,3710,3710,3710,0
|
|
20240610,173100,175386485,3710,3710,3710,3710,0
|
|
20240610,173000,175386485,3710,3710,3710,3710,0
|
|
20240610,172900,175386485,3710,3710,3710,3710,0
|
|
20240610,172800,175386485,3710,3710,3710,3710,0
|
|
20240610,172700,175386485,3710,3710,3710,3710,0
|
|
20240610,172600,175386485,3710,3710,3710,3710,0
|
|
20240610,172500,175386485,3710,3710,3710,3710,0
|
|
20240610,172400,175386485,3710,3710,3710,3710,0
|
|
20240610,172300,175386485,3710,3710,3710,3710,0
|
|
20240610,172200,175386485,3710,3710,3710,3710,0
|
|
20240610,172100,175386485,3710,3710,3710,3710,0
|
|
20240610,172000,175386485,3710,3710,3710,3710,2040
|
|
20240610,171900,175386485,3710,3710,3710,3710,0
|
|
20240610,171800,175386485,3710,3710,3710,3710,0
|
|
20240610,171700,175386485,3710,3710,3710,3710,0
|
|
20240610,171600,175386485,3710,3710,3710,3710,0
|
|
20240610,171500,175386485,3710,3710,3710,3710,0
|
|
20240610,171400,175386485,3710,3710,3710,3710,0
|
|
20240610,171300,175386485,3710,3710,3710,3710,0
|
|
20240610,171200,175386485,3710,3710,3710,3710,0
|
|
20240610,171100,175386485,3710,3710,3710,3710,0
|
|
20240610,171000,175386485,3710,3710,3710,3710,0
|
|
20240610,170900,175386485,3710,3710,3710,3710,0
|
|
20240610,170800,175386485,3710,3710,3710,3710,0
|
|
20240610,170700,175386485,3710,3710,3710,3710,0
|
|
20240610,170600,175386485,3710,3710,3710,3710,0
|
|
20240610,170500,175386485,3710,3710,3710,3710,0
|
|
20240610,170400,175386485,3710,3710,3710,3710,0
|
|
20240610,170300,175386485,3710,3710,3710,3710,0
|
|
20240610,170200,175386485,3710,3710,3710,3710,0
|
|
20240610,170100,175386485,3710,3710,3710,3710,0
|
|
20240610,170000,175386485,3710,3710,3710,3710,0
|
|
20240610,165900,175386485,3710,3710,3710,3710,0
|
|
20240610,165800,175386485,3710,3710,3710,3710,0
|
|
20240610,165700,175386485,3710,3710,3710,3710,0
|
|
20240610,165600,175386485,3710,3710,3710,3710,0
|
|
20240610,165500,175386485,3710,3710,3710,3710,0
|
|
20240610,165400,175386485,3710,3710,3710,3710,0
|
|
20240610,165300,175386485,3710,3710,3710,3710,0
|
|
20240610,165200,175386485,3710,3710,3710,3710,0
|
|
20240610,165100,175386485,3710,3710,3710,3710,0
|
|
20240610,165000,175386485,3710,3710,3710,3710,2040
|
|
20240610,164900,175386485,3710,3710,3710,3710,0
|
|
20240610,164800,175386485,3710,3710,3710,3710,0
|
|
20240610,164700,175386485,3710,3710,3710,3710,0
|
|
20240610,164600,175386485,3710,3710,3710,3710,0
|
|
20240610,164500,175386485,3710,3710,3710,3710,0
|
|
20240610,164400,175386485,3710,3710,3710,3710,0
|
|
20240610,164300,175386485,3710,3710,3710,3710,0
|
|
20240610,164200,175386485,3710,3710,3710,3710,0
|
|
20240610,164100,175386485,3710,3710,3710,3710,0
|
|
20240610,164000,175386485,3710,3710,3710,3710,0
|
|
20240610,163900,175386485,3710,3710,3710,3710,0
|
|
20240610,163800,175386485,3710,3710,3710,3710,0
|
|
20240610,163700,175386485,3710,3710,3710,3710,0
|
|
20240610,163600,175386485,3710,3710,3710,3710,0
|
|
20240610,163500,175386485,3710,3710,3710,3710,0
|
|
20240610,163400,175386485,3710,3710,3710,3710,0
|
|
20240610,163300,175386485,3710,3710,3710,3710,0
|
|
20240610,163200,175386485,3710,3710,3710,3710,0
|
|
20240610,163100,175386485,3710,3710,3710,3710,0
|
|
20240610,163000,175386485,3710,3710,3710,3710,0
|
|
20240610,162900,175386485,3710,3710,3710,3710,0
|
|
20240610,162800,175386485,3710,3710,3710,3710,0
