660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,195700,61541230,3480,3480,3480,3480,915
|
|
20240610,195600,61541230,3480,3480,3480,3480,0
|
|
20240610,195500,61541230,3480,3480,3480,3480,0
|
|
20240610,195400,61541230,3480,3480,3480,3480,0
|
|
20240610,195300,61541230,3480,3480,3480,3480,0
|
|
20240610,195200,61541230,3480,3480,3480,3480,0
|
|
20240610,195100,61541230,3480,3480,3480,3480,0
|
|
20240610,195000,61541230,3480,3480,3480,3480,0
|
|
20240610,194900,61541230,3480,3480,3480,3480,0
|
|
20240610,194800,61541230,3480,3480,3480,3480,0
|
|
20240610,194700,61541230,3480,3480,3480,3480,0
|
|
20240610,194600,61541230,3480,3480,3480,3480,0
|
|
20240610,194500,61541230,3480,3480,3480,3480,0
|
|
20240610,194400,61541230,3480,3480,3480,3480,0
|
|
20240610,194300,61541230,3480,3480,3480,3480,0
|
|
20240610,194200,61541230,3480,3480,3480,3480,0
|
|
20240610,194100,61541230,3480,3480,3480,3480,0
|
|
20240610,194000,61541230,3480,3480,3480,3480,0
|
|
20240610,193900,61541230,3480,3480,3480,3480,0
|
|
20240610,193800,61541230,3480,3480,3480,3480,0
|
|
20240610,193700,61541230,3480,3480,3480,3480,0
|
|
20240610,193600,61541230,3480,3480,3480,3480,0
|
|
20240610,193500,61541230,3480,3480,3480,3480,0
|
|
20240610,193400,61541230,3480,3480,3480,3480,0
|
|
20240610,193300,61541230,3480,3480,3480,3480,0
|
|
20240610,193200,61541230,3480,3480,3480,3480,0
|
|
20240610,193100,61541230,3480,3480,3480,3480,0
|
|
20240610,193000,61541230,3480,3480,3480,3480,0
|
|
20240610,192900,61541230,3480,3480,3480,3480,0
|
|
20240610,192800,61541230,3480,3480,3480,3480,0
|
|
20240610,192700,61541230,3480,3480,3480,3480,915
|
|
20240610,192600,61541230,3480,3480,3480,3480,0
|
|
20240610,192500,61541230,3480,3480,3480,3480,0
|
|
20240610,192400,61541230,3480,3480,3480,3480,0
|
|
20240610,192300,61541230,3480,3480,3480,3480,0
|
|
20240610,192200,61541230,3480,3480,3480,3480,0
|
|
20240610,192100,61541230,3480,3480,3480,3480,0
|
|
20240610,192000,61541230,3480,3480,3480,3480,0
|
|
20240610,191900,61541230,3480,3480,3480,3480,0
|
|
20240610,191800,61541230,3480,3480,3480,3480,0
|
|
20240610,191700,61541230,3480,3480,3480,3480,0
|
|
20240610,191600,61541230,3480,3480,3480,3480,0
|
|
20240610,191500,61541230,3480,3480,3480,3480,0
|
|
20240610,191400,61541230,3480,3480,3480,3480,0
|
|
20240610,191300,61541230,3480,3480,3480,3480,0
|
|
20240610,191200,61541230,3480,3480,3480,3480,0
|
|
20240610,191100,61541230,3480,3480,3480,3480,0
|
|
20240610,191000,61541230,3480,3480,3480,3480,0
|
|
20240610,190900,61541230,3480,3480,3480,3480,0
|
|
20240610,190800,61541230,3480,3480,3480,3480,0
|
|
20240610,190700,61541230,3480,3480,3480,3480,0
|
|
20240610,190600,61541230,3480,3480,3480,3480,0
|
|
20240610,190500,61541230,3480,3480,3480,3480,0
|
|
20240610,190400,61541230,3480,3480,3480,3480,0
|
|
20240610,190300,61541230,3480,3480,3480,3480,0
|
|
20240610,190200,61541230,3480,3480,3480,3480,0
|
|
20240610,190100,61541230,3480,3480,3480,3480,0
|
|
20240610,190000,61541230,3480,3480,3480,3480,0
|
|
20240610,185900,61541230,3480,3480,3480,3480,0
|
|
20240610,185800,61541230,3480,3480,3480,3480,0
|
|
20240610,185700,61541230,3480,3480,3480,3480,915
|
|
20240610,185600,61541230,3480,3480,3480,3480,0
|
|
20240610,185500,61541230,3480,3480,3480,3480,0
|
|
20240610,185400,61541230,3480,3480,3480,3480,0
|
|
20240610,185300,61541230,3480,3480,3480,3480,0
|
|
20240610,185200,61541230,3480,3480,3480,3480,0
|
|
20240610,185100,61541230,3480,3480,3480,3480,0
|
|
20240610,185000,61541230,3480,3480,3480,3480,0
|
|
20240610,184900,61541230,3480,3480,3480,3480,0
|
|
20240610,184800,61541230,3480,3480,3480,3480,0
|
|
20240610,184700,61541230,3480,3480,3480,3480,0
|
|
20240610,184600,61541230,3480,3480,3480,3480,0
|
|
20240610,184500,61541230,3480,3480,3480,3480,0
|
|
20240610,184400,61541230,3480,3480,3480,3480,0
|
|
20240610,184300,61541230,3480,3480,3480,3480,0
|
|
20240610,184200,61541230,3480,3480,3480,3480,0
|
|
20240610,184100,61541230,3480,3480,3480,3480,0
|
|
20240610,184000,61541230,3480,3480,3480,3480,0
|
|
20240610,183900,61541230,3480,3480,3480,3480,0
|
|
20240610,183800,61541230,3480,3480,3480,3480,0
|
|
20240610,183700,61541230,3480,3480,3480,3480,0
|
|
20240610,183600,61541230,3480,3480,3480,3480,0
