679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,201600,589987980,3760,3760,3760,3760,6751
|
|
20240610,201500,589987980,3760,3760,3760,3760,0
|
|
20240610,201400,589987980,3760,3760,3760,3760,0
|
|
20240610,201300,589987980,3760,3760,3760,3760,0
|
|
20240610,201200,589987980,3760,3760,3760,3760,0
|
|
20240610,201100,589987980,3760,3760,3760,3760,0
|
|
20240610,201000,589987980,3760,3760,3760,3760,0
|
|
20240610,200900,589987980,3760,3760,3760,3760,0
|
|
20240610,200800,589987980,3760,3760,3760,3760,0
|
|
20240610,200700,589987980,3760,3760,3760,3760,0
|
|
20240610,200600,589987980,3760,3760,3760,3760,0
|
|
20240610,200500,589987980,3760,3760,3760,3760,0
|
|
20240610,200400,589987980,3760,3760,3760,3760,0
|
|
20240610,200300,589987980,3760,3760,3760,3760,0
|
|
20240610,200200,589987980,3760,3760,3760,3760,0
|
|
20240610,200100,589987980,3760,3760,3760,3760,0
|
|
20240610,200000,589987980,3760,3760,3760,3760,0
|
|
20240610,195900,589987980,3760,3760,3760,3760,0
|
|
20240610,195800,589987980,3760,3760,3760,3760,0
|
|
20240610,195700,589987980,3760,3760,3760,3760,0
|
|
20240610,195600,589987980,3760,3760,3760,3760,0
|
|
20240610,195500,589987980,3760,3760,3760,3760,0
|
|
20240610,195400,589987980,3760,3760,3760,3760,0
|
|
20240610,195300,589987980,3760,3760,3760,3760,0
|
|
20240610,195200,589987980,3760,3760,3760,3760,0
|
|
20240610,195100,589987980,3760,3760,3760,3760,0
|
|
20240610,195000,589987980,3760,3760,3760,3760,0
|
|
20240610,194900,589987980,3760,3760,3760,3760,0
|
|
20240610,194800,589987980,3760,3760,3760,3760,0
|
|
20240610,194700,589987980,3760,3760,3760,3760,0
|
|
20240610,194600,589987980,3760,3760,3760,3760,6751
|
|
20240610,194500,589987980,3760,3760,3760,3760,0
|
|
20240610,194400,589987980,3760,3760,3760,3760,0
|
|
20240610,194300,589987980,3760,3760,3760,3760,0
|
|
20240610,194200,589987980,3760,3760,3760,3760,0
|
|
20240610,194100,589987980,3760,3760,3760,3760,0
|
|
20240610,194000,589987980,3760,3760,3760,3760,0
|
|
20240610,193900,589987980,3760,3760,3760,3760,0
|
|
20240610,193800,589987980,3760,3760,3760,3760,0
|
|
20240610,193700,589987980,3760,3760,3760,3760,0
|
|
20240610,193600,589987980,3760,3760,3760,3760,0
|
|
20240610,193500,589987980,3760,3760,3760,3760,0
|
|
20240610,193400,589987980,3760,3760,3760,3760,0
|
|
20240610,193300,589987980,3760,3760,3760,3760,0
|
|
20240610,193200,589987980,3760,3760,3760,3760,0
|
|
20240610,193100,589987980,3760,3760,3760,3760,0
|
|
20240610,193000,589987980,3760,3760,3760,3760,0
|
|
20240610,192900,589987980,3760,3760,3760,3760,0
|
|
20240610,192800,589987980,3760,3760,3760,3760,0
|
|
20240610,192700,589987980,3760,3760,3760,3760,0
|
|
20240610,192600,589987980,3760,3760,3760,3760,0
|
|
20240610,192500,589987980,3760,3760,3760,3760,0
|
|
20240610,192400,589987980,3760,3760,3760,3760,0
|
|
20240610,192300,589987980,3760,3760,3760,3760,0
|
|
20240610,192200,589987980,3760,3760,3760,3760,0
|
|
20240610,192100,589987980,3760,3760,3760,3760,0
|
|
20240610,192000,589987980,3760,3760,3760,3760,0
|
|
20240610,191900,589987980,3760,3760,3760,3760,0
|
|
20240610,191800,589987980,3760,3760,3760,3760,0
|
|
20240610,191700,589987980,3760,3760,3760,3760,0
|
|
20240610,191600,589987980,3760,3760,3760,3760,6751
|
|
20240610,191500,589987980,3760,3760,3760,3760,0
|
|
20240610,191400,589987980,3760,3760,3760,3760,0
|
|
20240610,191300,589987980,3760,3760,3760,3760,0
|
|
20240610,191200,589987980,3760,3760,3760,3760,0
|
|
20240610,191100,589987980,3760,3760,3760,3760,0
|
|
20240610,191000,589987980,3760,3760,3760,3760,0
|
|
20240610,190900,589987980,3760,3760,3760,3760,0
|
|
20240610,190800,589987980,3760,3760,3760,3760,0
|
|
20240610,190700,589987980,3760,3760,3760,3760,0
|
|
20240610,190600,589987980,3760,3760,3760,3760,0
|
|
20240610,190500,589987980,3760,3760,3760,3760,0
|
|
20240610,190400,589987980,3760,3760,3760,3760,0
|
|
20240610,190300,589987980,3760,3760,3760,3760,0
|
|
20240610,190200,589987980,3760,3760,3760,3760,0
|
|
20240610,190100,589987980,3760,3760,3760,3760,0
|
|
20240610,190000,589987980,3760,3760,3760,3760,0
|
|
20240610,185900,589987980,3760,3760,3760,3760,0
|
|
20240610,185800,589987980,3760,3760,3760,3760,0
|
|
20240610,185700,589987980,3760,3760,3760,3760,0
|
|
20240610,185600,589987980,3760,3760,3760,3760,0
|
|
20240610,185500,589987980,3760,3760,3760,3760,0
|
|
20240610,185400,589987980,3760,3760,3760,3760,0
|
|
20240610,185300,589987980,3760,3760,3760,3760,0
|
|