|
|
20240610,162700,175386485,3710,3710,3710,3710,0
|
|
20240610,162600,175386485,3710,3710,3710,3710,0
|
|
20240610,162500,175386485,3710,3710,3710,3710,0
|
|
20240610,162400,175386485,3710,3710,3710,3710,0
|
|
20240610,162300,175386485,3710,3710,3710,3710,0
|
|
20240610,162200,175386485,3710,3710,3710,3710,0
|
|
20240610,162100,175386485,3710,3710,3710,3710,0
|
|
20240610,162000,175386485,3710,3710,3710,3710,2040
|
|
20240610,161900,175386485,3710,3710,3710,3710,0
|
|
20240610,161800,175386485,3710,3710,3710,3710,0
|
|
20240610,161700,175386485,3710,3710,3710,3710,0
|
|
20240610,161600,175386485,3710,3710,3710,3710,0
|
|
20240610,161500,175386485,3710,3710,3710,3710,0
|
|
20240610,161400,175386485,3710,3710,3710,3710,0
|
|
20240610,161300,175386485,3710,3710,3710,3710,0
|
|
20240610,161200,175386485,3710,3710,3710,3710,0
|
|
20240610,161100,175386485,3710,3710,3710,3710,0
|
|
20240610,161000,175386485,3710,3710,3710,3710,0
|
|
20240610,160900,175386485,3710,3710,3710,3710,0
|
|
20240610,160800,175386485,3710,3710,3710,3710,0
|
|
20240610,160700,175386485,3710,3710,3710,3710,0
|
|
20240610,160600,175386485,3710,3710,3710,3710,0
|
|
20240610,160500,175386485,3710,3710,3710,3710,0
|
|
20240610,160400,175386485,3710,3710,3710,3710,0
|
|
20240610,160300,175386485,3710,3710,3710,3710,0
|
|
20240610,160200,175386485,3710,3710,3710,3710,0
|
|
20240610,160100,175386485,3710,3710,3710,3710,0
|
|
20240610,160000,175386485,3710,3710,3710,3710,0
|
|
20240610,155900,175386485,3710,3710,3710,3710,0
|
|
20240610,155800,175386485,3710,3710,3710,3710,0
|
|
20240610,155700,175386485,3710,3710,3710,3710,0
|
|
20240610,155600,175386485,3710,3710,3710,3710,0
|
|
20240610,155500,175386485,3710,3710,3710,3710,0
|
|
20240610,155400,175386485,3710,3710,3710,3710,0
|
|
20240610,155300,175386485,3710,3710,3710,3710,0
|
|
20240610,155200,175386485,3710,3710,3710,3710,0
|
|
20240610,155100,175386485,3710,3710,3710,3710,0
|
|
20240610,155000,175386485,3710,3710,3710,3710,2040
|
|
20240610,154900,175386485,3710,3710,3710,3710,0
|
|
20240610,154800,175386485,3710,3710,3710,3710,0
|
|
20240610,154700,175386485,3710,3710,3710,3710,0
|
|
20240610,154600,175386485,3710,3710,3710,3710,0
|
|
20240610,154500,175386485,3710,3710,3710,3710,0
|
|
20240610,154400,175386485,3710,3710,3710,3710,0
|
|
20240610,154300,175386485,3710,3710,3710,3710,0
|
|
20240610,154200,175386485,3710,3710,3710,3710,0
|
|
20240610,154100,175386485,3710,3710,3710,3710,0
|
|
20240610,154000,175386485,3710,3710,3710,3710,0
|
|
20240610,153900,175386485,3710,3710,3710,3710,0
|
|
20240610,153800,175386485,3710,3710,3710,3710,0
|
|
20240610,153700,175386485,3710,3710,3710,3710,0
|
|
20240610,153600,175386485,3710,3710,3710,3710,0
|
|
20240610,153500,175386485,3710,3710,3710,3710,0
|
|
20240610,153400,175386485,3710,3710,3710,3710,0
|
|
20240610,153300,175386485,3710,3710,3710,3710,0
|
|
20240610,153200,175386485,3710,3710,3710,3710,0
|
|
20240610,153100,175386485,3710,3710,3710,3710,0
|
|
20240610,153000,175386485,3710,3710,3710,3710,2040
|
|
20240610,152900,167818085,3700,3700,3700,3700,0
|
|
20240610,152800,167818085,3700,3700,3700,3700,0
|
|
20240610,152700,167818085,3700,3700,3700,3700,0
|
|
20240610,152600,167818085,3700,3700,3700,3700,0
|
|
20240610,152500,167818085,3700,3700,3700,3700,0
|
|
20240610,152400,167818085,3700,3700,3700,3700,0