|
|
20240610,183500,61541230,3480,3480,3480,3480,0
|
|
20240610,183400,61541230,3480,3480,3480,3480,0
|
|
20240610,183300,61541230,3480,3480,3480,3480,0
|
|
20240610,183200,61541230,3480,3480,3480,3480,0
|
|
20240610,183100,61541230,3480,3480,3480,3480,0
|
|
20240610,183000,61541230,3480,3480,3480,3480,0
|
|
20240610,182900,61541230,3480,3480,3480,3480,0
|
|
20240610,182800,61541230,3480,3480,3480,3480,0
|
|
20240610,182700,61541230,3480,3480,3480,3480,915
|
|
20240610,182600,61541230,3480,3480,3480,3480,0
|
|
20240610,182500,61541230,3480,3480,3480,3480,0
|
|
20240610,182400,61541230,3480,3480,3480,3480,0
|
|
20240610,182300,61541230,3480,3480,3480,3480,0
|
|
20240610,182200,61541230,3480,3480,3480,3480,0
|
|
20240610,182100,61541230,3480,3480,3480,3480,0
|
|
20240610,182000,61541230,3480,3480,3480,3480,0
|
|
20240610,181900,61541230,3480,3480,3480,3480,0
|
|
20240610,181800,61541230,3480,3480,3480,3480,0
|
|
20240610,181700,61541230,3480,3480,3480,3480,0
|
|
20240610,181600,61541230,3480,3480,3480,3480,0
|
|
20240610,181500,61541230,3480,3480,3480,3480,0
|
|
20240610,181400,61541230,3480,3480,3480,3480,0
|
|
20240610,181300,61541230,3480,3480,3480,3480,0
|
|
20240610,181200,61541230,3480,3480,3480,3480,0
|
|
20240610,181100,61541230,3480,3480,3480,3480,0
|
|
20240610,181000,61541230,3480,3480,3480,3480,0
|
|
20240610,180900,61541230,3480,3480,3480,3480,0
|
|
20240610,180800,61541230,3480,3480,3480,3480,0
|
|
20240610,180700,61541230,3480,3480,3480,3480,0
|
|
20240610,180600,61541230,3480,3480,3480,3480,0
|
|
20240610,180500,61541230,3480,3480,3480,3480,0
|
|
20240610,180400,61541230,3480,3480,3480,3480,0
|
|
20240610,180300,61541230,3480,3480,3480,3480,0
|
|
20240610,180200,61541230,3480,3480,3480,3480,0
|
|
20240610,180100,61541230,3480,3480,3480,3480,0
|
|
20240610,180000,61541230,3480,3480,3480,3480,0
|
|
20240610,175900,61541230,3480,3480,3480,3480,0
|
|
20240610,175800,61541230,3480,3480,3480,3480,0
|
|
20240610,175700,61541230,3480,3480,3480,3480,915
|
|
20240610,175600,61541230,3480,3480,3480,3480,0
|
|
20240610,175500,61541230,3480,3480,3480,3480,0
|
|
20240610,175400,61541230,3480,3480,3480,3480,0
|
|
20240610,175300,61541230,3480,3480,3480,3480,0
|
|
20240610,175200,61541230,3480,3480,3480,3480,0
|
|
20240610,175100,61541230,3480,3480,3480,3480,0
|
|
20240610,175000,61541230,3480,3480,3480,3480,0
|
|
20240610,174900,61541230,3480,3480,3480,3480,0
|
|
20240610,174800,61541230,3480,3480,3480,3480,0
|
|
20240610,174700,61541230,3480,3480,3480,3480,0
|
|
20240610,174600,61541230,3480,3480,3480,3480,0
|
|
20240610,174500,61541230,3480,3480,3480,3480,0
|
|
20240610,174400,61541230,3480,3480,3480,3480,0
|
|
20240610,174300,61541230,3480,3480,3480,3480,0
|
|
20240610,174200,61541230,3480,3480,3480,3480,0
|
|
20240610,174100,61541230,3480,3480,3480,3480,0
|
|
20240610,174000,61541230,3480,3480,3480,3480,0
|
|
20240610,173900,61541230,3480,3480,3480,3480,0
|
|
20240610,173800,61541230,3480,3480,3480,3480,0
|
|
20240610,173700,61541230,3480,3480,3480,3480,0
|
|
20240610,173600,61541230,3480,3480,3480,3480,0
|
|
20240610,173500,61541230,3480,3480,3480,3480,0
|
|
20240610,173400,61541230,3480,3480,3480,3480,0
|
|
20240610,173300,61541230,3480,3480,3480,3480,0
|
|
20240610,173200,61541230,3480,3480,3480,3480,0
|
|
20240610,173100,61541230,3480,3480,3480,3480,0
|
|
20240610,173000,61541230,3480,3480,3480,3480,0
|
|
20240610,172900,61541230,3480,3480,3480,3480,0
|
|
20240610,172800,61541230,3480,3480,3480,3480,0
|
|
20240610,172700,61541230,3480,3480,3480,3480,915
|
|
20240610,172600,61541230,3480,3480,3480,3480,0
|
|
20240610,172500,61541230,3480,3480,3480,3480,0
|
|
20240610,172400,61541230,3480,3480,3480,3480,0
|
|
20240610,172300,61541230,3480,3480,3480,3480,0
|
|
20240610,172200,61541230,3480,3480,3480,3480,0
|
|
20240610,172100,61541230,3480,3480,3480,3480,0
|
|
20240610,172000,61541230,3480,3480,3480,3480,0
|
|
20240610,171900,61541230,3480,3480,3480,3480,0
|
|
20240610,171800,61541230,3480,3480,3480,3480,0
|
|
20240610,171700,61541230,3480,3480,3480,3480,0
|
|
20240610,171600,61541230,3480,3480,3480,3480,0
|
|
20240610,171500,61541230,3480,3480,3480,3480,0
|
|
20240610,171400,61541230,3480,3480,3480,3480,0
|
|
