648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,194500,154496510,9160,9160,9160,9160,6
|
|
20240605,194400,154496510,9160,9160,9160,9160,0
|
|
20240605,194300,154496510,9160,9160,9160,9160,0
|
|
20240605,194200,154496510,9160,9160,9160,9160,0
|
|
20240605,194100,154496510,9160,9160,9160,9160,0
|
|
20240605,194000,154496510,9160,9160,9160,9160,0
|
|
20240605,193900,154496510,9160,9160,9160,9160,0
|
|
20240605,193800,154496510,9160,9160,9160,9160,0
|
|
20240605,193700,154496510,9160,9160,9160,9160,0
|
|
20240605,193600,154496510,9160,9160,9160,9160,0
|
|
20240605,193500,154496510,9160,9160,9160,9160,0
|
|
20240605,193400,154496510,9160,9160,9160,9160,0
|
|
20240605,193300,154496510,9160,9160,9160,9160,0
|
|
20240605,193200,154496510,9160,9160,9160,9160,0
|
|
20240605,193100,154496510,9160,9160,9160,9160,0
|
|
20240605,193000,154496510,9160,9160,9160,9160,0
|
|
20240605,192900,154496510,9160,9160,9160,9160,0
|
|
20240605,192800,154496510,9160,9160,9160,9160,0
|
|
20240605,192700,154496510,9160,9160,9160,9160,0
|
|
20240605,192600,154496510,9160,9160,9160,9160,0
|
|
20240605,192500,154496510,9160,9160,9160,9160,0
|
|
20240605,192400,154496510,9160,9160,9160,9160,0
|
|
20240605,192300,154496510,9160,9160,9160,9160,0
|
|
20240605,192200,154496510,9160,9160,9160,9160,0
|
|
20240605,192100,154496510,9160,9160,9160,9160,0
|
|
20240605,192000,154496510,9160,9160,9160,9160,0
|
|
20240605,191900,154496510,9160,9160,9160,9160,0
|
|
20240605,191800,154496510,9160,9160,9160,9160,0
|
|
20240605,191700,154496510,9160,9160,9160,9160,0
|
|
20240605,191600,154496510,9160,9160,9160,9160,0
|
|
20240605,191500,154496510,9160,9160,9160,9160,6
|
|
20240605,191400,154496510,9160,9160,9160,9160,0
|
|
20240605,191300,154496510,9160,9160,9160,9160,0
|
|
20240605,191200,154496510,9160,9160,9160,9160,0
|
|
20240605,191100,154496510,9160,9160,9160,9160,0
|
|
20240605,191000,154496510,9160,9160,9160,9160,0
|
|
20240605,190900,154496510,9160,9160,9160,9160,0
|
|
20240605,190800,154496510,9160,9160,9160,9160,0
|
|
20240605,190700,154496510,9160,9160,9160,9160,0
|
|
20240605,190600,154496510,9160,9160,9160,9160,0
|
|
20240605,190500,154496510,9160,9160,9160,9160,0
|
|
20240605,190400,154496510,9160,9160,9160,9160,0
|
|
20240605,190300,154496510,9160,9160,9160,9160,0
|
|
20240605,190200,154496510,9160,9160,9160,9160,0
|
|
20240605,190100,154496510,9160,9160,9160,9160,0
|
|
20240605,190000,154496510,9160,9160,9160,9160,0
|
|
20240605,185900,154496510,9160,9160,9160,9160,0
|
|
20240605,185800,154496510,9160,9160,9160,9160,0
|
|
20240605,185700,154496510,9160,9160,9160,9160,0
|
|
20240605,185600,154496510,9160,9160,9160,9160,0
|
|
20240605,185500,154496510,9160,9160,9160,9160,0
|
|
20240605,185400,154496510,9160,9160,9160,9160,0
|
|
20240605,185300,154496510,9160,9160,9160,9160,0
|
|
20240605,185200,154496510,9160,9160,9160,9160,0
|
|
20240605,185100,154496510,9160,9160,9160,9160,0
|
|
20240605,185000,154496510,9160,9160,9160,9160,0
|
|
20240605,184900,154496510,9160,9160,9160,9160,0
|
|
20240605,184800,154496510,9160,9160,9160,9160,0
|
|
20240605,184700,154496510,9160,9160,9160,9160,0
|
|
20240605,184600,154496510,9160,9160,9160,9160,0
|
|
20240605,184500,154496510,9160,9160,9160,9160,6
|
|
20240605,184400,154496510,9160,9160,9160,9160,0
|
|
20240605,184300,154496510,9160,9160,9160,9160,0
|
|
20240605,184200,154496510,9160,9160,9160,9160,0
|
|
20240605,184100,154496510,9160,9160,9160,9160,0
|
|
20240605,184000,154496510,9160,9160,9160,9160,0
|
|
20240605,183900,154496510,9160,9160,9160,9160,0
|
|
20240605,183800,154496510,9160,9160,9160,9160,0
|
|
20240605,183700,154496510,9160,9160,9160,9160,0
|
|
20240605,183600,154496510,9160,9160,9160,9160,0
|
|
20240605,183500,154496510,9160,9160,9160,9160,0
|
|
20240605,183400,154496510,9160,9160,9160,9160,0
|
|
20240605,183300,154496510,9160,9160,9160,9160,0
|
|
20240605,183200,154496510,9160,9160,9160,9160,0
|
|
20240605,183100,154496510,9160,9160,9160,9160,0
|
|
20240605,183000,154496510,9160,9160,9160,9160,0
|
|
20240605,182900,154496510,9160,9160,9160,9160,0
|
|
20240605,182800,154496510,9160,9160,9160,9160,0
|
|
20240605,182700,154496510,9160,9160,9160,9160,0
|
|