|
|
20240610,152300,167818085,3700,3700,3700,3700,0
|
|
20240610,152200,167818085,3700,3700,3700,3700,0
|
|
20240610,152100,167818085,3700,3700,3700,3700,0
|
|
20240610,152000,167818085,3700,3700,3700,3700,0
|
|
20240610,151900,167818085,3700,3710,3710,3700,4041
|
|
20240610,151800,152850240,3705,3705,3705,3705,0
|
|
20240610,151700,152850240,3705,3710,3710,3705,4
|
|
20240610,151600,152835410,3705,3705,3705,3705,27
|
|
20240610,151500,152735375,3710,3705,3710,3705,4
|
|
20240610,151400,152720550,3705,3710,3710,3705,3
|
|
20240610,151300,152709430,3705,3705,3705,3705,1
|
|
20240610,151200,152705725,3705,3705,3710,3705,5
|
|
20240610,151100,152687190,3705,3710,3710,3705,151
|
|
20240610,151000,152126985,3705,3705,3710,3705,52
|
|
20240610,150900,151934075,3710,3710,3710,3705,63
|
|
20240610,150800,151700350,3705,3705,3705,3705,3
|
|
20240610,150700,151689235,3705,3705,3705,3705,301
|
|
20240610,150600,150574030,3705,3710,3710,3705,12
|
|
20240610,150500,150529520,3705,3705,3705,3705,2
|
|
20240610,150400,150522110,3705,3705,3705,3705,4
|
|
20240610,150300,150507290,3705,3705,3705,3705,3
|
|
20240610,150200,150496175,3705,3705,3705,3705,1
|
|
20240610,150100,150492470,3705,3705,3710,3705,14
|
|
20240610,150000,150440540,3710,3710,3710,3705,3
|
|
20240610,145900,150429415,3705,3705,3705,3705,3
|
|
20240610,145800,150418300,3710,3705,3710,3705,3
|
|
20240610,145700,150407180,3705,3705,3705,3705,1
|
|
20240610,145600,150403475,3710,3710,3710,3710,23
|
|
20240610,145500,150318145,3710,3710,3710,3710,41
|
|
20240610,145400,150166035,3705,3705,3705,3705,0
|
|
20240610,145300,150166035,3705,3705,3705,3705,0
|
|
20240610,145200,150166035,3705,3705,3705,3705,0
|
|
20240610,145100,150166035,3705,3705,3705,3705,1
|
|
20240610,145000,150162330,3705,3705,3705,3705,1
|
|
20240610,144900,150158625,3705,3705,3705,3705,0
|
|
20240610,144800,150158625,3705,3705,3705,3705,1
|
|
20240610,144700,150154920,3710,3705,3710,3705,12
|
|
20240610,144600,150110410,3705,3710,3710,3705,6
|
|
20240610,144500,150088170,3705,3705,3705,3705,1
|
|
20240610,144400,150084465,3705,3705,3705,3705,12
|
|
20240610,144300,150040005,3705,3705,3705,3705,0
|
|
20240610,144200,150040005,3705,3705,3705,3705,0
|
|
20240610,144100,150040005,3705,3705,3705,3705,2
|
|
20240610,144000,150032595,3705,3705,3705,3705,15
|
|
20240610,143900,149977020,3710,3710,3710,3710,0
|
|
20240610,143800,149977020,3710,3710,3710,3710,5
|
|
20240610,143700,149958470,3710,3710,3710,3710,0
|
|
20240610,143600,149958470,3710,3705,3710,3705,3
|
|
20240610,143500,149947350,3710,3710,3710,3710,0
|
|
20240610,143400,149947350,3710,3710,3710,3710,1
|
|
20240610,143300,149943640,3705,3710,3710,3705,501
|
|
20240610,143200,148087430,3705,3705,3705,3705,0
|
|
20240610,143100,148087430,3705,3705,3710,3705,4
|
|
20240610,143000,148072605,3710,3710,3710,3710,0
|
|
20240610,142900,148072605,3710,3710,3710,3710,0
|
|
20240610,142800,148072605,3710,3710,3710,3710,1
|
|
20240610,142700,148068895,3710,3710,3710,3710,1
|
|
20240610,142600,148065185,3705,3705,3705,3705,2
|
|
20240610,142500,148057775,3705,3705,3705,3705,0
|
|
20240610,142400,148057775,3705,3705,3705,3705,770
|
|
20240610,142300,145204925,3710,3710,3710,3710,0
|
|
20240610,142200,145204925,3710,3710,3710,3710,1
|
|
20240610,142100,145201215,3705,3705,3705,3705,0
|
|