20240610,171300,61541230,3480,3480,3480,3480,0
|
|
20240610,171200,61541230,3480,3480,3480,3480,0
|
|
20240610,171100,61541230,3480,3480,3480,3480,0
|
|
20240610,171000,61541230,3480,3480,3480,3480,0
|
|
20240610,170900,61541230,3480,3480,3480,3480,0
|
|
20240610,170800,61541230,3480,3480,3480,3480,0
|
|
20240610,170700,61541230,3480,3480,3480,3480,0
|
|
20240610,170600,61541230,3480,3480,3480,3480,0
|
|
20240610,170500,61541230,3480,3480,3480,3480,0
|
|
20240610,170400,61541230,3480,3480,3480,3480,0
|
|
20240610,170300,61541230,3480,3480,3480,3480,0
|
|
20240610,170200,61541230,3480,3480,3480,3480,0
|
|
20240610,170100,61541230,3480,3480,3480,3480,0
|
|
20240610,170000,61541230,3480,3480,3480,3480,0
|
|
20240610,165900,61541230,3480,3480,3480,3480,0
|
|
20240610,165800,61541230,3480,3480,3480,3480,0
|
|
20240610,165700,61541230,3480,3480,3480,3480,915
|
|
20240610,165600,61541230,3480,3480,3480,3480,0
|
|
20240610,165500,61541230,3480,3480,3480,3480,0
|
|
20240610,165400,61541230,3480,3480,3480,3480,0
|
|
20240610,165300,61541230,3480,3480,3480,3480,0
|
|
20240610,165200,61541230,3480,3480,3480,3480,0
|
|
20240610,165100,61541230,3480,3480,3480,3480,0
|
|
20240610,165000,61541230,3480,3480,3480,3480,0
|
|
20240610,164900,61541230,3480,3480,3480,3480,0
|
|
20240610,164800,61541230,3480,3480,3480,3480,0
|
|
20240610,164700,61541230,3480,3480,3480,3480,0
|
|
20240610,164600,61541230,3480,3480,3480,3480,0
|
|
20240610,164500,61541230,3480,3480,3480,3480,0
|
|
20240610,164400,61541230,3480,3480,3480,3480,0
|
|
20240610,164300,61541230,3480,3480,3480,3480,0
|
|
20240610,164200,61541230,3480,3480,3480,3480,0
|
|
20240610,164100,61541230,3480,3480,3480,3480,0
|
|
20240610,164000,61541230,3480,3480,3480,3480,0
|
|
20240610,163900,61541230,3480,3480,3480,3480,0
|
|
20240610,163800,61541230,3480,3480,3480,3480,0
|
|
20240610,163700,61541230,3480,3480,3480,3480,0
|
|
20240610,163600,61541230,3480,3480,3480,3480,0
|
|
20240610,163500,61541230,3480,3480,3480,3480,0
|
|
20240610,163400,61541230,3480,3480,3480,3480,0
|
|
20240610,163300,61541230,3480,3480,3480,3480,0
|
|
20240610,163200,61541230,3480,3480,3480,3480,0
|
|
20240610,163100,61541230,3480,3480,3480,3480,0
|
|
20240610,163000,61541230,3480,3480,3480,3480,0
|
|
20240610,162900,61541230,3480,3480,3480,3480,0
|
|
20240610,162800,61541230,3480,3480,3480,3480,0
|
|
20240610,162700,61541230,3480,3480,3480,3480,915
|
|
20240610,162600,61541230,3480,3480,3480,3480,0
|
|
20240610,162500,61541230,3480,3480,3480,3480,0
|
|
20240610,162400,61541230,3480,3480,3480,3480,0
|
|
20240610,162300,61541230,3480,3480,3480,3480,0
|
|
20240610,162200,61541230,3480,3480,3480,3480,0
|
|
20240610,162100,61541230,3480,3480,3480,3480,0
|
|
20240610,162000,61541230,3480,3480,3480,3480,0
|
|
20240610,161900,61541230,3480,3480,3480,3480,0
|
|
20240610,161800,61541230,3480,3480,3480,3480,0
|
|
20240610,161700,61541230,3480,3480,3480,3480,0
|
|
20240610,161600,61541230,3480,3480,3480,3480,0
|
|
20240610,161500,61541230,3480,3480,3480,3480,0
|
|
20240610,161400,61541230,3480,3480,3480,3480,0
|
|
20240610,161300,61541230,3480,3480,3480,3480,0
|
|
20240610,161200,61541230,3480,3480,3480,3480,0
|
|
20240610,161100,61541230,3480,3480,3480,3480,0
|
|
20240610,161000,61541230,3480,3480,3480,3480,0
|
|
20240610,160900,61541230,3480,3480,3480,3480,0
|
|
20240610,160800,61541230,3480,3480,3480,3480,0
|
|
20240610,160700,61541230,3480,3480,3480,3480,0
|
|
20240610,160600,61541230,3480,3480,3480,3480,0
|
|
20240610,160500,61541230,3480,3480,3480,3480,0
|
|
20240610,160400,61541230,3480,3480,3480,3480,0
|
|
20240610,160300,61541230,3480,3480,3480,3480,0
|
|
20240610,160200,61541230,3480,3480,3480,3480,0
|
|
20240610,160100,61541230,3480,3480,3480,3480,0
|
|
20240610,160000,61541230,3480,3480,3480,3480,0
|
|
20240610,155900,61541230,3480,3480,3480,3480,0
|
|
20240610,155800,61541230,3480,3480,3480,3480,0
|
|
20240610,155700,61541230,3480,3480,3480,3480,915
|
|
20240610,155600,61541230,3480,3480,3480,3480,0
|
|
20240610,155500,61541230,3480,3480,3480,3480,0
|
|
20240610,155400,61541230,3480,3480,3480,3480,0
|
|
20240610,155300,61541230,3480,3480,3480,3480,0
|
|
20240610,155200,61541230,3480,3480,3480,3480,0
|
|
20240610,155100,61541230,3480,3480,3480,3480,0