20240610,185200,589987980,3760,3760,3760,3760,0
|
|
20240610,185100,589987980,3760,3760,3760,3760,0
|
|
20240610,185000,589987980,3760,3760,3760,3760,0
|
|
20240610,184900,589987980,3760,3760,3760,3760,0
|
|
20240610,184800,589987980,3760,3760,3760,3760,0
|
|
20240610,184700,589987980,3760,3760,3760,3760,0
|
|
20240610,184600,589987980,3760,3760,3760,3760,6751
|
|
20240610,184500,589987980,3760,3760,3760,3760,0
|
|
20240610,184400,589987980,3760,3760,3760,3760,0
|
|
20240610,184300,589987980,3760,3760,3760,3760,0
|
|
20240610,184200,589987980,3760,3760,3760,3760,0
|
|
20240610,184100,589987980,3760,3760,3760,3760,0
|
|
20240610,184000,589987980,3760,3760,3760,3760,0
|
|
20240610,183900,589987980,3760,3760,3760,3760,0
|
|
20240610,183800,589987980,3760,3760,3760,3760,0
|
|
20240610,183700,589987980,3760,3760,3760,3760,0
|
|
20240610,183600,589987980,3760,3760,3760,3760,0
|
|
20240610,183500,589987980,3760,3760,3760,3760,0
|
|
20240610,183400,589987980,3760,3760,3760,3760,0
|
|
20240610,183300,589987980,3760,3760,3760,3760,0
|
|
20240610,183200,589987980,3760,3760,3760,3760,0
|
|
20240610,183100,589987980,3760,3760,3760,3760,0
|
|
20240610,183000,589987980,3760,3760,3760,3760,0
|
|
20240610,182900,589987980,3760,3760,3760,3760,0
|
|
20240610,182800,589987980,3760,3760,3760,3760,0
|
|
20240610,182700,589987980,3760,3760,3760,3760,0
|
|
20240610,182600,589987980,3760,3760,3760,3760,0
|
|
20240610,182500,589987980,3760,3760,3760,3760,0
|
|
20240610,182400,589987980,3760,3760,3760,3760,0
|
|
20240610,182300,589987980,3760,3760,3760,3760,0
|
|
20240610,182200,589987980,3760,3760,3760,3760,0
|
|
20240610,182100,589987980,3760,3760,3760,3760,0
|
|
20240610,182000,589987980,3760,3760,3760,3760,0
|
|
20240610,181900,589987980,3760,3760,3760,3760,0
|
|
20240610,181800,589987980,3760,3760,3760,3760,0
|
|
20240610,181700,589987980,3760,3760,3760,3760,0
|
|
20240610,181600,589987980,3760,3760,3760,3760,6751
|
|
20240610,181500,589987980,3760,3760,3760,3760,0
|
|
20240610,181400,589987980,3760,3760,3760,3760,0
|
|
20240610,181300,589987980,3760,3760,3760,3760,0
|
|
20240610,181200,589987980,3760,3760,3760,3760,0
|
|
20240610,181100,589987980,3760,3760,3760,3760,0
|
|
20240610,181000,589987980,3760,3760,3760,3760,0
|
|
20240610,180900,589987980,3760,3760,3760,3760,0
|
|
20240610,180800,589987980,3760,3760,3760,3760,0
|
|
20240610,180700,589987980,3760,3760,3760,3760,0
|
|
20240610,180600,589987980,3760,3760,3760,3760,0
|
|
20240610,180500,589987980,3760,3760,3760,3760,0
|
|
20240610,180400,589987980,3760,3760,3760,3760,0
|
|
20240610,180300,589987980,3760,3760,3760,3760,0
|
|
20240610,180200,589987980,3760,3760,3760,3760,0
|
|
20240610,180100,589987980,3760,3760,3760,3760,0
|
|
20240610,180000,589987980,3760,3760,3760,3760,0
|
|
20240610,175900,589987980,3760,3760,3760,3760,0
|
|
20240610,175800,589987980,3760,3760,3760,3760,0
|
|
20240610,175700,589987980,3760,3760,3760,3760,0
|
|
20240610,175600,589987980,3760,3760,3760,3760,0
|
|
20240610,175500,589987980,3760,3760,3760,3760,0
|
|
20240610,175400,589987980,3760,3760,3760,3760,0
|
|
20240610,175300,589987980,3760,3760,3760,3760,0
|
|
20240610,175200,589987980,3760,3760,3760,3760,0
|
|
20240610,175100,589987980,3760,3760,3760,3760,0
|
|
20240610,175000,589987980,3760,3760,3760,3760,0
|
|
20240610,174900,589987980,3760,3760,3760,3760,0
|
|
20240610,174800,589987980,3760,3760,3760,3760,0
|
|
20240610,174700,589987980,3760,3760,3760,3760,0
|
|
20240610,174600,589987980,3760,3760,3760,3760,6751
|
|
20240610,174500,589987980,3760,3760,3760,3760,0
|
|
20240610,174400,589987980,3760,3760,3760,3760,0
|
|
20240610,174300,589987980,3760,3760,3760,3760,0
|
|
20240610,174200,589987980,3760,3760,3760,3760,0
|
|
20240610,174100,589987980,3760,3760,3760,3760,0
|
|
20240610,174000,589987980,3760,3760,3760,3760,0
|
|
20240610,173900,589987980,3760,3760,3760,3760,0
|
|
20240610,173800,589987980,3760,3760,3760,3760,0
|
|
20240610,173700,589987980,3760,3760,3760,3760,0
|
|
20240610,173600,589987980,3760,3760,3760,3760,0
|
|
20240610,173500,589987980,3760,3760,3760,3760,0
|
|
20240610,173400,589987980,3760,3760,3760,3760,0
|
|
20240610,173300,589987980,3760,3760,3760,3760,0
|
|
20240610,173200,589987980,3760,3760,3760,3760,0
|
|
20240610,173100,589987980,3760,3760,3760,3760,0
|
|
20240610,173000,589987980,3760,3760,3760,3760,0
|
|
20240610,172900,589987980,3760,3760,3760,3760,0
|
|
20240610,172800,589987980,3760,3760,3760,3760,0
|
|