20240605,182600,154496510,9160,9160,9160,9160,0
|
|
20240605,182500,154496510,9160,9160,9160,9160,0
|
|
20240605,182400,154496510,9160,9160,9160,9160,0
|
|
20240605,182300,154496510,9160,9160,9160,9160,0
|
|
20240605,182200,154496510,9160,9160,9160,9160,0
|
|
20240605,182100,154496510,9160,9160,9160,9160,0
|
|
20240605,182000,154496510,9160,9160,9160,9160,0
|
|
20240605,181900,154496510,9160,9160,9160,9160,0
|
|
20240605,181800,154496510,9160,9160,9160,9160,0
|
|
20240605,181700,154496510,9160,9160,9160,9160,0
|
|
20240605,181600,154496510,9160,9160,9160,9160,0
|
|
20240605,181500,154496510,9160,9160,9160,9160,6
|
|
20240605,181400,154496510,9160,9160,9160,9160,0
|
|
20240605,181300,154496510,9160,9160,9160,9160,0
|
|
20240605,181200,154496510,9160,9160,9160,9160,0
|
|
20240605,181100,154496510,9160,9160,9160,9160,0
|
|
20240605,181000,154496510,9160,9160,9160,9160,0
|
|
20240605,180900,154496510,9160,9160,9160,9160,0
|
|
20240605,180800,154496510,9160,9160,9160,9160,0
|
|
20240605,180700,154496510,9160,9160,9160,9160,0
|
|
20240605,180600,154496510,9160,9160,9160,9160,0
|
|
20240605,180500,154496510,9160,9160,9160,9160,0
|
|
20240605,180400,154496510,9160,9160,9160,9160,0
|
|
20240605,180300,154496510,9160,9160,9160,9160,0
|
|
20240605,180200,154496510,9160,9160,9160,9160,0
|
|
20240605,180100,154496510,9160,9160,9160,9160,0
|
|
20240605,180000,154496510,9160,9160,9160,9160,0
|
|
20240605,175900,154496510,9160,9160,9160,9160,0
|
|
20240605,175800,154496510,9160,9160,9160,9160,0
|
|
20240605,175700,154496510,9160,9160,9160,9160,0
|
|
20240605,175600,154496510,9160,9160,9160,9160,0
|
|
20240605,175500,154496510,9160,9160,9160,9160,0
|
|
20240605,175400,154496510,9160,9160,9160,9160,0
|
|
20240605,175300,154496510,9160,9160,9160,9160,0
|
|
20240605,175200,154496510,9160,9160,9160,9160,0
|
|
20240605,175100,154496510,9160,9160,9160,9160,0
|
|
20240605,175000,154496510,9160,9160,9160,9160,0
|
|
20240605,174900,154496510,9160,9160,9160,9160,0
|
|
20240605,174800,154496510,9160,9160,9160,9160,0
|
|
20240605,174700,154496510,9160,9160,9160,9160,0
|
|
20240605,174600,154496510,9160,9160,9160,9160,0
|
|
20240605,174500,154496510,9160,9160,9160,9160,6
|
|
20240605,174400,154496510,9160,9160,9160,9160,0
|
|
20240605,174300,154496510,9160,9160,9160,9160,0
|
|
20240605,174200,154496510,9160,9160,9160,9160,0
|
|
20240605,174100,154496510,9160,9160,9160,9160,0
|
|
20240605,174000,154496510,9160,9160,9160,9160,0
|
|
20240605,173900,154496510,9160,9160,9160,9160,0
|
|
20240605,173800,154496510,9160,9160,9160,9160,0
|
|
20240605,173700,154496510,9160,9160,9160,9160,0
|
|
20240605,173600,154496510,9160,9160,9160,9160,0
|
|
20240605,173500,154496510,9160,9160,9160,9160,0
|
|
20240605,173400,154496510,9160,9160,9160,9160,0
|
|
20240605,173300,154496510,9160,9160,9160,9160,0
|
|
20240605,173200,154496510,9160,9160,9160,9160,0
|
|
20240605,173100,154496510,9160,9160,9160,9160,0
|
|
20240605,173000,154496510,9160,9160,9160,9160,0
|
|
20240605,172900,154496510,9160,9160,9160,9160,0
|
|
20240605,172800,154496510,9160,9160,9160,9160,0
|
|
20240605,172700,154496510,9160,9160,9160,9160,0
|
|
20240605,172600,154496510,9160,9160,9160,9160,0
|
|
20240605,172500,154496510,9160,9160,9160,9160,0
|
|
20240605,172400,154496510,9160,9160,9160,9160,0
|
|
20240605,172300,154496510,9160,9160,9160,9160,0
|
|
20240605,172200,154496510,9160,9160,9160,9160,0
|
|
20240605,172100,154496510,9160,9160,9160,9160,0
|
|
20240605,172000,154496510,9160,9160,9160,9160,0
|
|
20240605,171900,154496510,9160,9160,9160,9160,0
|
|
20240605,171800,154496510,9160,9160,9160,9160,0
|
|
20240605,171700,154496510,9160,9160,9160,9160,0
|
|
20240605,171600,154496510,9160,9160,9160,9160,0
|
|
20240605,171500,154496510,9160,9160,9160,9160,6
|
|
20240605,171400,154496510,9160,9160,9160,9160,0
|
|
20240605,171300,154496510,9160,9160,9160,9160,0
|
|
20240605,171200,154496510,9160,9160,9160,9160,0
|
|
20240605,171100,154496510,9160,9160,9160,9160,0
|
|
20240605,171000,154496510,9160,9160,9160,9160,0
|
|
20240605,170900,154496510,9160,9160,9160,9160,0
|
|
20240605,170800,154496510,9160,9160,9160,9160,0
|
|
20240605,170700,154496510,9160,9160,9160,9160,0
|
|
20240605,170600,154496510,9160,9160,9160,9160,0