|
|
20240610,155000,61541230,3480,3480,3480,3480,0
|
|
20240610,154900,61541230,3480,3480,3480,3480,0
|
|
20240610,154800,61541230,3480,3480,3480,3480,0
|
|
20240610,154700,61541230,3480,3480,3480,3480,0
|
|
20240610,154600,61541230,3480,3480,3480,3480,0
|
|
20240610,154500,61541230,3480,3480,3480,3480,0
|
|
20240610,154400,61541230,3480,3480,3480,3480,0
|
|
20240610,154300,61541230,3480,3480,3480,3480,0
|
|
20240610,154200,61541230,3480,3480,3480,3480,0
|
|
20240610,154100,61541230,3480,3480,3480,3480,0
|
|
20240610,154000,61541230,3480,3480,3480,3480,0
|
|
20240610,153900,61541230,3480,3480,3480,3480,0
|
|
20240610,153800,61541230,3480,3480,3480,3480,0
|
|
20240610,153700,61541230,3480,3480,3480,3480,0
|
|
20240610,153600,61541230,3480,3480,3480,3480,0
|
|
20240610,153500,61541230,3480,3480,3480,3480,0
|
|
20240610,153400,61541230,3480,3480,3480,3480,0
|
|
20240610,153300,61541230,3480,3480,3480,3480,0
|
|
20240610,153200,61541230,3480,3480,3480,3480,0
|
|
20240610,153100,61541230,3480,3480,3480,3480,0
|
|
20240610,153000,61541230,3480,3480,3480,3480,915
|
|
20240610,152900,58357030,3480,3480,3480,3480,0
|
|
20240610,152800,58357030,3480,3480,3480,3480,0
|
|
20240610,152700,58357030,3480,3480,3480,3480,0
|
|
20240610,152600,58357030,3480,3480,3480,3480,0
|
|
20240610,152500,58357030,3480,3480,3480,3480,0
|
|
20240610,152400,58357030,3480,3480,3480,3480,0
|
|
20240610,152300,58357030,3480,3480,3480,3480,0
|
|
20240610,152200,58357030,3480,3480,3480,3480,0
|
|
20240610,152100,58357030,3480,3480,3480,3480,0
|
|
20240610,152000,58357030,3480,3480,3480,3480,0
|
|
20240610,151900,58357030,3480,3480,3480,3480,26
|
|
20240610,151800,58266550,3485,3485,3485,3485,0
|
|
20240610,151700,58266550,3485,3485,3485,3485,0
|
|
20240610,151600,58266550,3485,3485,3485,3485,0
|
|
20240610,151500,58266550,3485,3485,3485,3485,0
|
|
20240610,151400,58266550,3485,3485,3485,3485,0
|
|
20240610,151300,58266550,3485,3485,3485,3485,0
|
|
20240610,151200,58266550,3485,3485,3485,3485,0
|
|
20240610,151100,58266550,3485,3485,3485,3485,0
|
|
20240610,151000,58266550,3485,3485,3485,3485,0
|
|
20240610,150900,58266550,3485,3480,3485,3480,232
|
|
20240610,150800,57459185,3480,3480,3480,3480,0
|
|
20240610,150700,57459185,3480,3480,3480,3480,255
|
|
20240610,150600,56571785,3480,3485,3485,3480,245
|
|
20240610,150500,55719160,3480,3480,3480,3480,0
|
|
20240610,150400,55719160,3480,3480,3480,3480,0
|
|
20240610,150300,55719160,3480,3495,3495,3480,520
|
|
20240610,150200,53908910,3495,3495,3495,3495,0
|
|
20240610,150100,53908910,3495,3495,3495,3495,13
|
|
20240610,150000,53863475,3485,3485,3485,3485,0
|
|
20240610,145900,53863475,3485,3485,3485,3485,0
|
|
20240610,145800,53863475,3485,3495,3495,3485,40
|
|
20240610,145700,53723905,3500,3500,3500,3500,0
|
|
20240610,145600,53723905,3500,3500,3500,3500,10
|
|
20240610,145500,53688905,3500,3500,3500,3500,0
|
|
20240610,145400,53688905,3500,3500,3500,3500,0
|
|
20240610,145300,53688905,3500,3500,3500,3500,0
|
|
20240610,145200,53688905,3500,3500,3500,3500,0
|
|
20240610,145100,53688905,3500,3500,3500,3500,10
|
|
20240610,145000,53653905,3500,3500,3500,3500,0
|
|
20240610,144900,53653905,3500,3500,3500,3500,0
|
|
20240610,144800,53653905,3500,3500,3500,3500,0
|
|
20240610,144700,53653905,3500,3500,3500,3500,0
|
|
20240610,144600,53653905,3500,3500,3500,3500,0
|
|
20240610,144500,53653905,3500,3500,3500,3500,0
|
|
20240610,144400,53653905,3500,3500,3500,3500,0
|
|
20240610,144300,53653905,3500,3500,3500,3500,0
|
|
20240610,144200,53653905,3500,3500,3500,3500,0
|
|
20240610,144100,53653905,3500,3500,3500,3500,0
|
|
20240610,144000,53653905,3500,3500,3500,3500,0
|
|
20240610,143900,53653905,3500,3500,3500,3500,16
|
|
20240610,143800,53597905,3500,3500,3500,3500,0
|
|
20240610,143700,53597905,3500,3500,3500,3500,0
|
|
20240610,143600,53597905,3500,3505,3505,3500,11
|
|
20240610,143500,53559355,3505,3505,3505,3505,0
|
|
20240610,143400,53559355,3505,3505,3505,3505,0
|
|
20240610,143300,53559355,3505,3505,3505,3505,0
|
|
20240610,143200,53559355,3505,3505,3505,3505,0
|
|
20240610,143100,53559355,3505,3505,3505,3505,0
|
|
20240610,143000,53559355,3505,3505,3505,3505,0
|
|
20240610,142900,53559355,3505,3505,3505,3505,0