20240610,172700,589987980,3760,3760,3760,3760,0
|
|
20240610,172600,589987980,3760,3760,3760,3760,0
|
|
20240610,172500,589987980,3760,3760,3760,3760,0
|
|
20240610,172400,589987980,3760,3760,3760,3760,0
|
|
20240610,172300,589987980,3760,3760,3760,3760,0
|
|
20240610,172200,589987980,3760,3760,3760,3760,0
|
|
20240610,172100,589987980,3760,3760,3760,3760,0
|
|
20240610,172000,589987980,3760,3760,3760,3760,0
|
|
20240610,171900,589987980,3760,3760,3760,3760,0
|
|
20240610,171800,589987980,3760,3760,3760,3760,0
|
|
20240610,171700,589987980,3760,3760,3760,3760,0
|
|
20240610,171600,589987980,3760,3760,3760,3760,6751
|
|
20240610,171500,589987980,3760,3760,3760,3760,0
|
|
20240610,171400,589987980,3760,3760,3760,3760,0
|
|
20240610,171300,589987980,3760,3760,3760,3760,0
|
|
20240610,171200,589987980,3760,3760,3760,3760,0
|
|
20240610,171100,589987980,3760,3760,3760,3760,0
|
|
20240610,171000,589987980,3760,3760,3760,3760,0
|
|
20240610,170900,589987980,3760,3760,3760,3760,0
|
|
20240610,170800,589987980,3760,3760,3760,3760,0
|
|
20240610,170700,589987980,3760,3760,3760,3760,0
|
|
20240610,170600,589987980,3760,3760,3760,3760,0
|
|
20240610,170500,589987980,3760,3760,3760,3760,0
|
|
20240610,170400,589987980,3760,3760,3760,3760,0
|
|
20240610,170300,589987980,3760,3760,3760,3760,0
|
|
20240610,170200,589987980,3760,3760,3760,3760,0
|
|
20240610,170100,589987980,3760,3760,3760,3760,0
|
|
20240610,170000,589987980,3760,3760,3760,3760,0
|
|
20240610,165900,589987980,3760,3760,3760,3760,0
|
|
20240610,165800,589987980,3760,3760,3760,3760,0
|
|
20240610,165700,589987980,3760,3760,3760,3760,0
|
|
20240610,165600,589987980,3760,3760,3760,3760,0
|
|
20240610,165500,589987980,3760,3760,3760,3760,0
|
|
20240610,165400,589987980,3760,3760,3760,3760,0
|
|
20240610,165300,589987980,3760,3760,3760,3760,0
|
|
20240610,165200,589987980,3760,3760,3760,3760,0
|
|
20240610,165100,589987980,3760,3760,3760,3760,0
|
|
20240610,165000,589987980,3760,3760,3760,3760,0
|
|
20240610,164900,589987980,3760,3760,3760,3760,0
|
|
20240610,164800,589987980,3760,3760,3760,3760,0
|
|
20240610,164700,589987980,3760,3760,3760,3760,0
|
|
20240610,164600,589987980,3760,3760,3760,3760,6751
|
|
20240610,164500,589987980,3760,3760,3760,3760,0
|
|
20240610,164400,589987980,3760,3760,3760,3760,0
|
|
20240610,164300,589987980,3760,3760,3760,3760,0
|
|
20240610,164200,589987980,3760,3760,3760,3760,0
|
|
20240610,164100,589987980,3760,3760,3760,3760,0
|
|
20240610,164000,589987980,3760,3760,3760,3760,0
|
|
20240610,163900,589987980,3760,3760,3760,3760,0
|
|
20240610,163800,589987980,3760,3760,3760,3760,0
|
|
20240610,163700,589987980,3760,3760,3760,3760,0
|
|
20240610,163600,589987980,3760,3760,3760,3760,0
|
|
20240610,163500,589987980,3760,3760,3760,3760,0
|
|
20240610,163400,589987980,3760,3760,3760,3760,0
|
|
20240610,163300,589987980,3760,3760,3760,3760,0
|
|
20240610,163200,589987980,3760,3760,3760,3760,0
|
|
20240610,163100,589987980,3760,3760,3760,3760,0
|
|
20240610,163000,589987980,3760,3760,3760,3760,0
|
|
20240610,162900,589987980,3760,3760,3760,3760,0
|
|
20240610,162800,589987980,3760,3760,3760,3760,0
|
|
20240610,162700,589987980,3760,3760,3760,3760,0
|
|
20240610,162600,589987980,3760,3760,3760,3760,0
|
|
20240610,162500,589987980,3760,3760,3760,3760,0
|
|
20240610,162400,589987980,3760,3760,3760,3760,0
|
|
20240610,162300,589987980,3760,3760,3760,3760,0
|
|
20240610,162200,589987980,3760,3760,3760,3760,0
|
|
20240610,162100,589987980,3760,3760,3760,3760,0
|
|
20240610,162000,589987980,3760,3760,3760,3760,0
|
|
20240610,161900,589987980,3760,3760,3760,3760,0
|
|
20240610,161800,589987980,3760,3760,3760,3760,0
|
|
20240610,161700,589987980,3760,3760,3760,3760,0
|
|
20240610,161600,589987980,3760,3760,3760,3760,6751
|
|
20240610,161500,589987980,3760,3760,3760,3760,0
|
|
20240610,161400,589987980,3760,3760,3760,3760,0
|
|
20240610,161300,589987980,3760,3760,3760,3760,0
|
|
20240610,161200,589987980,3760,3760,3760,3760,0
|
|
20240610,161100,589987980,3760,3760,3760,3760,0
|
|
20240610,161000,589987980,3760,3760,3760,3760,0
|
|
20240610,160900,589987980,3760,3760,3760,3760,0
|
|
20240610,160800,589987980,3760,3760,3760,3760,0
|
|
20240610,160700,589987980,3760,3760,3760,3760,0
|
|
20240610,160600,589987980,3760,3760,3760,3760,0
|
|
20240610,160500,589987980,3760,3760,3760,3760,0
|
|
20240610,160400,589987980,3760,3760,3760,3760,0
|
|
20240610,160300,589987980,3760,3760,3760,3760,0
|
|