20240610,142000,145201215,3705,3705,3705,3705,1
|
|
20240610,141900,145197510,3710,3710,3710,3710,101
|
|
20240610,141800,144822800,3715,3715,3715,3715,27
|
|
20240610,141700,144722495,3715,3715,3715,3715,13
|
|
20240610,141600,144674200,3710,3710,3710,3710,0
|
|
20240610,141500,144674200,3710,3710,3710,3710,3
|
|
20240610,141400,144663070,3715,3710,3715,3710,2
|
|
20240610,141300,144655645,3710,3710,3710,3710,0
|
|
20240610,141200,144655645,3710,3710,3710,3710,0
|
|
20240610,141100,144655645,3710,3710,3710,3710,5
|
|
20240610,141000,144637095,3710,3710,3710,3710,1
|
|
20240610,140900,144633385,3710,3710,3710,3710,54
|
|
20240610,140800,144433045,3710,3710,3710,3710,0
|
|
20240610,140700,144433045,3710,3710,3710,3710,0
|
|
20240610,140600,144433045,3710,3710,3710,3710,0
|
|
20240610,140500,144433045,3710,3710,3710,3710,1001
|
|
20240610,140400,140719335,3710,3710,3710,3710,601
|
|
20240610,140300,138489625,3710,3710,3710,3710,0
|
|
20240610,140200,138489625,3710,3710,3710,3710,5
|
|
20240610,140100,138471075,3710,3710,3710,3710,805
|
|
20240610,140000,135484525,3710,3710,3710,3710,3
|
|
20240610,135900,135473395,3710,3715,3715,3710,130
|
|
20240610,135800,134991070,3715,3715,3715,3715,0
|
|
20240610,135700,134991070,3715,3715,3715,3715,30
|
|
20240610,135600,134879620,3710,3710,3710,3710,20
|
|
20240610,135500,134805420,3710,3710,3715,3710,15
|
|
20240610,135400,134749755,3715,3715,3715,3715,0
|
|
20240610,135300,134749755,3715,3715,3715,3715,99
|
|
20240610,135200,134381970,3715,3715,3715,3715,0
|
|
20240610,135100,134381970,3715,3715,3715,3715,1
|
|
20240610,135000,134378255,3710,3710,3710,3710,2
|
|
20240610,134900,134370835,3715,3715,3715,3715,0
|
|
20240610,134800,134370835,3715,3715,3715,3715,0
|
|
20240610,134700,134370835,3715,3715,3715,3715,32
|
|
20240610,134600,134251955,3715,3715,3715,3715,32
|
|
20240610,134500,134133075,3715,3710,3715,3710,43
|
|
20240610,134400,133973385,3715,3710,3715,3710,33
|
|
20240610,134300,133850795,3710,3710,3710,3710,1
|
|
20240610,134200,133847085,3715,3715,3715,3715,32
|
|
20240610,134100,133728205,3715,3715,3715,3715,0
|
|
20240610,134000,133728205,3715,3715,3715,3715,0
|
|
20240610,133900,133728205,3715,3710,3715,3710,7
|
|
20240610,133800,133702230,3710,3710,3710,3710,1
|
|
20240610,133700,133698520,3710,3710,3710,3710,693
|
|
20240610,133600,131127490,3705,3705,3705,3705,0
|
|
20240610,133500,131127490,3705,3705,3705,3705,0
|
|
20240610,133400,131127490,3705,3705,3705,3705,1
|
|
20240610,133300,131123785,3705,3705,3705,3705,1
|
|
20240610,133200,131120080,3705,3705,3705,3705,0
|
|
20240610,133100,131120080,3705,3705,3705,3705,0
|
|
20240610,133000,131120080,3705,3705,3705,3705,1
|
|
20240610,132900,131116375,3705,3705,3705,3705,1
|
|
20240610,132800,131112670,3705,3705,3705,3705,1
|
|
20240610,132700,131108965,3705,3705,3705,3705,0
|
|
20240610,132600,131108965,3705,3705,3705,3705,0
|
|
20240610,132500,131108965,3705,3705,3705,3705,0
|
|
20240610,132400,131108965,3705,3705,3705,3705,2
|
|
20240610,132300,131101555,3705,3705,3705,3705,0
|
|
20240610,132200,131101555,3705,3705,3705,3705,0
|
|
20240610,132100,131101555,3705,3705,3705,3705,0
|
|
20240610,132000,131101555,3705,3705,3705,3705,0
|
|
20240610,131900,131101555,3705,3705,3705,3705,302
|
|
20240610,131800,129982645,3705,3705,3705,3705,0
|
|
20240610,131700,129982645,3705,3705,3705,3705,0
|
|
