626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,192300,123956645,3435,3435,3435,3435,3470
|
|
20240610,192200,123956645,3435,3435,3435,3435,0
|
|
20240610,192100,123956645,3435,3435,3435,3435,0
|
|
20240610,192000,123956645,3435,3435,3435,3435,0
|
|
20240610,191900,123956645,3435,3435,3435,3435,0
|
|
20240610,191800,123956645,3435,3435,3435,3435,0
|
|
20240610,191700,123956645,3435,3435,3435,3435,0
|
|
20240610,191600,123956645,3435,3435,3435,3435,0
|
|
20240610,191500,123956645,3435,3435,3435,3435,0
|
|
20240610,191400,123956645,3435,3435,3435,3435,0
|
|
20240610,191300,123956645,3435,3435,3435,3435,0
|
|
20240610,191200,123956645,3435,3435,3435,3435,0
|
|
20240610,191100,123956645,3435,3435,3435,3435,0
|
|
20240610,191000,123956645,3435,3435,3435,3435,0
|
|
20240610,190900,123956645,3435,3435,3435,3435,0
|
|
20240610,190800,123956645,3435,3435,3435,3435,0
|
|
20240610,190700,123956645,3435,3435,3435,3435,0
|
|
20240610,190600,123956645,3435,3435,3435,3435,0
|
|
20240610,190500,123956645,3435,3435,3435,3435,0
|
|
20240610,190400,123956645,3435,3435,3435,3435,0
|
|
20240610,190300,123956645,3435,3435,3435,3435,0
|
|
20240610,190200,123956645,3435,3435,3435,3435,0
|
|
20240610,190100,123956645,3435,3435,3435,3435,0
|
|
20240610,190000,123956645,3435,3435,3435,3435,0
|
|
20240610,185900,123956645,3435,3435,3435,3435,0
|
|
20240610,185800,123956645,3435,3435,3435,3435,0
|
|
20240610,185700,123956645,3435,3435,3435,3435,0
|
|
20240610,185600,123956645,3435,3435,3435,3435,0
|
|
20240610,185500,123956645,3435,3435,3435,3435,0
|
|
20240610,185400,123956645,3435,3435,3435,3435,0
|
|
20240610,185300,123956645,3435,3435,3435,3435,3470
|
|
20240610,185200,123956645,3435,3435,3435,3435,0
|
|
20240610,185100,123956645,3435,3435,3435,3435,0
|
|
20240610,185000,123956645,3435,3435,3435,3435,0
|
|
20240610,184900,123956645,3435,3435,3435,3435,0
|
|
20240610,184800,123956645,3435,3435,3435,3435,0
|
|
20240610,184700,123956645,3435,3435,3435,3435,0
|
|
20240610,184600,123956645,3435,3435,3435,3435,0
|
|
20240610,184500,123956645,3435,3435,3435,3435,0
|
|
20240610,184400,123956645,3435,3435,3435,3435,0
|
|
20240610,184300,123956645,3435,3435,3435,3435,0
|
|
20240610,184200,123956645,3435,3435,3435,3435,0
|
|
20240610,184100,123956645,3435,3435,3435,3435,0
|
|
20240610,184000,123956645,3435,3435,3435,3435,0
|
|
20240610,183900,123956645,3435,3435,3435,3435,0
|
|
20240610,183800,123956645,3435,3435,3435,3435,0
|
|
20240610,183700,123956645,3435,3435,3435,3435,0
|
|
20240610,183600,123956645,3435,3435,3435,3435,0
|
|
20240610,183500,123956645,3435,3435,3435,3435,0
|
|
20240610,183400,123956645,3435,3435,3435,3435,0
|
|
20240610,183300,123956645,3435,3435,3435,3435,0
|
|
20240610,183200,123956645,3435,3435,3435,3435,0
|
|
20240610,183100,123956645,3435,3435,3435,3435,0
|
|
20240610,183000,123956645,3435,3435,3435,3435,0
|
|
20240610,182900,123956645,3435,3435,3435,3435,0
|
|
20240610,182800,123956645,3435,3435,3435,3435,0
|
|
20240610,182700,123956645,3435,3435,3435,3435,0
|
|
20240610,182600,123956645,3435,3435,3435,3435,0
|
|
20240610,182500,123956645,3435,3435,3435,3435,0
|
|
20240610,182400,123956645,3435,3435,3435,3435,0
|
|
20240610,182300,123956645,3435,3435,3435,3435,3470
|
|
20240610,182200,123956645,3435,3435,3435,3435,0
|
|
20240610,182100,123956645,3435,3435,3435,3435,0
|
|
20240610,182000,123956645,3435,3435,3435,3435,0
|
|
20240610,181900,123956645,3435,3435,3435,3435,0
|
|
20240610,181800,123956645,3435,3435,3435,3435,0
|
|
20240610,181700,123956645,3435,3435,3435,3435,0
|
|
20240610,181600,123956645,3435,3435,3435,3435,0
|
|
20240610,181500,123956645,3435,3435,3435,3435,0
|
|
20240610,181400,123956645,3435,3435,3435,3435,0
|
|
20240610,181300,123956645,3435,3435,3435,3435,0
|
|
20240610,181200,123956645,3435,3435,3435,3435,0
|
|