20240610,160200,589987980,3760,3760,3760,3760,0
|
|
20240610,160100,589987980,3760,3760,3760,3760,0
|
|
20240610,160000,589987980,3760,3760,3760,3760,0
|
|
20240610,155900,589987980,3760,3760,3760,3760,0
|
|
20240610,155800,589987980,3760,3760,3760,3760,0
|
|
20240610,155700,589987980,3760,3760,3760,3760,0
|
|
20240610,155600,589987980,3760,3760,3760,3760,0
|
|
20240610,155500,589987980,3760,3760,3760,3760,0
|
|
20240610,155400,589987980,3760,3760,3760,3760,0
|
|
20240610,155300,589987980,3760,3760,3760,3760,0
|
|
20240610,155200,589987980,3760,3760,3760,3760,0
|
|
20240610,155100,589987980,3760,3760,3760,3760,0
|
|
20240610,155000,589987980,3760,3760,3760,3760,0
|
|
20240610,154900,589987980,3760,3760,3760,3760,0
|
|
20240610,154800,589987980,3760,3760,3760,3760,0
|
|
20240610,154700,589987980,3760,3760,3760,3760,0
|
|
20240610,154600,589987980,3760,3760,3760,3760,6751
|
|
20240610,154500,589987980,3760,3760,3760,3760,0
|
|
20240610,154400,589987980,3760,3760,3760,3760,0
|
|
20240610,154300,589987980,3760,3760,3760,3760,0
|
|
20240610,154200,589987980,3760,3760,3760,3760,0
|
|
20240610,154100,589987980,3760,3760,3760,3760,0
|
|
20240610,154000,589987980,3760,3760,3760,3760,0
|
|
20240610,153900,589987980,3760,3760,3760,3760,0
|
|
20240610,153800,589987980,3760,3760,3760,3760,0
|
|
20240610,153700,589987980,3760,3760,3760,3760,0
|
|
20240610,153600,589987980,3760,3760,3760,3760,0
|
|
20240610,153500,589987980,3760,3760,3760,3760,0
|
|
20240610,153400,589987980,3760,3760,3760,3760,0
|
|
20240610,153300,589987980,3760,3760,3760,3760,0
|
|
20240610,153200,589987980,3760,3760,3760,3760,0
|
|
20240610,153100,589987980,3760,3760,3760,3760,0
|
|
20240610,153000,589987980,3760,3760,3760,3760,6751
|
|
20240610,152900,564604220,3805,3805,3805,3805,0
|
|
20240610,152800,564604220,3805,3805,3805,3805,0
|
|
20240610,152700,564604220,3805,3805,3805,3805,0
|
|
20240610,152600,564604220,3805,3805,3805,3805,0
|
|
20240610,152500,564604220,3805,3805,3805,3805,0
|
|
20240610,152400,564604220,3805,3805,3805,3805,0
|
|
20240610,152300,564604220,3805,3805,3805,3805,0
|
|
20240610,152200,564604220,3805,3805,3805,3805,0
|
|
20240610,152100,564604220,3805,3805,3805,3805,0
|
|
20240610,152000,564604220,3805,3805,3805,3805,0
|
|
20240610,151900,564604220,3805,3765,3805,3755,6317
|
|
20240610,151800,540777625,3760,3760,3765,3760,716
|
|
20240610,151700,538082965,3760,3760,3770,3755,72
|
|
20240610,151600,537812245,3760,3755,3760,3755,217
|
|
20240610,151500,536996730,3760,3760,3770,3755,1342
|
|
20240610,151400,531953795,3760,3755,3760,3755,150
|
|
20240610,151300,531390415,3755,3760,3760,3755,733
|
|
20240610,151200,528637955,3760,3755,3760,3755,144
|
|
20240610,151100,528097025,3755,3765,3765,3750,10123
|
|
20240610,151000,490057265,3765,3770,3770,3765,61
|
|
20240610,150900,489827315,3770,3770,3770,3765,55
|
|
20240610,150800,489619975,3770,3765,3770,3765,499
|
|
20240610,150700,487739265,3765,3765,3765,3765,1115
|
|
20240610,150600,483541290,3765,3765,3765,3765,1504
|
|
20240610,150500,477878730,3770,3765,3770,3765,147
|
|
20240610,150400,477324660,3770,3770,3770,3770,1946
|
|
20240610,150300,469988240,3770,3770,3775,3765,1840
|
|
20240610,150200,463051025,3770,3770,3770,3770,343
|
|
20240610,150100,461757915,3770,3775,3775,3770,950
|
|
20240610,150000,458171785,3775,3780,3780,3775,4
|
|
20240610,145900,458156675,3780,3775,3780,3775,6
|
|
20240610,145800,458134015,3775,3775,3775,3775,2
|
|
20240610,145700,458126465,3780,3780,3780,3780,0
|
|
20240610,145600,458126465,3780,3780,3780,3780,0
|
|
20240610,145500,458126465,3780,3780,3780,3780,1
|
|
20240610,145400,458122685,3780,3780,3780,3780,11
|
|
20240610,145300,458081105,3780,3780,3780,3780,1
|
|
20240610,145200,458077325,3775,3775,3775,3775,315
|
|
20240610,145100,456888200,3775,3775,3775,3775,1
|
|
20240610,145000,456884425,3770,3765,3770,3765,2317
|
|
20240610,144900,448160905,3760,3775,3775,3750,11087
|
|
20240610,144800,406495155,3775,3775,3775,3765,6002
|
|
20240610,144700,383886975,3775,3780,3785,3775,731
|
|
20240610,144600,381123810,3775,3790,3790,3775,12140
|
|
20240610,144500,335203955,3795,3795,3795,3795,0
|
|
20240610,144400,335203955,3795,3795,3795,3795,12
|
|
20240610,144300,335158415,3790,3795,3795,3790,129
|
|
20240610,144200,334669500,3795,3795,3795,3795,1
|
|
20240610,144100,334665705,3795,3795,3795,3795,0
|
|
20240610,144000,334665705,3795,3795,3795,3795,0
|
|
20240610,143900,334665705,3795,3795,3795,3795,501