|
|
20240605,170500,154496510,9160,9160,9160,9160,0
|
|
20240605,170400,154496510,9160,9160,9160,9160,0
|
|
20240605,170300,154496510,9160,9160,9160,9160,0
|
|
20240605,170200,154496510,9160,9160,9160,9160,0
|
|
20240605,170100,154496510,9160,9160,9160,9160,0
|
|
20240605,170000,154496510,9160,9160,9160,9160,0
|
|
20240605,165900,154496510,9160,9160,9160,9160,0
|
|
20240605,165800,154496510,9160,9160,9160,9160,0
|
|
20240605,165700,154496510,9160,9160,9160,9160,0
|
|
20240605,165600,154496510,9160,9160,9160,9160,0
|
|
20240605,165500,154496510,9160,9160,9160,9160,0
|
|
20240605,165400,154496510,9160,9160,9160,9160,0
|
|
20240605,165300,154496510,9160,9160,9160,9160,0
|
|
20240605,165200,154496510,9160,9160,9160,9160,0
|
|
20240605,165100,154496510,9160,9160,9160,9160,0
|
|
20240605,165000,154496510,9160,9160,9160,9160,0
|
|
20240605,164900,154496510,9160,9160,9160,9160,0
|
|
20240605,164800,154496510,9160,9160,9160,9160,0
|
|
20240605,164700,154496510,9160,9160,9160,9160,0
|
|
20240605,164600,154496510,9160,9160,9160,9160,0
|
|
20240605,164500,154496510,9160,9160,9160,9160,6
|
|
20240605,164400,154496510,9160,9160,9160,9160,0
|
|
20240605,164300,154496510,9160,9160,9160,9160,0
|
|
20240605,164200,154496510,9160,9160,9160,9160,0
|
|
20240605,164100,154496510,9160,9160,9160,9160,0
|
|
20240605,164000,154496510,9160,9160,9160,9160,0
|
|
20240605,163900,154496510,9160,9160,9160,9160,0
|
|
20240605,163800,154496510,9160,9160,9160,9160,0
|
|
20240605,163700,154496510,9160,9160,9160,9160,0
|
|
20240605,163600,154496510,9160,9160,9160,9160,0
|
|
20240605,163500,154496510,9160,9160,9160,9160,0
|
|
20240605,163400,154496510,9160,9160,9160,9160,0
|
|
20240605,163300,154496510,9160,9160,9160,9160,0
|
|
20240605,163200,154496510,9160,9160,9160,9160,0
|
|
20240605,163100,154496510,9160,9160,9160,9160,0
|
|
20240605,163000,154496510,9160,9160,9160,9160,0
|
|
20240605,162900,154496510,9160,9160,9160,9160,0
|
|
20240605,162800,154496510,9160,9160,9160,9160,0
|
|
20240605,162700,154496510,9160,9160,9160,9160,0
|
|
20240605,162600,154496510,9160,9160,9160,9160,0
|
|
20240605,162500,154496510,9160,9160,9160,9160,0
|
|
20240605,162400,154496510,9160,9160,9160,9160,0
|
|
20240605,162300,154496510,9160,9160,9160,9160,0
|
|
20240605,162200,154496510,9160,9160,9160,9160,0
|
|
20240605,162100,154496510,9160,9160,9160,9160,0
|
|
20240605,162000,154496510,9160,9160,9160,9160,0
|
|
20240605,161900,154496510,9160,9160,9160,9160,0
|
|
20240605,161800,154496510,9160,9160,9160,9160,0
|
|
20240605,161700,154496510,9160,9160,9160,9160,0
|
|
20240605,161600,154496510,9160,9160,9160,9160,0
|
|
20240605,161500,154496510,9160,9160,9160,9160,6
|
|
20240605,161400,154496510,9160,9160,9160,9160,0
|
|
20240605,161300,154496510,9160,9160,9160,9160,0
|
|
20240605,161200,154496510,9160,9160,9160,9160,0
|
|
20240605,161100,154496510,9160,9160,9160,9160,0
|
|
20240605,161000,154496510,9160,9160,9160,9160,0
|
|
20240605,160900,154496510,9160,9160,9160,9160,0
|
|
20240605,160800,154496510,9160,9160,9160,9160,0
|
|
20240605,160700,154496510,9160,9160,9160,9160,0
|
|
20240605,160600,154496510,9160,9160,9160,9160,0
|
|
20240605,160500,154496510,9160,9160,9160,9160,0
|
|
20240605,160400,154496510,9160,9160,9160,9160,0
|
|
20240605,160300,154496510,9160,9160,9160,9160,0
|
|
20240605,160200,154496510,9160,9160,9160,9160,0
|
|
20240605,160100,154496510,9160,9160,9160,9160,0
|
|
20240605,160000,154496510,9160,9160,9160,9160,0
|
|
20240605,155900,154496510,9160,9160,9160,9160,0
|
|
20240605,155800,154496510,9160,9160,9160,9160,0
|
|
20240605,155700,154496510,9160,9160,9160,9160,0
|
|
20240605,155600,154496510,9160,9160,9160,9160,0
|
|
20240605,155500,154496510,9160,9160,9160,9160,0
|
|
20240605,155400,154496510,9160,9160,9160,9160,0
|
|
20240605,155300,154496510,9160,9160,9160,9160,0
|
|
20240605,155200,154496510,9160,9160,9160,9160,0
|
|
20240605,155100,154496510,9160,9160,9160,9160,0
|
|
20240605,155000,154496510,9160,9160,9160,9160,0
|
|
20240605,154900,154496510,9160,9160,9160,9160,0
|
|
20240605,154800,154496510,9160,9160,9160,9160,0
|
|
20240605,154700,154496510,9160,9160,9160,9160,0
|
|
20240605,154600,154496510,9160,9160,9160,9160,0
|
|