20240610,131600,129982645,3705,3705,3705,3705,0
|
|
20240610,131500,129982645,3705,3705,3705,3705,1
|
|
20240610,131400,129978940,3705,3705,3705,3705,0
|
|
20240610,131300,129978940,3705,3705,3705,3705,1
|
|
20240610,131200,129975235,3710,3705,3710,3705,2
|
|
20240610,131100,129967820,3710,3710,3710,3710,0
|
|
20240610,131000,129967820,3710,3705,3710,3705,21
|
|
20240610,130900,129889915,3705,3705,3705,3705,202
|
|
20240610,130800,129141505,3705,3705,3705,3705,1
|
|
20240610,130700,129137800,3705,3705,3705,3705,1
|
|
20240610,130600,129134095,3710,3710,3710,3710,0
|
|
20240610,130500,129134095,3710,3710,3710,3710,15
|
|
20240610,130400,129078445,3705,3705,3705,3705,1
|
|
20240610,130300,129074740,3705,3705,3705,3705,1
|
|
20240610,130200,129071035,3705,3705,3705,3705,6
|
|
20240610,130100,129048805,3710,3710,3710,3710,0
|
|
20240610,130000,129048805,3710,3705,3710,3705,13
|
|
20240610,125900,129000580,3705,3705,3705,3705,17
|
|
20240610,125800,128937595,3705,3710,3710,3705,41
|
|
20240610,125700,128785490,3705,3705,3705,3705,1
|
|
20240610,125600,128781785,3705,3705,3705,3705,0
|
|
20240610,125500,128781785,3705,3705,3705,3705,0
|
|
20240610,125400,128781785,3705,3705,3705,3705,1
|
|
20240610,125300,128778080,3705,3710,3710,3705,2
|
|
20240610,125200,128770665,3705,3705,3705,3705,1
|
|
20240610,125100,128766960,3705,3705,3705,3705,1050
|
|
20240610,125000,124876710,3705,3705,3705,3705,1
|
|
20240610,124900,124873005,3705,3705,3705,3705,85
|
|
20240610,124800,124558080,3705,3705,3705,3705,2
|
|
20240610,124700,124550670,3710,3710,3710,3710,3
|
|
20240610,124600,124539540,3710,3710,3710,3710,0
|
|
20240610,124500,124539540,3710,3705,3710,3705,9
|
|
20240610,124400,124506155,3705,3705,3705,3705,28
|
|
20240610,124300,124402415,3705,3705,3705,3705,1920
|
|
20240610,124200,117288815,3705,3705,3705,3705,0
|
|
20240610,124100,117288815,3705,3705,3705,3705,0
|
|
20240610,124000,117288815,3705,3705,3705,3705,2
|
|
20240610,123900,117281405,3705,3705,3705,3705,32
|
|
20240610,123800,117162845,3705,3705,3705,3705,0
|
|
20240610,123700,117162845,3705,3705,3705,3705,1
|
|
20240610,123600,117159140,3710,3705,3710,3705,31
|
|
20240610,123500,117044135,3705,3705,3705,3705,0
|
|
20240610,123400,117044135,3705,3705,3705,3705,0
|
|
20240610,123300,117044135,3705,3705,3705,3705,0
|
|
20240610,123200,117044135,3705,3710,3710,3705,139
|
|
20240610,123100,116528460,3705,3705,3705,3705,1
|
|
20240610,123000,116524755,3705,3705,3705,3705,0
|
|
20240610,122900,116524755,3705,3705,3705,3705,1
|
|
20240610,122800,116521050,3705,3705,3705,3705,1
|
|
20240610,122700,116517345,3710,3705,3710,3705,2
|
|
20240610,122600,116509930,3705,3710,3710,3705,2
|
|
20240610,122500,116502515,3705,3705,3705,3705,0
|
|
20240610,122400,116502515,3705,3705,3705,3705,0
|
|
20240610,122300,116502515,3705,3705,3705,3705,1
|
|
20240610,122200,116498810,3710,3705,3710,3705,2
|
|
20240610,122100,116491395,3705,3705,3705,3705,1
|
|
20240610,122000,116487690,3705,3710,3710,3705,201
|
|
20240610,121900,115741985,3705,3705,3705,3705,0
|
|
20240610,121800,115741985,3705,3705,3705,3705,1
|
|
20240610,121700,115738280,3705,3705,3705,3705,112
|
|
20240610,121600,115323320,3710,3710,3710,3710,0
|
|
20240610,121500,115323320,3710,3710,3710,3710,1
|
|
20240610,121400,115319610,3705,3705,3705,3705,0
|
|
20240610,121300,115319610,3705,3705,3705,3705,0