|
|
20240610,143800,332764410,3795,3795,3795,3795,69
|
|
20240610,143700,332502555,3800,3800,3800,3800,0
|
|
20240610,143600,332502555,3800,3800,3800,3800,0
|
|
20240610,143500,332502555,3800,3800,3800,3800,1
|
|
20240610,143400,332498755,3800,3800,3800,3800,1
|
|
20240610,143300,332494955,3800,3800,3800,3800,1
|
|
20240610,143200,332491155,3795,3795,3795,3795,89
|
|
20240610,143100,332153400,3795,3795,3795,3795,99
|
|
20240610,143000,331777695,3800,3800,3800,3800,0
|
|
20240610,142900,331777695,3800,3800,3800,3800,1
|
|
20240610,142800,331773895,3800,3800,3800,3800,0
|
|
20240610,142700,331773895,3800,3800,3800,3800,0
|
|
20240610,142600,331773895,3800,3800,3800,3800,1
|
|
20240610,142500,331770095,3800,3800,3800,3800,0
|
|
20240610,142400,331770095,3800,3800,3800,3800,1
|
|
20240610,142300,331766295,3795,3795,3795,3795,4
|
|
20240610,142200,331751115,3795,3795,3795,3795,2
|
|
20240610,142100,331743525,3795,3795,3795,3795,0
|
|
20240610,142000,331743525,3795,3795,3795,3795,1
|
|
20240610,141900,331739730,3795,3795,3795,3795,251
|
|
20240610,141800,330787185,3795,3795,3795,3795,0
|
|
20240610,141700,330787185,3795,3795,3795,3795,200
|
|
20240610,141600,330028185,3795,3795,3795,3795,0
|
|
20240610,141500,330028185,3795,3795,3795,3795,0
|
|
20240610,141400,330028185,3795,3795,3795,3795,2
|
|
20240610,141300,330020595,3795,3795,3795,3795,3
|
|
20240610,141200,330009210,3795,3795,3795,3795,0
|
|
20240610,141100,330009210,3795,3795,3795,3795,0
|
|
20240610,141000,330009210,3795,3795,3795,3795,1
|
|
20240610,140900,330005415,3795,3795,3795,3795,536
|
|
20240610,140800,327971295,3795,3795,3795,3795,20
|
|
20240610,140700,327895395,3800,3800,3800,3800,0
|
|
20240610,140600,327895395,3800,3800,3800,3800,1
|
|
20240610,140500,327891595,3800,3800,3800,3800,0
|
|
20240610,140400,327891595,3800,3800,3800,3800,1
|
|
20240610,140300,327887795,3790,3790,3790,3790,0
|
|
20240610,140200,327887795,3790,3790,3790,3790,1000
|
|
20240610,140100,324097795,3800,3795,3800,3790,1075
|
|
20240610,140000,320019100,3795,3795,3795,3795,57
|
|
20240610,135900,319802785,3800,3795,3800,3795,2
|
|
20240610,135800,319795190,3795,3795,3795,3795,0
|
|
20240610,135700,319795190,3795,3800,3800,3795,96
|
|
20240610,135600,319430865,3800,3800,3800,3800,1
|
|
20240610,135500,319427065,3790,3790,3790,3790,0
|
|
20240610,135400,319427065,3790,3800,3800,3790,1001
|
|
20240610,135300,315630890,3800,3800,3800,3800,1
|
|
20240610,135200,315627090,3800,3800,3800,3800,133
|
|
20240610,135100,315121690,3800,3800,3800,3800,1
|
|
20240610,135000,315117890,3800,3800,3800,3800,0
|
|
20240610,134900,315117890,3800,3800,3800,3800,2
|
|
20240610,134800,315110290,3800,3800,3800,3800,10
|
|
20240610,134700,315072290,3800,3800,3800,3800,0
|
|
20240610,134600,315072290,3800,3800,3800,3800,0
|
|
20240610,134500,315072290,3800,3800,3800,3800,1
|
|
20240610,134400,315068490,3800,3800,3800,3800,1
|
|
20240610,134300,315064690,3800,3800,3800,3800,200
|
|
20240610,134200,314304690,3805,3805,3805,3805,0
|
|
20240610,134100,314304690,3805,3805,3805,3805,1
|
|
20240610,134000,314300885,3800,3800,3800,3800,1475
|
|
20240610,133900,308695885,3795,3795,3795,3795,1005
|
|
20240610,133800,304881910,3800,3800,3800,3800,0
|
|
20240610,133700,304881910,3800,3800,3800,3800,1
|
|
20240610,133600,304878110,3800,3800,3800,3800,0
|
|
20240610,133500,304878110,3800,3800,3800,3800,0
|
|
20240610,133400,304878110,3800,3800,3800,3800,30
|
|
20240610,133300,304764110,3800,3800,3800,3800,0
|
|
20240610,133200,304764110,3800,3800,3800,3800,0
|
|
20240610,133100,304764110,3800,3800,3800,3800,53
|
|
20240610,133000,304562710,3800,3800,3800,3800,1
|
|
20240610,132900,304558910,3800,3800,3800,3800,0
|
|
20240610,132800,304558910,3800,3800,3800,3800,27
|
|
20240610,132700,304456310,3800,3800,3800,3800,0
|
|
20240610,132600,304456310,3800,3800,3800,3800,0
|
|
20240610,132500,304456310,3800,3800,3800,3800,1
|
|
20240610,132400,304452510,3800,3800,3800,3800,2
|
|
20240610,132300,304444910,3800,3800,3800,3800,0
|
|
20240610,132200,304444910,3800,3800,3800,3800,27
|
|
20240610,132100,304342310,3800,3800,3800,3800,0
|
|
20240610,132000,304342310,3800,3800,3800,3800,2
|
|
20240610,131900,304334710,3800,3800,3800,3800,0
|
|
20240610,131800,304334710,3800,3800,3800,3800,1
|
|
20240610,131700,304330910,3800,3800,3800,3800,0
|
|
20240610,131600,304330910,3800,3800,3800,3800,0
|
|
20240610,131500,304330910,3800,3800,3800,3800,1
|
|