20240605,154500,154496510,9160,9160,9160,9160,6
|
|
20240605,154400,154496510,9160,9160,9160,9160,0
|
|
20240605,154300,154496510,9160,9160,9160,9160,0
|
|
20240605,154200,154496510,9160,9160,9160,9160,0
|
|
20240605,154100,154496510,9160,9160,9160,9160,0
|
|
20240605,154000,154496510,9160,9160,9160,9160,0
|
|
20240605,153900,154496510,9160,9160,9160,9160,0
|
|
20240605,153800,154496510,9160,9160,9160,9160,0
|
|
20240605,153700,154496510,9160,9160,9160,9160,0
|
|
20240605,153600,154496510,9160,9160,9160,9160,0
|
|
20240605,153500,154496510,9160,9160,9160,9160,0
|
|
20240605,153400,154496510,9160,9160,9160,9160,0
|
|
20240605,153300,154496510,9160,9160,9160,9160,0
|
|
20240605,153200,154496510,9160,9160,9160,9160,0
|
|
20240605,153100,154496510,9160,9160,9160,9160,0
|
|
20240605,153000,154496510,9160,9160,9160,9160,6
|
|
20240605,152900,154441550,9160,9160,9160,9160,0
|
|
20240605,152800,154441550,9160,9160,9160,9160,0
|
|
20240605,152700,154441550,9160,9160,9160,9160,0
|
|
20240605,152600,154441550,9160,9160,9160,9160,0
|
|
20240605,152500,154441550,9160,9160,9160,9160,0
|
|
20240605,152400,154441550,9160,9160,9160,9160,0
|
|
20240605,152300,154441550,9160,9160,9160,9160,0
|
|
20240605,152200,154441550,9160,9160,9160,9160,0
|
|
20240605,152100,154441550,9160,9160,9160,9160,0
|
|
20240605,152000,154441550,9160,9160,9160,9160,0
|
|
20240605,151900,154441550,9160,9160,9160,9140,142
|
|
20240605,151800,153140860,9160,9160,9160,9160,1
|
|
20240605,151700,153131700,9150,9150,9150,9150,50
|
|
20240605,151600,152674200,9150,9150,9150,9150,0
|
|
20240605,151500,152674200,9150,9150,9150,9150,16
|
|
20240605,151400,152527800,9150,9150,9150,9150,0
|
|
20240605,151300,152527800,9150,9150,9150,9140,10
|
|
20240605,151200,152436330,9150,9150,9150,9150,3
|
|
20240605,151100,152408880,9150,9150,9150,9150,0
|
|
20240605,151000,152408880,9150,9150,9150,9150,0
|
|
20240605,150900,152408880,9150,9150,9150,9150,0
|
|
20240605,150800,152408880,9150,9150,9150,9150,15
|
|
20240605,150700,152271630,9150,9150,9150,9150,21
|
|
20240605,150600,152079480,9150,9160,9160,9150,154
|
|
20240605,150500,150669840,9170,9170,9170,9160,322
|
|
20240605,150400,147719360,9160,9140,9160,9140,350
|
|
20240605,150300,144514960,9110,9110,9110,9110,0
|
|
20240605,150200,144514960,9110,9120,9120,9110,140
|
|
20240605,150100,143238450,9130,9130,9130,9130,148
|
|
20240605,150000,141887210,9130,9130,9130,9130,20
|
|
20240605,145900,141704610,9130,9130,9130,9130,299
|
|
20240605,145800,138974740,9130,9130,9130,9130,0
|
|
20240605,145700,138974740,9130,9130,9130,9130,1
|
|
20240605,145600,138965610,9130,9130,9130,9130,1
|
|
20240605,145500,138956480,9130,9130,9130,9130,0
|
|
20240605,145400,138956480,9130,9130,9130,9130,0
|
|
20240605,145300,138956480,9130,9120,9130,9120,99
|
|
20240605,145200,138053590,9120,9120,9120,9120,0
|
|
20240605,145100,138053590,9120,9120,9120,9120,0
|
|
20240605,145000,138053590,9120,9120,9120,9120,10
|
|
20240605,144900,137962390,9110,9110,9110,9110,0
|
|
20240605,144800,137962390,9110,9110,9110,9110,3
|
|
20240605,144700,137935060,9110,9110,9110,9110,0
|
|
20240605,144600,137935060,9110,9110,9110,9110,0
|
|
20240605,144500,137935060,9110,9110,9110,9110,0
|
|
20240605,144400,137935060,9110,9110,9110,9110,0
|
|
20240605,144300,137935060,9110,9110,9110,9110,0
|
|
20240605,144200,137935060,9110,9110,9110,9110,0
|
|
20240605,144100,137935060,9110,9110,9110,9110,0
|
|
20240605,144000,137935060,9110,9110,9110,9110,0
|
|
20240605,143900,137935060,9110,9110,9110,9110,0
|
|
20240605,143800,137935060,9110,9110,9110,9110,1
|
|
20240605,143700,137925950,9110,9110,9110,9110,0
|
|
20240605,143600,137925950,9110,9110,9110,9110,0
|
|
20240605,143500,137925950,9110,9110,9110,9110,0
|
|
20240605,143400,137925950,9110,9110,9110,9110,0
|
|
20240605,143300,137925950,9110,9110,9110,9110,0
|
|
20240605,143200,137925950,9110,9110,9110,9110,1
|
|
20240605,143100,137916840,9120,9120,9120,9120,0
|
|
20240605,143000,137916840,9120,9120,9120,9120,0
|
|
20240605,142900,137916840,9120,9120,9120,9120,66
|
|
20240605,142800,137314920,9120,9120,9120,9120,0
|
|
20240605,142700,137314920,9120,9120,9120,9120,0
|
|
20240605,142600,137314920,9120,9120,9120,9120,0
|
|