|
|
20240610,142800,53559355,3505,3505,3505,3505,0
|
|
20240610,142700,53559355,3505,3505,3505,3505,2
|
|
20240610,142600,53552345,3505,3505,3505,3505,1
|
|
20240610,142500,53548840,3505,3505,3505,3505,0
|
|
20240610,142400,53548840,3505,3505,3505,3505,0
|
|
20240610,142300,53548840,3505,3505,3505,3505,0
|
|
20240610,142200,53548840,3505,3505,3505,3505,1
|
|
20240610,142100,53545335,3505,3505,3505,3505,0
|
|
20240610,142000,53545335,3505,3505,3505,3505,0
|
|
20240610,141900,53545335,3505,3505,3505,3505,0
|
|
20240610,141800,53545335,3505,3505,3505,3505,0
|
|
20240610,141700,53545335,3505,3505,3505,3505,0
|
|
20240610,141600,53545335,3505,3505,3505,3505,1
|
|
20240610,141500,53541830,3510,3510,3510,3510,0
|
|
20240610,141400,53541830,3510,3510,3510,3510,0
|
|
20240610,141300,53541830,3510,3510,3510,3510,0
|
|
20240610,141200,53541830,3510,3510,3510,3510,0
|
|
20240610,141100,53541830,3510,3510,3510,3510,0
|
|
20240610,141000,53541830,3510,3510,3510,3510,0
|
|
20240610,140900,53541830,3510,3510,3510,3510,0
|
|
20240610,140800,53541830,3510,3510,3510,3510,0
|
|
20240610,140700,53541830,3510,3510,3510,3510,0
|
|
20240610,140600,53541830,3510,3510,3510,3510,0
|
|
20240610,140500,53541830,3510,3510,3510,3510,0
|
|
20240610,140400,53541830,3510,3510,3510,3510,0
|
|
20240610,140300,53541830,3510,3510,3510,3510,0
|
|
20240610,140200,53541830,3510,3510,3510,3510,0
|
|
20240610,140100,53541830,3510,3510,3510,3510,1
|
|
20240610,140000,53538320,3505,3505,3505,3505,0
|
|
20240610,135900,53538320,3505,3505,3505,3505,0
|
|
20240610,135800,53538320,3505,3505,3505,3505,0
|
|
20240610,135700,53538320,3505,3505,3505,3505,31
|
|
20240610,135600,53429665,3505,3505,3505,3505,0
|
|
20240610,135500,53429665,3505,3505,3505,3505,0
|
|
20240610,135400,53429665,3505,3505,3505,3505,0
|
|
20240610,135300,53429665,3505,3505,3505,3505,0
|
|
20240610,135200,53429665,3505,3505,3505,3505,0
|
|
20240610,135100,53429665,3505,3505,3505,3505,0
|
|
20240610,135000,53429665,3505,3505,3505,3505,0
|
|
20240610,134900,53429665,3505,3505,3505,3505,0
|
|
20240610,134800,53429665,3505,3505,3505,3505,0
|
|
20240610,134700,53429665,3505,3505,3505,3505,0
|
|
20240610,134600,53429665,3505,3505,3505,3505,0
|
|
20240610,134500,53429665,3505,3505,3505,3505,0
|
|
20240610,134400,53429665,3505,3505,3505,3505,0
|
|
20240610,134300,53429665,3505,3505,3505,3505,1
|
|
20240610,134200,53426160,3505,3505,3505,3505,0
|
|
20240610,134100,53426160,3505,3505,3505,3505,0
|
|
20240610,134000,53426160,3505,3505,3505,3505,1
|
|
20240610,133900,53422655,3505,3505,3505,3505,0
|
|
20240610,133800,53422655,3505,3505,3505,3505,0
|
|
20240610,133700,53422655,3505,3505,3505,3505,100
|
|
20240610,133600,53072155,3505,3505,3505,3505,0
|
|
20240610,133500,53072155,3505,3505,3505,3505,0
|
|
20240610,133400,53072155,3505,3505,3505,3505,0
|
|
20240610,133300,53072155,3505,3505,3505,3505,0
|
|
20240610,133200,53072155,3505,3505,3505,3505,2
|
|
20240610,133100,53065145,3505,3505,3505,3505,0
|
|
20240610,133000,53065145,3505,3505,3505,3505,0
|
|
20240610,132900,53065145,3505,3505,3505,3505,0
|
|
20240610,132800,53065145,3505,3505,3505,3505,0
|
|
20240610,132700,53065145,3505,3505,3505,3505,0
|
|
20240610,132600,53065145,3505,3505,3505,3505,0
|
|
20240610,132500,53065145,3505,3505,3505,3505,0
|
|
20240610,132400,53065145,3505,3505,3505,3505,0
|
|
20240610,132300,53065145,3505,3505,3505,3505,0
|
|
20240610,132200,53065145,3505,3505,3505,3505,27
|
|
20240610,132100,52970510,3500,3500,3500,3500,0
|
|
20240610,132000,52970510,3500,3500,3500,3500,0
|
|
20240610,131900,52970510,3500,3500,3500,3500,1
|
|
20240610,131800,52967010,3505,3505,3505,3505,0
|
|
20240610,131700,52967010,3505,3505,3505,3505,0
|
|
20240610,131600,52967010,3505,3505,3505,3505,0
|
|
20240610,131500,52967010,3505,3505,3505,3505,0
|
|
20240610,131400,52967010,3505,3505,3505,3505,0
|
|
20240610,131300,52967010,3505,3505,3505,3505,0
|
|
20240610,131200,52967010,3505,3505,3505,3505,0
|
|
20240610,131100,52967010,3505,3505,3505,3505,0
|
|
20240610,131000,52967010,3505,3505,3505,3505,0
|
|
20240610,130900,52967010,3505,3505,3505,3505,0
|
|
20240610,130800,52967010,3505,3505,3505,3505,0
|
|
20240610,130700,52967010,3505,3505,3505,3505,0
|
|