20240610,131400,304327110,3790,3800,3800,3790,2919
|
|
20240610,131300,293259460,3800,3800,3800,3800,0
|
|
20240610,131200,293259460,3800,3805,3805,3800,21
|
|
20240610,131100,293179655,3805,3805,3805,3805,0
|
|
20240610,131000,293179655,3805,3805,3805,3805,1
|
|
20240610,130900,293175850,3800,3800,3800,3800,0
|
|
20240610,130800,293175850,3800,3800,3800,3800,838
|
|
20240610,130700,289991450,3800,3800,3800,3800,301
|
|
20240610,130600,288847650,3800,3800,3800,3800,1
|
|
20240610,130500,288843850,3795,3795,3795,3795,450
|
|
20240610,130400,287136100,3800,3800,3800,3800,0
|
|
20240610,130300,287136100,3800,3800,3800,3800,1
|
|
20240610,130200,287132300,3795,3795,3795,3795,0
|
|
20240610,130100,287132300,3795,3795,3795,3795,0
|
|
20240610,130000,287132300,3795,3800,3800,3795,3917
|
|
20240610,125900,272267270,3800,3800,3800,3800,3
|
|
20240610,125800,272255870,3795,3795,3795,3795,0
|
|
20240610,125700,272255870,3795,3795,3795,3795,1000
|
|
20240610,125600,268460870,3795,3795,3795,3795,0
|
|
20240610,125500,268460870,3795,3800,3800,3795,656
|
|
20240610,125400,265971340,3800,3800,3800,3800,0
|
|
20240610,125300,265971340,3800,3800,3800,3800,206
|
|
20240610,125200,265188540,3805,3805,3805,3805,0
|
|
20240610,125100,265188540,3805,3805,3805,3805,3
|
|
20240610,125000,265177125,3805,3805,3805,3805,0
|
|
20240610,124900,265177125,3805,3805,3805,3805,0
|
|
20240610,124800,265177125,3805,3805,3805,3805,0
|
|
20240610,124700,265177125,3805,3805,3805,3805,2
|
|
20240610,124600,265169515,3805,3805,3805,3805,0
|
|
20240610,124500,265169515,3805,3805,3805,3805,0
|
|
20240610,124400,265169515,3805,3805,3805,3805,1
|
|
20240610,124300,265165710,3805,3805,3805,3805,1
|
|
20240610,124200,265161905,3805,3805,3805,3805,10
|
|
20240610,124100,265123855,3805,3805,3805,3805,1
|
|
20240610,124000,265120050,3805,3805,3805,3805,1
|
|
20240610,123900,265116245,3805,3805,3805,3805,3
|
|
20240610,123800,265104830,3805,3805,3805,3805,0
|
|
20240610,123700,265104830,3805,3805,3805,3805,1
|
|
20240610,123600,265101025,3805,3805,3805,3805,0
|
|
20240610,123500,265101025,3805,3805,3805,3805,3
|
|
20240610,123400,265089610,3805,3805,3805,3805,0
|
|
20240610,123300,265089610,3805,3805,3805,3805,0
|
|
20240610,123200,265089610,3805,3805,3805,3805,0
|
|
20240610,123100,265089610,3805,3805,3805,3805,2
|
|
20240610,123000,265082000,3800,3800,3800,3800,102
|
|
20240610,122900,264694400,3805,3805,3805,3805,0
|
|
20240610,122800,264694400,3805,3805,3805,3805,50
|
|
20240610,122700,264504150,3805,3805,3805,3805,0
|
|
20240610,122600,264504150,3805,3805,3805,3805,1
|
|
20240610,122500,264500345,3805,3805,3805,3805,0
|
|
20240610,122400,264500345,3805,3805,3805,3805,0
|
|
20240610,122300,264500345,3805,3805,3805,3805,0
|
|
20240610,122200,264500345,3805,3805,3805,3805,2
|
|
20240610,122100,264492735,3805,3805,3805,3805,0
|
|
20240610,122000,264492735,3805,3805,3805,3805,1
|
|
20240610,121900,264488930,3800,3800,3800,3800,0
|
|
20240610,121800,264488930,3800,3805,3805,3800,503
|
|
20240610,121700,262577515,3805,3805,3805,3805,0
|
|
20240610,121600,262577515,3805,3805,3805,3805,0
|
|
20240610,121500,262577515,3805,3805,3805,3805,1
|
|
20240610,121400,262573710,3805,3805,3805,3805,2
|
|
20240610,121300,262566100,3800,3800,3800,3800,0
|
|
20240610,121200,262566100,3800,3800,3800,3800,0
|
|
20240610,121100,262566100,3800,3800,3800,3800,2399
|
|
20240610,121000,253449900,3800,3800,3800,3800,2
|
|
20240610,120900,253442300,3800,3800,3800,3800,1324
|
|
20240610,120800,248411100,3800,3800,3800,3800,0
|
|
20240610,120700,248411100,3800,3805,3805,3800,2000
|
|
20240610,120600,240811095,3810,3810,3810,3810,1
|
|
20240610,120500,240807285,3810,3810,3810,3810,1
|
|
20240610,120400,240803475,3805,3805,3805,3805,0
|
|
20240610,120300,240803475,3805,3805,3805,3805,2001
|
|
20240610,120200,233189670,3805,3810,3810,3805,676
|
|
20240610,120100,230617480,3805,3805,3805,3805,0
|
|
20240610,120000,230617480,3805,3805,3805,3805,300
|
|
20240610,115900,229475980,3810,3810,3810,3810,0
|
|
20240610,115800,229475980,3810,3810,3810,3810,0
|
|
20240610,115700,229475980,3810,3810,3810,3810,3
|
|
20240610,115600,229464550,3810,3810,3810,3810,0
|
|
20240610,115500,229464550,3810,3810,3810,3810,10
|
|
20240610,115400,229426450,3810,3810,3810,3810,0
|
|
20240610,115300,229426450,3810,3810,3810,3810,2
|
|
20240610,115200,229418830,3810,3810,3810,3810,0
|
|
20240610,115100,229418830,3810,3810,3810,3810,0
|
|
20240610,115000,229418830,3810,3810,3810,3810,1