20240605,142500,137314920,9120,9120,9120,9120,0
|
|
20240605,142400,137314920,9120,9120,9120,9120,0
|
|
20240605,142300,137314920,9120,9120,9120,9120,0
|
|
20240605,142200,137314920,9120,9120,9120,9120,0
|
|
20240605,142100,137314920,9120,9120,9120,9120,0
|
|
20240605,142000,137314920,9120,9120,9120,9120,0
|
|
20240605,141900,137314920,9120,9120,9120,9120,0
|
|
20240605,141800,137314920,9120,9120,9120,9120,0
|
|
20240605,141700,137314920,9120,9120,9120,9120,0
|
|
20240605,141600,137314920,9120,9120,9120,9120,0
|
|
20240605,141500,137314920,9120,9120,9120,9120,0
|
|
20240605,141400,137314920,9120,9120,9120,9120,0
|
|
20240605,141300,137314920,9120,9120,9120,9120,0
|
|
20240605,141200,137314920,9120,9120,9120,9120,0
|
|
20240605,141100,137314920,9120,9120,9120,9120,0
|
|
20240605,141000,137314920,9120,9120,9120,9120,0
|
|
20240605,140900,137314920,9120,9120,9120,9120,0
|
|
20240605,140800,137314920,9120,9120,9120,9120,0
|
|
20240605,140700,137314920,9120,9120,9120,9120,0
|
|
20240605,140600,137314920,9120,9120,9120,9120,0
|
|
20240605,140500,137314920,9120,9120,9120,9120,0
|
|
20240605,140400,137314920,9120,9120,9120,9120,0
|
|
20240605,140300,137314920,9120,9110,9120,9110,11
|
|
20240605,140200,137214700,9100,9100,9100,9100,11
|
|
20240605,140100,137114600,9090,9090,9090,9090,0
|
|
20240605,140000,137114600,9090,9080,9090,9080,16
|
|
20240605,135900,136969170,9080,9080,9080,9080,0
|
|
20240605,135800,136969170,9080,9080,9080,9080,5
|
|
20240605,135700,136923770,9080,9080,9080,9080,0
|
|
20240605,135600,136923770,9080,9080,9080,9080,0
|
|
20240605,135500,136923770,9080,9090,9090,9080,66
|
|
20240605,135400,136324080,9090,9090,9090,9090,158
|
|
20240605,135300,134887860,9090,9090,9090,9090,0
|
|
20240605,135200,134887860,9090,9090,9090,9090,0
|
|
20240605,135100,134887860,9090,9090,9090,9090,0
|
|
20240605,135000,134887860,9090,9090,9090,9090,0
|
|
20240605,134900,134887860,9090,9090,9090,9090,0
|
|
20240605,134800,134887860,9090,9090,9090,9090,0
|
|
20240605,134700,134887860,9090,9090,9090,9090,0
|
|
20240605,134600,134887860,9090,9090,9090,9090,0
|
|
20240605,134500,134887860,9090,9090,9090,9090,0
|
|
20240605,134400,134887860,9090,9090,9090,9090,0
|
|
20240605,134300,134887860,9090,9090,9090,9090,0
|
|
20240605,134200,134887860,9090,9090,9090,9090,0
|
|
20240605,134100,134887860,9090,9090,9090,9090,50
|
|
20240605,134000,134433360,9090,9090,9090,9090,1
|
|
20240605,133900,134424270,9110,9110,9110,9110,0
|
|
20240605,133800,134424270,9110,9110,9110,9110,0
|
|
20240605,133700,134424270,9110,9110,9110,9110,0
|
|
20240605,133600,134424270,9110,9110,9110,9110,0
|
|
20240605,133500,134424270,9110,9110,9110,9110,2
|
|
20240605,133400,134406050,9110,9090,9110,9090,39
|
|
20240605,133300,134051520,9080,9080,9080,9080,60
|
|
20240605,133200,133506720,9090,9090,9090,9090,1083
|
|
20240605,133100,123662250,9090,9090,9090,9090,100
|
|
20240605,133000,122753250,9090,9090,9090,9090,0
|
|
20240605,132900,122753250,9090,9090,9090,9090,2
|
|
20240605,132800,122735070,9060,9060,9060,9060,0
|
|
20240605,132700,122735070,9060,9060,9060,9060,0
|
|
20240605,132600,122735070,9060,9060,9060,9060,0
|
|
20240605,132500,122735070,9060,9060,9060,9060,0
|
|
20240605,132400,122735070,9060,9060,9060,9060,2
|
|
20240605,132300,122716950,9120,9120,9120,9120,1
|
|
20240605,132200,122707830,9130,9130,9130,9130,0
|
|
20240605,132100,122707830,9130,9130,9130,9130,0
|
|
20240605,132000,122707830,9130,9130,9130,9130,1
|
|
20240605,131900,122698700,9060,9060,9060,9060,0
|
|
20240605,131800,122698700,9060,9060,9060,9060,0
|
|
20240605,131700,122698700,9060,9080,9080,9060,532
|
|
20240605,131600,117876860,9140,9140,9140,9140,9
|
|
20240605,131500,117794600,9140,9140,9140,9140,0
|
|
20240605,131400,117794600,9140,9140,9140,9140,0
|
|
20240605,131300,117794600,9140,9140,9140,9140,0
|
|
20240605,131200,117794600,9140,9140,9140,9140,0
|
|
20240605,131100,117794600,9140,9140,9140,9140,0
|
|
20240605,131000,117794600,9140,9130,9150,9130,564
|
|
20240605,130900,112637330,9130,9110,9130,9110,272
|
|
20240605,130800,110156920,9110,9110,9110,9110,0
|
|
20240605,130700,110156920,9110,9110,9110,9110,0
|
|
20240605,130600,110156920,9110,9060,9110,9060,3450
|
|