20240610,130600,52967010,3505,3505,3505,3505,0
|
|
20240610,130500,52967010,3505,3505,3505,3505,0
|
|
20240610,130400,52967010,3505,3500,3505,3500,55
|
|
20240610,130300,52774335,3490,3490,3490,3490,0
|
|
20240610,130200,52774335,3490,3490,3490,3490,0
|
|
20240610,130100,52774335,3490,3490,3490,3490,0
|
|
20240610,130000,52774335,3490,3490,3490,3490,0
|
|
20240610,125900,52774335,3490,3490,3490,3490,0
|
|
20240610,125800,52774335,3490,3490,3490,3490,0
|
|
20240610,125700,52774335,3490,3490,3490,3490,0
|
|
20240610,125600,52774335,3490,3490,3490,3490,160
|
|
20240610,125500,52215935,3500,3500,3500,3500,0
|
|
20240610,125400,52215935,3500,3500,3500,3500,0
|
|
20240610,125300,52215935,3500,3500,3500,3500,0
|
|
20240610,125200,52215935,3500,3500,3500,3500,0
|
|
20240610,125100,52215935,3500,3500,3500,3500,4
|
|
20240610,125000,52201935,3500,3500,3500,3500,0
|
|
20240610,124900,52201935,3500,3500,3500,3500,0
|
|
20240610,124800,52201935,3500,3500,3500,3500,0
|
|
20240610,124700,52201935,3500,3500,3500,3500,0
|
|
20240610,124600,52201935,3500,3500,3500,3500,42
|
|
20240610,124500,52054935,3505,3505,3505,3505,0
|
|
20240610,124400,52054935,3505,3505,3505,3505,0
|
|
20240610,124300,52054935,3505,3505,3505,3505,0
|
|
20240610,124200,52054935,3505,3505,3505,3505,0
|
|
20240610,124100,52054935,3505,3505,3505,3505,0
|
|
20240610,124000,52054935,3505,3505,3505,3505,0
|
|
20240610,123900,52054935,3505,3505,3505,3505,0
|
|
20240610,123800,52054935,3505,3505,3505,3505,0
|
|
20240610,123700,52054935,3505,3505,3505,3505,1
|
|
20240610,123600,52051430,3505,3505,3505,3505,0
|
|
20240610,123500,52051430,3505,3505,3505,3505,0
|
|
20240610,123400,52051430,3505,3505,3505,3505,2
|
|
20240610,123300,52044420,3505,3505,3505,3505,16
|
|
20240610,123200,51988340,3505,3505,3505,3505,0
|
|
20240610,123100,51988340,3505,3505,3505,3505,0
|
|
20240610,123000,51988340,3505,3505,3505,3505,0
|
|
20240610,122900,51988340,3505,3505,3505,3505,0
|
|
20240610,122800,51988340,3505,3505,3505,3505,0
|
|
20240610,122700,51988340,3505,3505,3505,3505,0
|
|
20240610,122600,51988340,3505,3505,3505,3505,0
|
|
20240610,122500,51988340,3505,3505,3505,3505,0
|
|
20240610,122400,51988340,3505,3505,3505,3505,0
|
|
20240610,122300,51988340,3505,3505,3505,3505,3
|
|
20240610,122200,51977825,3505,3505,3505,3505,2
|
|
20240610,122100,51970815,3505,3505,3505,3505,0
|
|
20240610,122000,51970815,3505,3505,3505,3505,0
|
|
20240610,121900,51970815,3505,3505,3505,3505,0
|
|
20240610,121800,51970815,3505,3505,3505,3505,0
|
|
20240610,121700,51970815,3505,3505,3505,3505,0
|
|
20240610,121600,51970815,3505,3505,3505,3505,0
|
|
20240610,121500,51970815,3505,3505,3505,3505,0
|
|
20240610,121400,51970815,3505,3505,3505,3505,0
|
|
20240610,121300,51970815,3505,3505,3505,3505,0
|
|
20240610,121200,51970815,3505,3505,3505,3505,0
|
|
20240610,121100,51970815,3505,3505,3505,3505,0
|
|
20240610,121000,51970815,3505,3505,3505,3505,0
|
|
20240610,120900,51970815,3505,3505,3505,3505,0
|
|
20240610,120800,51970815,3505,3505,3505,3505,0
|
|
20240610,120700,51970815,3505,3505,3505,3505,10
|
|
20240610,120600,51935765,3505,3505,3505,3505,10
|
|
20240610,120500,51900715,3505,3505,3505,3505,1
|
|
20240610,120400,51897210,3505,3505,3505,3505,0
|
|
20240610,120300,51897210,3505,3505,3505,3505,0
|
|
20240610,120200,51897210,3505,3505,3505,3505,0
|
|
20240610,120100,51897210,3505,3505,3505,3505,0
|
|
20240610,120000,51897210,3505,3505,3505,3505,0
|
|
20240610,115900,51897210,3505,3505,3505,3505,0
|
|
20240610,115800,51897210,3505,3505,3505,3505,0
|
|
20240610,115700,51897210,3505,3505,3505,3505,0
|
|
20240610,115600,51897210,3505,3505,3505,3505,0
|
|
20240610,115500,51897210,3505,3505,3505,3505,0
|
|
20240610,115400,51897210,3505,3505,3505,3505,0
|
|
20240610,115300,51897210,3505,3505,3505,3505,0
|
|
20240610,115200,51897210,3505,3505,3505,3505,0
|
|
20240610,115100,51897210,3505,3505,3505,3505,0
|
|
20240610,115000,51897210,3505,3505,3505,3505,0
|
|
20240610,114900,51897210,3505,3505,3505,3505,0
|
|
20240610,114800,51897210,3505,3505,3505,3505,300
|
|
20240610,114700,50845710,3505,3505,3505,3505,0
|
|
20240610,114600,50845710,3505,3505,3505,3505,0
|
|
20240610,114500,50845710,3505,3505,3505,3505,0
|
|
20240610,114400,50845710,3505,3505,3505,3505,1