|
|
20240610,114900,229415020,3810,3810,3810,3810,3
|
|
20240610,114800,229403590,3810,3810,3810,3810,0
|
|
20240610,114700,229403590,3810,3810,3810,3810,0
|
|
20240610,114600,229403590,3810,3810,3810,3810,0
|
|
20240610,114500,229403590,3810,3810,3810,3810,2
|
|
20240610,114400,229395970,3810,3810,3810,3810,0
|
|
20240610,114300,229395970,3810,3810,3810,3810,0
|
|
20240610,114200,229395970,3810,3810,3810,3810,0
|
|
20240610,114100,229395970,3810,3810,3810,3810,2
|
|
20240610,114000,229388350,3810,3810,3810,3810,1
|
|
20240610,113900,229384540,3810,3810,3810,3810,0
|
|
20240610,113800,229384540,3810,3810,3810,3810,0
|
|
20240610,113700,229384540,3810,3810,3810,3810,3
|
|
20240610,113600,229373110,3810,3810,3810,3810,0
|
|
20240610,113500,229373110,3810,3810,3810,3810,0
|
|
20240610,113400,229373110,3810,3810,3810,3810,41
|
|
20240610,113300,229216900,3810,3810,3810,3810,2
|
|
20240610,113200,229209280,3805,3805,3805,3805,500
|
|
20240610,113100,227306780,3810,3810,3810,3810,0
|
|
20240610,113000,227306780,3810,3810,3810,3810,0
|
|
20240610,112900,227306780,3810,3810,3810,3810,0
|
|
20240610,112800,227306780,3810,3810,3810,3810,3
|
|
20240610,112700,227295350,3810,3810,3810,3810,0
|
|
20240610,112600,227295350,3810,3810,3810,3810,0
|
|
20240610,112500,227295350,3810,3810,3810,3810,1
|
|
20240610,112400,227291540,3810,3810,3810,3810,3
|
|
20240610,112300,227280110,3810,3810,3810,3810,77
|
|
20240610,112200,226986740,3810,3810,3810,3810,0
|
|
20240610,112100,226986740,3810,3810,3810,3810,0
|
|
20240610,112000,226986740,3810,3810,3810,3810,1
|
|
20240610,111900,226982930,3810,3810,3810,3810,0
|
|
20240610,111800,226982930,3810,3810,3810,3810,0
|
|
20240610,111700,226982930,3810,3810,3810,3810,0
|
|
20240610,111600,226982930,3810,3810,3810,3810,22
|
|
20240610,111500,226899110,3810,3810,3810,3810,0
|
|
20240610,111400,226899110,3810,3810,3810,3810,0
|
|
20240610,111300,226899110,3810,3800,3810,3800,57
|
|
20240610,111200,226682490,3805,3810,3810,3805,603
|
|
20240610,111100,224388060,3810,3810,3810,3810,500
|
|
20240610,111000,222483060,3810,3810,3810,3810,1000
|
|
20240610,110900,218673060,3810,3810,3810,3810,0
|
|
20240610,110800,218673060,3810,3810,3810,3810,3
|
|
20240610,110700,218661630,3810,3810,3810,3810,0
|
|
20240610,110600,218661630,3810,3810,3810,3810,0
|
|
20240610,110500,218661630,3810,3810,3810,3810,130
|
|
20240610,110400,218166330,3810,3810,3810,3810,1
|
|
20240610,110300,218162520,3810,3810,3810,3810,0
|
|
20240610,110200,218162520,3810,3810,3810,3810,1000
|
|
20240610,110100,214352520,3805,3805,3805,3805,0
|
|
20240610,110000,214352520,3805,3810,3810,3805,54
|
|
20240610,105900,214147030,3805,3805,3805,3805,0
|
|
20240610,105800,214147030,3805,3805,3805,3805,0
|
|
20240610,105700,214147030,3805,3805,3805,3805,0
|
|
20240610,105600,214147030,3805,3805,3805,3805,0
|
|
20240610,105500,214147030,3805,3805,3805,3805,9
|
|
20240610,105400,214112785,3805,3805,3805,3805,0
|
|
20240610,105300,214112785,3805,3805,3805,3805,0
|
|
20240610,105200,214112785,3805,3805,3805,3805,0
|
|
20240610,105100,214112785,3805,3805,3805,3805,0
|
|
20240610,105000,214112785,3805,3810,3810,3805,2161
|
|
20240610,104900,205883930,3810,3810,3810,3810,0
|
|
20240610,104800,205883930,3810,3810,3810,3810,0
|
|
20240610,104700,205883930,3810,3810,3810,3810,2
|
|
20240610,104600,205876310,3815,3815,3815,3815,0
|
|
20240610,104500,205876310,3815,3815,3815,3815,0
|
|
20240610,104400,205876310,3815,3815,3815,3815,1500
|
|
20240610,104300,200153810,3815,3815,3815,3815,0
|
|
20240610,104200,200153810,3815,3815,3815,3815,0
|
|
20240610,104100,200153810,3815,3815,3815,3815,0
|
|
20240610,104000,200153810,3815,3815,3815,3815,0
|
|
20240610,103900,200153810,3815,3815,3815,3815,0
|
|
20240610,103800,200153810,3815,3815,3815,3815,0
|
|
20240610,103700,200153810,3815,3815,3815,3815,0
|
|
20240610,103600,200153810,3815,3815,3815,3815,0
|
|
20240610,103500,200153810,3815,3815,3815,3815,0
|
|
20240610,103400,200153810,3815,3815,3815,3815,0
|
|
20240610,103300,200153810,3815,3815,3815,3815,0
|
|
20240610,103200,200153810,3815,3815,3815,3815,0
|
|
20240610,103100,200153810,3815,3815,3815,3815,36
|
|
20240610,103000,200016470,3805,3805,3805,3805,0
|
|
20240610,102900,200016470,3805,3810,3810,3805,1000
|
|
20240610,102800,196207700,3810,3810,3810,3810,0
|
|
20240610,102700,196207700,3810,3810,3810,3810,0
|
|
20240610,102600,196207700,3810,3810,3810,3810,10
|
|