20240605,130500,78792290,9030,9030,9030,9030,0
|
|
20240605,130400,78792290,9030,9030,9030,9030,0
|
|
20240605,130300,78792290,9030,9030,9030,9030,0
|
|
20240605,130200,78792290,9030,9030,9030,9030,0
|
|
20240605,130100,78792290,9030,9030,9030,9030,0
|
|
20240605,130000,78792290,9030,9030,9030,9030,0
|
|
20240605,125900,78792290,9030,9030,9030,9030,0
|
|
20240605,125800,78792290,9030,9030,9030,9030,0
|
|
20240605,125700,78792290,9030,9030,9030,9030,100
|
|
20240605,125600,77889290,9030,9030,9030,9030,0
|
|
20240605,125500,77889290,9030,9030,9030,9030,0
|
|
20240605,125400,77889290,9030,9030,9030,9030,0
|
|
20240605,125300,77889290,9030,9030,9030,9030,76
|
|
20240605,125200,77203010,9050,9050,9050,9050,0
|
|
20240605,125100,77203010,9050,9050,9050,9050,0
|
|
20240605,125000,77203010,9050,9050,9050,9050,0
|
|
20240605,124900,77203010,9050,9050,9050,9050,393
|
|
20240605,124800,73646360,9050,9050,9050,9050,3
|
|
20240605,124700,73619210,9050,9050,9050,9050,0
|
|
20240605,124600,73619210,9050,9050,9050,9050,0
|
|
20240605,124500,73619210,9050,9050,9050,9050,0
|
|
20240605,124400,73619210,9050,9050,9050,9050,0
|
|
20240605,124300,73619210,9050,9050,9050,9050,0
|
|
20240605,124200,73619210,9050,9040,9050,9040,113
|
|
20240605,124100,72597670,9000,9000,9000,9000,0
|
|
20240605,124000,72597670,9000,9000,9000,9000,0
|
|
20240605,123900,72597670,9000,9000,9000,9000,0
|
|
20240605,123800,72597670,9000,9000,9000,9000,15
|
|
20240605,123700,72462670,8990,8990,8990,8990,0
|
|
20240605,123600,72462670,8990,8990,8990,8990,0
|
|
20240605,123500,72462670,8990,8990,8990,8990,0
|
|
20240605,123400,72462670,8990,8990,8990,8990,0
|
|
20240605,123300,72462670,8990,8990,8990,8990,0
|
|
20240605,123200,72462670,8990,8990,8990,8990,0
|
|
20240605,123100,72462670,8990,8990,8990,8990,0
|
|
20240605,123000,72462670,8990,8990,8990,8990,0
|
|
20240605,122900,72462670,8990,8990,8990,8990,0
|
|
20240605,122800,72462670,8990,8990,8990,8990,0
|
|
20240605,122700,72462670,8990,8990,8990,8990,0
|
|
20240605,122600,72462670,8990,8990,8990,8990,0
|
|
20240605,122500,72462670,8990,8990,8990,8990,0
|
|
20240605,122400,72462670,8990,8990,8990,8990,0
|
|
20240605,122300,72462670,8990,8990,8990,8990,0
|
|
20240605,122200,72462670,8990,8990,8990,8990,0
|
|
20240605,122100,72462670,8990,8990,8990,8990,0
|
|
20240605,122000,72462670,8990,8990,8990,8990,0
|
|
20240605,121900,72462670,8990,8990,8990,8990,0
|
|
20240605,121800,72462670,8990,8990,8990,8990,0
|
|
20240605,121700,72462670,8990,8990,8990,8990,0
|
|
20240605,121600,72462670,8990,8990,8990,8990,0
|
|
20240605,121500,72462670,8990,8990,8990,8990,226
|
|
20240605,121400,70430930,8990,8990,8990,8990,0
|
|
20240605,121300,70430930,8990,8990,8990,8990,0
|
|
20240605,121200,70430930,8990,8990,8990,8990,0
|
|
20240605,121100,70430930,8990,8990,8990,8990,0
|
|
20240605,121000,70430930,8990,8990,8990,8990,0
|
|
20240605,120900,70430930,8990,8990,8990,8990,0
|
|
20240605,120800,70430930,8990,8990,8990,8990,0
|
|
20240605,120700,70430930,8990,8990,8990,8990,0
|
|
20240605,120600,70430930,8990,8990,8990,8990,0
|
|
20240605,120500,70430930,8990,8990,8990,8990,0
|
|
20240605,120400,70430930,8990,8990,8990,8990,0
|
|
20240605,120300,70430930,8990,8990,8990,8990,0
|
|
20240605,120200,70430930,8990,8990,8990,8990,0
|
|
20240605,120100,70430930,8990,8990,8990,8990,0
|
|
20240605,120000,70430930,8990,8990,8990,8990,0
|
|
20240605,115900,70430930,8990,8990,8990,8990,0
|
|
20240605,115800,70430930,8990,8990,8990,8990,11
|
|
20240605,115700,70332040,9030,9030,9030,9030,0
|
|
20240605,115600,70332040,9030,9030,9030,9030,0
|
|
20240605,115500,70332040,9030,9030,9030,9030,0
|
|
20240605,115400,70332040,9030,9030,9030,9030,0
|
|
20240605,115300,70332040,9030,9030,9030,9030,0
|
|
20240605,115200,70332040,9030,9030,9030,9030,0
|
|
20240605,115100,70332040,9030,9030,9030,9030,0
|
|
20240605,115000,70332040,9030,9030,9030,9030,0
|
|
20240605,114900,70332040,9030,9030,9030,9030,0
|
|
20240605,114800,70332040,9030,9030,9030,9030,0
|
|
20240605,114700,70332040,9030,9030,9030,9030,0
|
|
20240605,114600,70332040,9030,9030,9030,9030,0
|
|
20240605,114500,70332040,9030,9030,9030,9030,0
|
|
20240605,114400,70332040,9030,9030,9030,9030,0