|
|
20240610,114300,50842205,3505,3505,3505,3505,0
|
|
20240610,114200,50842205,3505,3505,3505,3505,0
|
|
20240610,114100,50842205,3505,3505,3505,3505,0
|
|
20240610,114000,50842205,3505,3505,3505,3505,1
|
|
20240610,113900,50838700,3505,3505,3505,3505,0
|
|
20240610,113800,50838700,3505,3505,3505,3505,0
|
|
20240610,113700,50838700,3505,3505,3505,3505,0
|
|
20240610,113600,50838700,3505,3505,3505,3505,5
|
|
20240610,113500,50821175,3505,3505,3505,3505,0
|
|
20240610,113400,50821175,3505,3505,3505,3505,0
|
|
20240610,113300,50821175,3505,3505,3505,3505,0
|
|
20240610,113200,50821175,3505,3505,3505,3505,0
|
|
20240610,113100,50821175,3505,3505,3505,3505,0
|
|
20240610,113000,50821175,3505,3505,3505,3505,1
|
|
20240610,112900,50817670,3505,3495,3510,3495,442
|
|
20240610,112800,49268215,3460,3460,3460,3460,0
|
|
20240610,112700,49268215,3460,3460,3460,3460,21
|
|
20240610,112600,49195555,3460,3480,3480,3460,611
|
|
20240610,112500,47081415,3480,3480,3480,3480,0
|
|
20240610,112400,47081415,3480,3480,3480,3460,667
|
|
20240610,112300,44768025,3480,3480,3480,3480,0
|
|
20240610,112200,44768025,3480,3480,3480,3480,1
|
|
20240610,112100,44764545,3480,3485,3485,3480,464
|
|
20240610,112000,43149810,3500,3500,3500,3500,0
|
|
20240610,111900,43149810,3500,3500,3500,3500,0
|
|
20240610,111800,43149810,3500,3500,3500,3500,0
|
|
20240610,111700,43149810,3500,3500,3500,3500,0
|
|
20240610,111600,43149810,3500,3500,3500,3500,0
|
|
20240610,111500,43149810,3500,3500,3500,3500,0
|
|
20240610,111400,43149810,3500,3500,3500,3500,0
|
|
20240610,111300,43149810,3500,3500,3500,3500,0
|
|
20240610,111200,43149810,3500,3500,3500,3500,0
|
|
20240610,111100,43149810,3500,3500,3500,3500,0
|
|
20240610,111000,43149810,3500,3480,3500,3480,1144
|
|
20240610,110900,39150565,3475,3475,3475,3475,7
|
|
20240610,110800,39126240,3475,3475,3475,3475,0
|
|
20240610,110700,39126240,3475,3475,3475,3475,0
|
|
20240610,110600,39126240,3475,3475,3475,3475,0
|
|
20240610,110500,39126240,3475,3480,3480,3475,23
|
|
20240610,110400,39046300,3480,3480,3480,3480,3
|
|
20240610,110300,39035860,3480,3480,3480,3480,0
|
|
20240610,110200,39035860,3480,3480,3480,3480,0
|
|
20240610,110100,39035860,3480,3480,3480,3480,0
|
|
20240610,110000,39035860,3480,3480,3480,3480,1
|
|
20240610,105900,39032380,3480,3480,3480,3480,0
|
|
20240610,105800,39032380,3480,3480,3480,3480,0
|
|
20240610,105700,39032380,3480,3480,3480,3480,15
|
|
20240610,105600,38980180,3475,3475,3475,3475,0
|
|
20240610,105500,38980180,3475,3475,3475,3475,0
|
|
20240610,105400,38980180,3475,3475,3475,3475,0
|
|
20240610,105300,38980180,3475,3475,3475,3475,0
|
|
20240610,105200,38980180,3475,3475,3475,3475,0
|
|
20240610,105100,38980180,3475,3475,3475,3475,0
|
|
20240610,105000,38980180,3475,3475,3475,3475,0
|
|
20240610,104900,38980180,3475,3475,3475,3475,0
|
|
20240610,104800,38980180,3475,3475,3475,3475,0
|
|
20240610,104700,38980180,3475,3475,3475,3475,0
|
|
20240610,104600,38980180,3475,3475,3475,3475,0
|
|
20240610,104500,38980180,3475,3475,3475,3475,6
|
|
20240610,104400,38959330,3475,3475,3475,3475,0
|
|
20240610,104300,38959330,3475,3475,3475,3475,0
|
|
20240610,104200,38959330,3475,3475,3475,3475,0
|
|
20240610,104100,38959330,3475,3475,3475,3475,0
|
|
20240610,104000,38959330,3475,3475,3475,3475,0
|
|
20240610,103900,38959330,3475,3475,3475,3475,0
|
|
20240610,103800,38959330,3475,3475,3475,3475,0
|
|
20240610,103700,38959330,3475,3475,3475,3475,0
|
|
20240610,103600,38959330,3475,3475,3475,3475,0
|
|
20240610,103500,38959330,3475,3475,3475,3475,0
|
|
20240610,103400,38959330,3475,3475,3475,3475,0
|
|
20240610,103300,38959330,3475,3475,3475,3475,0
|
|
20240610,103200,38959330,3475,3475,3475,3475,0
|
|
20240610,103100,38959330,3475,3475,3475,3475,0
|
|
20240610,103000,38959330,3475,3475,3475,3475,0
|
|
20240610,102900,38959330,3475,3475,3475,3475,0
|
|
20240610,102800,38959330,3475,3475,3475,3475,200
|
|
20240610,102700,38264330,3470,3470,3470,3470,0
|
|
20240610,102600,38264330,3470,3470,3470,3470,0
|
|
20240610,102500,38264330,3470,3470,3470,3470,33
|
|
20240610,102400,38149820,3470,3470,3470,3470,0
|
|
20240610,102300,38149820,3470,3470,3470,3470,0
|
|
20240610,102200,38149820,3470,3470,3470,3470,111
|
|