20240610,102500,196169600,3820,3820,3820,3820,0
|
|
20240610,102400,196169600,3820,3820,3820,3820,131
|
|
20240610,102300,195669180,3815,3815,3815,3815,0
|
|
20240610,102200,195669180,3815,3815,3815,3815,959
|
|
20240610,102100,192010595,3815,3820,3820,3815,348
|
|
20240610,102000,190681735,3820,3820,3820,3820,0
|
|
20240610,101900,190681735,3820,3820,3820,3820,13
|
|
20240610,101800,190632075,3820,3820,3820,3820,16
|
|
20240610,101700,190570955,3820,3820,3820,3820,0
|
|
20240610,101600,190570955,3820,3820,3820,3820,500
|
|
20240610,101500,188660955,3820,3820,3820,3820,1
|
|
20240610,101400,188657135,3810,3810,3810,3810,0
|
|
20240610,101300,188657135,3810,3810,3825,3810,27736
|
|
20240610,101200,82783075,3800,3800,3800,3800,10
|
|
20240610,101100,82745075,3805,3805,3805,3805,0
|
|
20240610,101000,82745075,3805,3805,3805,3805,28
|
|
20240610,100900,82638535,3805,3805,3805,3805,0
|
|
20240610,100800,82638535,3805,3805,3805,3805,0
|
|
20240610,100700,82638535,3805,3805,3805,3805,23
|
|
20240610,100600,82551020,3805,3805,3805,3805,0
|
|
20240610,100500,82551020,3805,3805,3805,3805,600
|
|
20240610,100400,80268020,3800,3800,3800,3800,0
|
|
20240610,100300,80268020,3800,3800,3800,3800,0
|
|
20240610,100200,80268020,3800,3805,3805,3800,264
|
|
20240610,100100,79263505,3805,3805,3805,3805,1
|
|
20240610,100000,79259700,3800,3800,3800,3800,500
|
|
20240610,095900,77359700,3800,3800,3800,3800,0
|
|
20240610,095800,77359700,3800,3800,3800,3800,1
|
|
20240610,095700,77355900,3805,3805,3805,3805,2
|
|
20240610,095600,77348290,3800,3800,3800,3800,0
|
|
20240610,095500,77348290,3800,3800,3800,3800,0
|
|
20240610,095400,77348290,3800,3800,3800,3800,511
|
|
20240610,095300,75406490,3800,3800,3800,3800,8000
|
|
20240610,095200,45006490,3805,3805,3805,3805,2000
|
|
20240610,095100,37396490,3815,3815,3815,3815,0
|
|
20240610,095000,37396490,3815,3815,3815,3815,5
|
|
20240610,094900,37377415,3815,3815,3815,3815,1
|
|
20240610,094800,37373600,3810,3810,3810,3810,0
|
|
20240610,094700,37373600,3810,3810,3810,3810,0
|
|
20240610,094600,37373600,3810,3810,3810,3810,1
|
|
20240610,094500,37369790,3815,3810,3815,3810,43
|
|
20240610,094400,37205750,3810,3810,3810,3810,107
|
|
20240610,094300,36798080,3815,3815,3815,3815,1
|
|
20240610,094200,36794265,3815,3810,3815,3810,541
|
|
20240610,094100,34733005,3810,3810,3810,3810,0
|
|
20240610,094000,34733005,3810,3810,3810,3810,2
|
|
20240610,093900,34725385,3805,3805,3805,3805,2074
|
|
20240610,093800,26833815,3805,3805,3805,3805,14
|
|
20240610,093700,26780545,3800,3800,3800,3800,1
|
|
20240610,093600,26776745,3800,3800,3800,3800,0
|
|
20240610,093500,26776745,3800,3800,3800,3800,3
|
|
20240610,093400,26765345,3800,3800,3800,3800,0
|
|
20240610,093300,26765345,3800,3800,3800,3800,0
|
|
20240610,093200,26765345,3800,3800,3800,3800,0
|
|
20240610,093100,26765345,3800,3800,3800,3800,0
|
|
20240610,093000,26765345,3800,3805,3805,3800,1012
|
|
20240610,092900,22919685,3805,3805,3805,3805,0
|
|
20240610,092800,22919685,3805,3805,3805,3805,0
|
|
20240610,092700,22919685,3805,3805,3805,3805,100
|
|
20240610,092600,22539185,3800,3800,3800,3800,150
|
|
20240610,092500,21969185,3800,3800,3800,3800,51
|
|
20240610,092400,21775385,3800,3800,3800,3800,0
|
|
20240610,092300,21775385,3800,3800,3800,3800,615
|
|
20240610,092200,19438385,3805,3800,3805,3800,3
|
|
20240610,092100,19426975,3795,3795,3795,3795,2669
|
|
20240610,092000,9298120,3790,3790,3790,3790,0
|
|
20240610,091900,9298120,3790,3790,3790,3790,0
|
|
20240610,091800,9298120,3790,3790,3790,3790,0
|
|
20240610,091700,9298120,3790,3790,3790,3790,1
|
|
20240610,091600,9294330,3790,3790,3790,3790,58
|
|
20240610,091500,9074510,3795,3795,3795,3795,0
|
|
20240610,091400,9074510,3795,3795,3795,3795,1751
|
|
20240610,091300,2429465,3805,3805,3805,3805,0
|
|
20240610,091200,2429465,3805,3805,3805,3805,50
|
|
20240610,091100,2239215,3805,3805,3805,3805,0
|
|
20240610,091000,2239215,3805,3805,3805,3805,14
|
|
20240610,090900,2185945,3805,3805,3805,3805,0
|
|
20240610,090800,2185945,3805,3805,3805,3805,0
|
|
20240610,090700,2185945,3805,3805,3805,3805,0
|
|
20240610,090600,2185945,3805,3810,3810,3805,3
|
|
20240610,090500,2174525,3805,3805,3805,3805,0
|
|
20240610,090400,2174525,3805,3805,3805,3805,262
|
|
20240610,090300,1177615,3805,3805,3805,3805,0
|
|
20240610,090200,1177615,3805,3805,3805,3805,10
|
|
20240610,090100,1139565,3785,3805,3805,3785,165
|
|
20240610,090000,514760,3785,3785,3785,3785,136
|