|
|
20240605,114300,70332040,9030,9030,9030,9030,0
|
|
20240605,114200,70332040,9030,9030,9030,9030,0
|
|
20240605,114100,70332040,9030,9030,9030,9030,0
|
|
20240605,114000,70332040,9030,9030,9030,9030,0
|
|
20240605,113900,70332040,9030,9030,9030,9030,0
|
|
20240605,113800,70332040,9030,9030,9030,9030,0
|
|
20240605,113700,70332040,9030,9030,9030,9030,0
|
|
20240605,113600,70332040,9030,9030,9030,9030,0
|
|
20240605,113500,70332040,9030,9030,9030,9030,0
|
|
20240605,113400,70332040,9030,9030,9030,9030,3
|
|
20240605,113300,70304950,8980,8980,8980,8980,0
|
|
20240605,113200,70304950,8980,8980,8980,8980,0
|
|
20240605,113100,70304950,8980,8980,8980,8980,0
|
|
20240605,113000,70304950,8980,8980,8980,8980,1
|
|
20240605,112900,70295970,8980,8980,8980,8980,0
|
|
20240605,112800,70295970,8980,8980,8980,8980,0
|
|
20240605,112700,70295970,8980,8980,8980,8980,0
|
|
20240605,112600,70295970,8980,8980,8980,8980,0
|
|
20240605,112500,70295970,8980,8980,8980,8980,0
|
|
20240605,112400,70295970,8980,8980,8980,8980,0
|
|
20240605,112300,70295970,8980,8980,8980,8980,0
|
|
20240605,112200,70295970,8980,8980,8980,8980,10
|
|
20240605,112100,70206170,8980,8980,8980,8980,0
|
|
20240605,112000,70206170,8980,8980,8980,8980,0
|
|
20240605,111900,70206170,8980,8980,8980,8980,0
|
|
20240605,111800,70206170,8980,8980,8980,8980,0
|
|
20240605,111700,70206170,8980,8980,8980,8980,0
|
|
20240605,111600,70206170,8980,8980,8980,8980,0
|
|
20240605,111500,70206170,8980,8980,8980,8980,0
|
|
20240605,111400,70206170,8980,8980,8980,8980,0
|
|
20240605,111300,70206170,8980,8980,8980,8980,0
|
|
20240605,111200,70206170,8980,8980,8980,8980,0
|
|
20240605,111100,70206170,8980,8980,8980,8980,0
|
|
20240605,111000,70206170,8980,8980,8980,8980,0
|
|
20240605,110900,70206170,8980,8980,8980,8980,0
|
|
20240605,110800,70206170,8980,8980,8980,8980,0
|
|
20240605,110700,70206170,8980,8980,8980,8980,0
|
|
20240605,110600,70206170,8980,8980,8980,8980,0
|
|
20240605,110500,70206170,8980,8980,8980,8980,200
|
|
20240605,110400,68410170,8980,8980,8980,8980,0
|
|
20240605,110300,68410170,8980,8980,8980,8980,0
|
|
20240605,110200,68410170,8980,8980,8980,8980,0
|
|
20240605,110100,68410170,8980,8980,8980,8980,300
|
|
20240605,110000,65716170,8980,8980,8980,8980,0
|
|
20240605,105900,65716170,8980,8980,8980,8980,0
|
|
20240605,105800,65716170,8980,8980,8980,8980,0
|
|
20240605,105700,65716170,8980,8980,8980,8980,0
|
|
20240605,105600,65716170,8980,8980,8980,8980,0
|
|
20240605,105500,65716170,8980,8980,8980,8980,1
|
|
20240605,105400,65707190,8980,8980,8980,8980,0
|
|
20240605,105300,65707190,8980,8980,8980,8980,0
|
|
20240605,105200,65707190,8980,8980,8980,8980,0
|
|
20240605,105100,65707190,8980,8980,8980,8980,0
|
|
20240605,105000,65707190,8980,8980,8980,8980,0
|
|
20240605,104900,65707190,8980,8980,8980,8980,0
|
|
20240605,104800,65707190,8980,8980,8980,8980,0
|
|
20240605,104700,65707190,8980,8990,8990,8980,211
|
|
20240605,104600,63811960,8990,9000,9000,8990,383
|
|
20240605,104500,60366790,9000,9000,9000,9000,0
|
|
20240605,104400,60366790,9000,9000,9000,9000,1
|
|
20240605,104300,60357790,9000,9000,9000,9000,17
|
|
20240605,104200,60204790,9000,8990,9000,8990,35
|
|
20240605,104100,59890130,9000,9000,9000,9000,0
|
|
20240605,104000,59890130,9000,9000,9000,9000,0
|
|
20240605,103900,59890130,9000,9000,9000,9000,0
|
|
20240605,103800,59890130,9000,9000,9000,9000,0
|
|
20240605,103700,59890130,9000,9000,9000,9000,0
|
|
20240605,103600,59890130,9000,9000,9000,9000,0
|
|
20240605,103500,59890130,9000,9000,9000,9000,0
|
|
20240605,103400,59890130,9000,9000,9000,9000,0
|
|
20240605,103300,59890130,9000,9000,9000,9000,0
|
|
20240605,103200,59890130,9000,9000,9000,9000,0
|
|
20240605,103100,59890130,9000,9000,9000,9000,0
|
|
20240605,103000,59890130,9000,9000,9000,9000,0
|
|
20240605,102900,59890130,9000,9000,9000,9000,0
|
|
20240605,102800,59890130,9000,9000,9000,9000,23
|
|
20240605,102700,59683130,9000,9000,9000,9000,8
|
|
20240605,102600,59611130,9000,9000,9000,9000,0
|
|
20240605,102500,59611130,9000,9000,9000,9000,0
|
|
20240605,102400,59611130,9000,9000,9000,9000,0
|
|
20240605,102300,59611130,9000,9000,9000,9000,0
|
|