20240610,102100,37764650,3465,3465,3465,3465,0
|
|
20240610,102000,37764650,3465,3465,3465,3465,0
|
|
20240610,101900,37764650,3465,3465,3465,3465,0
|
|
20240610,101800,37764650,3465,3465,3465,3465,0
|
|
20240610,101700,37764650,3465,3465,3465,3465,0
|
|
20240610,101600,37764650,3465,3465,3465,3465,0
|
|
20240610,101500,37764650,3465,3465,3465,3465,0
|
|
20240610,101400,37764650,3465,3465,3465,3465,0
|
|
20240610,101300,37764650,3465,3465,3465,3465,0
|
|
20240610,101200,37764650,3465,3465,3465,3465,0
|
|
20240610,101100,37764650,3465,3465,3465,3465,68
|
|
20240610,101000,37529030,3465,3465,3465,3465,0
|
|
20240610,100900,37529030,3465,3465,3465,3465,37
|
|
20240610,100800,37400825,3465,3465,3465,3465,0
|
|
20240610,100700,37400825,3465,3465,3465,3465,11
|
|
20240610,100600,37362710,3455,3455,3455,3455,0
|
|
20240610,100500,37362710,3455,3455,3455,3455,0
|
|
20240610,100400,37362710,3455,3455,3455,3455,0
|
|
20240610,100300,37362710,3455,3470,3470,3455,3000
|
|
20240610,100200,26991715,3470,3470,3470,3470,0
|
|
20240610,100100,26991715,3470,3470,3470,3470,0
|
|
20240610,100000,26991715,3470,3470,3470,3470,0
|
|
20240610,095900,26991715,3470,3470,3470,3470,0
|
|
20240610,095800,26991715,3470,3470,3470,3470,0
|
|
20240610,095700,26991715,3470,3470,3470,3470,4
|
|
20240610,095600,26977835,3485,3485,3485,3485,0
|
|
20240610,095500,26977835,3485,3485,3485,3485,0
|
|
20240610,095400,26977835,3485,3485,3485,3485,1
|
|
20240610,095300,26974350,3460,3460,3460,3460,0
|
|
20240610,095200,26974350,3460,3460,3460,3460,1
|
|
20240610,095100,26970890,3460,3460,3460,3460,81
|
|
20240610,095000,26690630,3460,3460,3460,3460,0
|
|
20240610,094900,26690630,3460,3460,3460,3460,18
|
|
20240610,094800,26628350,3470,3475,3475,3470,316
|
|
20240610,094700,25531820,3475,3475,3475,3475,140
|
|
20240610,094600,25045320,3500,3500,3500,3500,0
|
|
20240610,094500,25045320,3500,3500,3500,3500,0
|
|
20240610,094400,25045320,3500,3500,3500,3500,0
|
|
20240610,094300,25045320,3500,3500,3500,3500,2
|
|
20240610,094200,25038320,3500,3500,3500,3500,0
|
|
20240610,094100,25038320,3500,3500,3500,3500,200
|
|
20240610,094000,24338320,3500,3475,3500,3475,256
|
|
20240610,093900,23444025,3490,3490,3490,3490,0
|
|
20240610,093800,23444025,3490,3490,3490,3490,0
|
|
20240610,093700,23444025,3490,3490,3490,3490,0
|
|
20240610,093600,23444025,3490,3490,3490,3490,0
|
|
20240610,093500,23444025,3490,3490,3490,3490,2
|
|
20240610,093400,23437045,3490,3490,3490,3490,0
|
|
20240610,093300,23437045,3490,3480,3490,3480,9
|
|
20240610,093200,23405645,3480,3485,3485,3480,1461
|
|
20240610,093100,18320220,3490,3490,3490,3490,100
|
|
20240610,093000,17971220,3490,3490,3490,3490,0
|
|
20240610,092900,17971220,3490,3490,3490,3490,6
|
|
20240610,092800,17950280,3490,3490,3490,3490,42
|
|
20240610,092700,17803700,3490,3490,3490,3490,100
|
|
20240610,092600,17454700,3490,3490,3490,3490,0
|
|
20240610,092500,17454700,3490,3490,3490,3490,0
|
|
20240610,092400,17454700,3490,3490,3490,3490,0
|
|
20240610,092300,17454700,3490,3490,3490,3490,1
|
|
20240610,092200,17451210,3490,3490,3490,3490,100
|
|
20240610,092100,17102210,3490,3490,3490,3490,0
|
|
20240610,092000,17102210,3490,3490,3490,3490,218
|
|
20240610,091900,16341390,3495,3495,3495,3495,5
|
|
20240610,091800,16323915,3495,3500,3500,3495,223
|
|
20240610,091700,15543440,3500,3500,3500,3500,0
|
|
20240610,091600,15543440,3500,3500,3500,3500,199
|
|
20240610,091500,14846940,3500,3500,3500,3500,0
|
|
20240610,091400,14846940,3500,3500,3500,3500,0
|
|
20240610,091300,14846940,3500,3505,3505,3500,672
|
|
20240610,091200,12494480,3505,3505,3505,3505,0
|
|
20240610,091100,12494480,3505,3505,3505,3505,58
|
|
20240610,091000,12291190,3500,3500,3500,3500,16
|
|
20240610,090900,12235190,3500,3500,3500,3500,30
|
|
20240610,090800,12130190,3500,3500,3500,3500,0
|
|
20240610,090700,12130190,3500,3500,3500,3500,0
|
|
20240610,090600,12130190,3500,3500,3500,3500,30
|
|
20240610,090500,12025190,3505,3505,3505,3505,142
|
|
20240610,090400,11527480,3500,3500,3500,3500,0
|
|
20240610,090300,11527480,3500,3500,3500,3500,0
|
|
20240610,090200,11527480,3500,3500,3500,3500,0
|
|
20240610,090100,11527480,3500,3500,3500,3500,0
|
|
20240610,090000,11527480,3500,3490,3500,3490,3303
|