|
|
20240610,121200,115319610,3705,3705,3705,3705,502
|
|
20240610,121100,113459700,3705,3705,3705,3705,0
|
|
20240610,121000,113459700,3705,3710,3710,3705,4
|
|
20240610,120900,113444865,3710,3710,3710,3710,0
|
|
20240610,120800,113444865,3710,3710,3710,3710,59
|
|
20240610,120700,113225975,3710,3710,3710,3710,0
|
|
20240610,120600,113225975,3710,3710,3710,3710,2
|
|
20240610,120500,113218555,3710,3710,3710,3710,1
|
|
20240610,120400,113214845,3715,3715,3715,3715,0
|
|
20240610,120300,113214845,3715,3715,3715,3715,0
|
|
20240610,120200,113214845,3715,3715,3715,3715,1
|
|
20240610,120100,113211130,3710,3710,3710,3710,19
|
|
20240610,120000,113140640,3710,3710,3710,3710,7
|
|
20240610,115900,113114670,3710,3710,3710,3710,12
|
|
20240610,115800,113070150,3705,3705,3705,3705,0
|
|
20240610,115700,113070150,3705,3705,3705,3705,0
|
|
20240610,115600,113070150,3705,3705,3705,3705,2
|
|
20240610,115500,113062740,3705,3705,3705,3705,2
|
|
20240610,115400,113055330,3705,3705,3705,3705,1951
|
|
20240610,115300,105826875,3710,3710,3710,3710,1
|
|
20240610,115200,105823165,3705,3705,3705,3705,0
|
|
20240610,115100,105823165,3705,3705,3705,3705,2
|
|
20240610,115000,105815755,3705,3705,3705,3705,1
|
|
20240610,114900,105812050,3705,3705,3705,3705,0
|
|
20240610,114800,105812050,3705,3705,3705,3705,10
|
|
20240610,114700,105775000,3705,3705,3705,3705,0
|
|
20240610,114600,105775000,3705,3705,3705,3705,1
|
|
20240610,114500,105771295,3705,3705,3705,3705,1
|
|
20240610,114400,105767590,3705,3705,3705,3705,1
|
|
20240610,114300,105763885,3705,3705,3705,3705,0
|
|
20240610,114200,105763885,3705,3705,3705,3705,0
|
|
20240610,114100,105763885,3705,3705,3710,3705,61
|
|
20240610,114000,105537585,3705,3705,3705,3705,1
|
|
20240610,113900,105533880,3705,3705,3705,3705,1
|
|
20240610,113800,105530175,3710,3710,3710,3710,0
|
|
20240610,113700,105530175,3710,3710,3710,3710,5
|
|
20240610,113600,105511625,3705,3705,3705,3705,2
|
|
20240610,113500,105504215,3710,3710,3710,3710,585
|
|
20240610,113400,103333865,3715,3705,3715,3705,2
|
|
20240610,113300,103326445,3715,3715,3715,3715,0
|
|
20240610,113200,103326445,3715,3715,3715,3715,320
|
|
20240610,113100,102137645,3715,3715,3715,3715,1
|
|
20240610,113000,102133930,3705,3715,3715,3705,11
|
|
20240610,112900,102093075,3715,3715,3715,3705,8
|
|
20240610,112800,102063375,3715,3715,3715,3715,70
|
|
20240610,112700,101803325,3715,3715,3715,3715,3
|
|
20240610,112600,101792180,3720,3720,3720,3720,0
|
|
20240610,112500,101792180,3720,3705,3720,3705,31
|
|
20240610,112400,101677155,3705,3705,3705,3705,21
|
|
20240610,112300,101599350,3705,3705,3705,3705,16
|
|
20240610,112200,101540070,3705,3705,3705,3705,2
|
|
20240610,112100,101532660,3705,3705,3705,3705,0
|
|
20240610,112000,101532660,3705,3705,3705,3705,1
|
|
20240610,111900,101528955,3705,3705,3705,3705,1
|
|
20240610,111800,101525250,3710,3710,3710,3710,9
|
|
20240610,111700,101491860,3705,3705,3705,3705,1
|
|
20240610,111600,101488155,3710,3705,3710,3705,250
|
|
20240610,111500,100561655,3705,3710,3710,3705,415
|
|
20240610,111400,99022010,3710,3720,3720,3710,100
|
|
20240610,111300,98650020,3720,3710,3720,3710,3
|
|
20240610,111200,98638875,3710,3710,3710,3710,1
|
|
20240610,111100,98635165,3715,3715,3715,3715,0
|
|
20240610,111000,98635165,3715,3715,3715,3715,1151
|
|
20240610,110900,94359200,3715,3715,3715,3715,17