20240605,102200,59611130,9000,9000,9000,9000,0
|
|
20240605,102100,59611130,9000,9000,9000,9000,0
|
|
20240605,102000,59611130,9000,9000,9000,9000,0
|
|
20240605,101900,59611130,9000,9000,9000,9000,0
|
|
20240605,101800,59611130,9000,9000,9000,9000,0
|
|
20240605,101700,59611130,9000,9000,9000,9000,3151
|
|
20240605,101600,31252130,9000,9000,9000,9000,1
|
|
20240605,101500,31243130,8990,8990,8990,8990,0
|
|
20240605,101400,31243130,8990,8990,8990,8990,300
|
|
20240605,101300,28546130,8990,8980,8990,8980,12
|
|
20240605,101200,28438350,8930,8930,8930,8930,0
|
|
20240605,101100,28438350,8930,8930,8930,8930,0
|
|
20240605,101000,28438350,8930,8930,8930,8930,100
|
|
20240605,100900,27545350,8920,8920,8920,8920,0
|
|
20240605,100800,27545350,8920,8920,8920,8920,0
|
|
20240605,100700,27545350,8920,8920,8920,8920,0
|
|
20240605,100600,27545350,8920,8920,8920,8920,0
|
|
20240605,100500,27545350,8920,8920,8920,8920,10
|
|
20240605,100400,27456150,8990,8990,8990,8990,0
|
|
20240605,100300,27456150,8990,8990,8990,8990,0
|
|
20240605,100200,27456150,8990,8990,8990,8990,0
|
|
20240605,100100,27456150,8990,8990,8990,8990,0
|
|
20240605,100000,27456150,8990,8990,8990,8990,0
|
|
20240605,095900,27456150,8990,8990,8990,8990,1
|
|
20240605,095800,27447160,8900,8930,8930,8900,948
|
|
20240605,095700,19001310,8960,8960,8960,8960,1
|
|
20240605,095600,18992350,8960,8940,8960,8940,20
|
|
20240605,095500,18813320,8930,8940,8940,8930,117
|
|
20240605,095400,17768440,8940,8940,8940,8940,0
|
|
20240605,095300,17768440,8940,8940,8940,8940,1
|
|
20240605,095200,17759500,8950,8950,8950,8950,0
|
|
20240605,095100,17759500,8950,8950,8950,8950,62
|
|
20240605,095000,17204600,8960,8960,8960,8960,120
|
|
20240605,094900,16129400,8970,8970,8970,8970,83
|
|
20240605,094800,15384890,8970,8970,8970,8970,0
|
|
20240605,094700,15384890,8970,8970,8970,8970,0
|
|
20240605,094600,15384890,8970,8970,8970,8970,17
|
|
20240605,094500,15232400,8970,8970,8970,8970,5
|
|
20240605,094400,15187550,8970,8970,8970,8970,3
|
|
20240605,094300,15160640,8970,8970,8970,8970,1
|
|
20240605,094200,15151670,8970,8970,8970,8970,0
|
|
20240605,094100,15151670,8970,8970,8970,8970,0
|
|
20240605,094000,15151670,8970,8970,8970,8970,3
|
|
20240605,093900,15124760,8970,8970,8970,8970,481
|
|
20240605,093800,10810190,8960,8970,8970,8960,177
|
|
20240605,093700,9223850,8970,8970,8970,8970,19
|
|
20240605,093600,9053420,8990,8990,8990,8990,0
|
|
20240605,093500,9053420,8990,8990,8990,8990,0
|
|
20240605,093400,9053420,8990,8990,8990,8990,0
|
|
20240605,093300,9053420,8990,8990,8990,8990,0
|
|
20240605,093200,9053420,8990,8990,8990,8990,0
|
|
20240605,093100,9053420,8990,8990,8990,8990,0
|
|
20240605,093000,9053420,8990,8990,8990,8990,0
|
|
20240605,092900,9053420,8990,8990,8990,8990,0
|
|
20240605,092800,9053420,8990,8990,8990,8990,0
|
|
20240605,092700,9053420,8990,8990,8990,8990,2
|
|
20240605,092600,9035440,8990,8990,8990,8990,2
|
|
20240605,092500,9017460,8990,8990,8990,8990,339
|
|
20240605,092400,5969850,8970,8970,8970,8970,0
|
|
20240605,092300,5969850,8970,8980,8980,8970,400
|
|
20240605,092200,2381770,8970,8970,8970,8970,0
|
|
20240605,092100,2381770,8970,8970,8970,8970,0
|
|
20240605,092000,2381770,8970,8970,8970,8970,0
|
|
20240605,091900,2381770,8970,8970,8970,8970,0
|
|
20240605,091800,2381770,8970,8970,8970,8970,0
|
|
20240605,091700,2381770,8970,8970,8970,8970,0
|
|
20240605,091600,2381770,8970,8970,8970,8970,0
|
|
20240605,091500,2381770,8970,8970,8970,8970,0
|
|
20240605,091400,2381770,8970,8970,8970,8970,0
|
|
20240605,091300,2381770,8970,8970,8970,8970,0
|
|
20240605,091200,2381770,8970,8970,8970,8970,0
|
|
20240605,091100,2381770,8970,8970,8970,8970,0
|
|
20240605,091000,2381770,8970,8970,8970,8970,0
|
|
20240605,090900,2381770,8970,8970,8970,8970,0
|
|
20240605,090800,2381770,8970,9000,9000,8970,151
|
|
20240605,090700,1024760,9060,9060,9060,9060,20
|
|
20240605,090600,843560,9070,9070,9070,9070,89
|
|
20240605,090500,36330,9080,9080,9080,9080,0
|
|
20240605,090400,36330,9080,9080,9080,9080,3
|
|
20240605,090300,9090,9090,9090,9090,9090,0
|
|
20240605,090200,9090,9090,9090,9090,9090,1
|
|
20240605,090100,0,9000,9000,9000,9000,0
|
|
20240605,090000,0,9000,9000,9000,9000,0
|