|
|
20240610,110800,94296045,3715,3715,3715,3715,150
|
|
20240610,110700,93738795,3715,3715,3715,3715,1
|
|
20240610,110600,93735080,3720,3720,3720,3720,3
|
|
20240610,110500,93723920,3720,3715,3720,3715,22
|
|
20240610,110400,93642090,3720,3720,3720,3720,0
|
|
20240610,110300,93642090,3720,3720,3720,3720,3
|
|
20240610,110200,93630930,3720,3720,3720,3720,14
|
|
20240610,110100,93578850,3720,3720,3720,3720,2
|
|
20240610,110000,93571410,3725,3720,3725,3720,14
|
|
20240610,105900,93519280,3720,3720,3720,3720,0
|
|
20240610,105800,93519280,3720,3720,3720,3720,0
|
|
20240610,105700,93519280,3720,3720,3720,3720,203
|
|
20240610,105600,92764120,3720,3725,3725,3720,305
|
|
20240610,105500,91628495,3725,3725,3725,3725,0
|
|
20240610,105400,91628495,3725,3725,3725,3725,0
|
|
20240610,105300,91628495,3725,3725,3725,3725,0
|
|
20240610,105200,91628495,3725,3725,3725,3725,0
|
|
20240610,105100,91628495,3725,3725,3725,3725,0
|
|
20240610,105000,91628495,3725,3725,3725,3725,0
|
|
20240610,104900,91628495,3725,3725,3725,3725,0
|
|
20240610,104800,91628495,3725,3725,3725,3725,0
|
|
20240610,104700,91628495,3725,3725,3725,3725,100
|
|
20240610,104600,91255995,3725,3725,3725,3725,5
|
|
20240610,104500,91237370,3725,3725,3725,3725,0
|
|
20240610,104400,91237370,3725,3725,3725,3725,0
|
|
20240610,104300,91237370,3725,3725,3725,3725,672
|
|
20240610,104200,88734170,3730,3730,3730,3730,0
|
|
20240610,104100,88734170,3730,3730,3730,3730,0
|
|
20240610,104000,88734170,3730,3730,3730,3730,1
|
|
20240610,103900,88730440,3725,3725,3725,3725,0
|
|
20240610,103800,88730440,3725,3725,3725,3725,0
|
|
20240610,103700,88730440,3725,3725,3725,3725,1
|
|
20240610,103600,88726715,3730,3730,3730,3730,60
|
|
20240610,103500,88502915,3725,3725,3725,3725,113
|
|
20240610,103400,88081990,3725,3725,3725,3725,87
|
|
20240610,103300,87757915,3725,3725,3725,3725,0
|
|
20240610,103200,87757915,3725,3725,3725,3725,0
|
|
20240610,103100,87757915,3725,3725,3725,3725,0
|
|
20240610,103000,87757915,3725,3725,3725,3725,10
|
|
20240610,102900,87720665,3730,3730,3730,3730,0
|
|
20240610,102800,87720665,3730,3730,3730,3730,1
|
|
20240610,102700,87716935,3725,3725,3725,3725,0
|
|
20240610,102600,87716935,3725,3725,3725,3725,110
|
|
20240610,102500,87307185,3730,3730,3730,3730,0
|
|
20240610,102400,87307185,3730,3730,3730,3730,3
|
|
20240610,102300,87295995,3730,3730,3730,3730,9
|
|
20240610,102200,87262425,3730,3725,3730,3725,44
|
|
20240610,102100,87098310,3725,3725,3725,3725,0
|
|
20240610,102000,87098310,3725,3720,3725,3720,156
|
|
20240610,101900,86517280,3720,3720,3720,3720,0
|
|
20240610,101800,86517280,3720,3720,3720,3720,0
|
|
20240610,101700,86517280,3720,3720,3720,3720,0
|
|
20240610,101600,86517280,3720,3720,3720,3720,627
|
|
20240610,101500,84184840,3720,3720,3720,3720,5
|
|
20240610,101400,84166240,3720,3720,3720,3720,264
|
|
20240610,101300,83184160,3720,3720,3720,3720,4
|
|
20240610,101200,83169280,3720,3720,3720,3720,0
|
|
20240610,101100,83169280,3720,3720,3720,3720,649
|
|
20240610,101000,80755000,3720,3720,3720,3720,0
|
|
20240610,100900,80755000,3720,3720,3720,3720,0
|
|
20240610,100800,80755000,3720,3720,3720,3720,47
|
|
20240610,100700,80580160,3730,3730,3730,3730,1
|
|
20240610,100600,80576430,3730,3730,3730,3730,0
|
|
20240610,100500,80576430,3730,3730,3730,3730,11
|
|
20240610,100400,80535400,3730,3730,3730,3730,59
|
|
20240610,100300,80315330,3730,3730,3730,3730,45
|
|
20240610,100200,80147480,3720,3720,3720,3720,2
|
|
20240610,100100,80140040,3730,3730,3730,3730,6
|
|
20240610,100000,80117660,3730,3730,3730,3730,1
|
|
20240610,095900,80113930,3730,3735,3735,3730,1010
|
|
20240610,095800,76346600,3735,3735,3735,3735,15
|
|
20240610,095700,76290575,3735,3735,3735,3735,6
|
|
20240610,095600,76268165,3735,3735,3735,3730,27
|
|
20240610,095500,76167370,3730,3730,3730,3730,11
|
|
20240610,095400,76126340,3735,3740,3745,3735,1946
|
|
20240610,095300,68848395,3740,3730,3740,3730,1789
|
|
20240610,095200,62170620,3725,3725,3725,3725,329
|
|
20240610,095100,60945095,3710,3720,3720,3710,1026
|
|
20240610,095000,57131125,3720,3715,3720,3715,9
|
|
20240610,094900,57097680,3720,3720,3720,3720,0
|
|
20240610,094800,57097680,3720,3720,3720,3720,1
|
|
20240610,094700,57093960,3720,3720,3720,3720,103
|
|
20240610,094600,56710800,3720,3720,3720,3720,278
|
|
20240610,094500,55676640,3725,3725,3725,3725,6
|
|
20240610,094400,55654290,3720,3725,3725,3720,1265
|
|
20240610,094300,50942190,3725,3720,3725,3720,379
|
|
20240610,094200,49531830,3720,3720,3720,3720,4000
|
|
20240610,094100,34651830,3720,3720,3720,3720,1
|
|
20240610,094000,34648110,3715,3720,3720,3715,7
|
|
20240610,093900,34622095,3720,3715,3720,3715,309
|
|
20240610,093800,33472865,3720,3715,3720,3715,1350
|
|
20240610,093700,28456650,3710,3710,3710,3710,654
|
|
20240610,093600,26030310,3710,3710,3710,3710,1001
|
|
20240610,093500,22316600,3710,3705,3710,3705,194
|
|
20240610,093400,21597805,3705,3705,3705,3705,750
|
|
20240610,093300,18819055,3705,3705,3705,3700,262
|
|
20240610,093200,17849610,3705,3700,3705,3700,420
|
|
20240610,093100,16294760,3705,3705,3705,3700,349
|
|
20240610,093000,15001775,3700,3700,3700,3700,405
|
|
20240610,092900,13503275,3700,3705,3705,3700,242
|
|
20240610,092800,12607350,3705,3705,3705,3705,1
|
|
20240610,092700,12603645,3700,3700,3700,3700,487
|
|
20240610,092600,10801745,3695,3695,3695,3695,420
|
|
20240610,092500,9249845,3695,3700,3700,3695,90
|
|
20240610,092400,8917245,3700,3700,3700,3700,111
|
|
20240610,092300,8506545,3700,3700,3700,3700,10
|
|
20240610,092200,8469545,3700,3700,3700,3700,1
|
|
20240610,092100,8465845,3700,3700,3700,3700,6
|
|
20240610,092000,8443645,3695,3695,3695,3695,0
|
|
20240610,091900,8443645,3695,3695,3695,3695,0
|
|
20240610,091800,8443645,3695,3695,3695,3695,0
|
|
20240610,091700,8443645,3695,3695,3700,3695,1002
|
|
20240610,091600,4741250,3695,3700,3700,3695,468
|
|
20240610,091500,3011985,3695,3695,3700,3695,6
|
|
20240610,091400,2989810,3695,3700,3700,3695,7
|
|
20240610,091300,2963925,3700,3700,3700,3700,0
|
|
20240610,091200,2963925,3700,3700,3700,3700,1
|
|
20240610,091100,2960225,3700,3700,3700,3700,31
|
|
20240610,091000,2845525,3700,3700,3700,3700,8
|
|
20240610,090900,2815925,3700,3700,3700,3700,0
|
|
20240610,090800,2815925,3700,3700,3705,3690,184
|
|
20240610,090700,2135480,3705,3705,3705,3705,0
|
|
20240610,090600,2135480,3705,3705,3705,3705,2
|
|
20240610,090500,2128070,3705,3705,3705,3705,1
|
|
20240610,090400,2124365,3705,3705,3705,3705,1
|
|
20240610,090300,2120660,3690,3690,3690,3690,0
|
|
20240610,090200,2120660,3690,3695,3695,3690,500
|
|
20240610,090100,274210,3705,3705,3705,3700,24
|
|
20240610,090000,185360,3700,3710,3710,3700,50
|