20240610,181100,123956645,3435,3435,3435,3435,0
|
|
20240610,181000,123956645,3435,3435,3435,3435,0
|
|
20240610,180900,123956645,3435,3435,3435,3435,0
|
|
20240610,180800,123956645,3435,3435,3435,3435,0
|
|
20240610,180700,123956645,3435,3435,3435,3435,0
|
|
20240610,180600,123956645,3435,3435,3435,3435,0
|
|
20240610,180500,123956645,3435,3435,3435,3435,0
|
|
20240610,180400,123956645,3435,3435,3435,3435,0
|
|
20240610,180300,123956645,3435,3435,3435,3435,0
|
|
20240610,180200,123956645,3435,3435,3435,3435,0
|
|
20240610,180100,123956645,3435,3435,3435,3435,0
|
|
20240610,180000,123956645,3435,3435,3435,3435,0
|
|
20240610,175900,123956645,3435,3435,3435,3435,0
|
|
20240610,175800,123956645,3435,3435,3435,3435,0
|
|
20240610,175700,123956645,3435,3435,3435,3435,0
|
|
20240610,175600,123956645,3435,3435,3435,3435,0
|
|
20240610,175500,123956645,3435,3435,3435,3435,0
|
|
20240610,175400,123956645,3435,3435,3435,3435,0
|
|
20240610,175300,123956645,3435,3435,3435,3435,3470
|
|
20240610,175200,123956645,3435,3435,3435,3435,0
|
|
20240610,175100,123956645,3435,3435,3435,3435,0
|
|
20240610,175000,123956645,3435,3435,3435,3435,0
|
|
20240610,174900,123956645,3435,3435,3435,3435,0
|
|
20240610,174800,123956645,3435,3435,3435,3435,0
|
|
20240610,174700,123956645,3435,3435,3435,3435,0
|
|
20240610,174600,123956645,3435,3435,3435,3435,0
|
|
20240610,174500,123956645,3435,3435,3435,3435,0
|
|
20240610,174400,123956645,3435,3435,3435,3435,0
|
|
20240610,174300,123956645,3435,3435,3435,3435,0
|
|
20240610,174200,123956645,3435,3435,3435,3435,0
|
|
20240610,174100,123956645,3435,3435,3435,3435,0
|
|
20240610,174000,123956645,3435,3435,3435,3435,0
|
|
20240610,173900,123956645,3435,3435,3435,3435,0
|
|
20240610,173800,123956645,3435,3435,3435,3435,0
|
|
20240610,173700,123956645,3435,3435,3435,3435,0
|
|
20240610,173600,123956645,3435,3435,3435,3435,0
|
|
20240610,173500,123956645,3435,3435,3435,3435,0
|
|
20240610,173400,123956645,3435,3435,3435,3435,0
|
|
20240610,173300,123956645,3435,3435,3435,3435,0
|
|
20240610,173200,123956645,3435,3435,3435,3435,0
|
|
20240610,173100,123956645,3435,3435,3435,3435,0
|
|
20240610,173000,123956645,3435,3435,3435,3435,0
|
|
20240610,172900,123956645,3435,3435,3435,3435,0
|
|
20240610,172800,123956645,3435,3435,3435,3435,0
|
|
20240610,172700,123956645,3435,3435,3435,3435,0
|
|
20240610,172600,123956645,3435,3435,3435,3435,0
|
|
20240610,172500,123956645,3435,3435,3435,3435,0
|
|
20240610,172400,123956645,3435,3435,3435,3435,0
|
|
20240610,172300,123956645,3435,3435,3435,3435,3470
|
|
20240610,172200,123956645,3435,3435,3435,3435,0
|
|
20240610,172100,123956645,3435,3435,3435,3435,0
|
|
20240610,172000,123956645,3435,3435,3435,3435,0
|
|
20240610,171900,123956645,3435,3435,3435,3435,0
|
|
20240610,171800,123956645,3435,3435,3435,3435,0
|
|
20240610,171700,123956645,3435,3435,3435,3435,0
|
|
20240610,171600,123956645,3435,3435,3435,3435,0
|
|
20240610,171500,123956645,3435,3435,3435,3435,0
|
|
20240610,171400,123956645,3435,3435,3435,3435,0
|
|
20240610,171300,123956645,3435,3435,3435,3435,0
|
|
20240610,171200,123956645,3435,3435,3435,3435,0
|
|
20240610,171100,123956645,3435,3435,3435,3435,0
|
|
20240610,171000,123956645,3435,3435,3435,3435,0
|
|
20240610,170900,123956645,3435,3435,3435,3435,0
|
|
20240610,170800,123956645,3435,3435,3435,3435,0
|
|
20240610,170700,123956645,3435,3435,3435,3435,0
|
|
20240610,170600,123956645,3435,3435,3435,3435,0
|
|
20240610,170500,123956645,3435,3435,3435,3435,0
|
|
20240610,170400,123956645,3435,3435,3435,3435,0
|
|
20240610,170300,123956645,3435,3435,3435,3435,0
|
|
20240610,170200,123956645,3435,3435,3435,3435,0
|
|
20240610,170100,123956645,3435,3435,3435,3435,0
|
|
20240610,170000,123956645,3435,3435,3435,3435,0
|
|
20240610,165900,123956645,3435,3435,3435,3435,0
|
|
20240610,165800,123956645,3435,3435,3435,3435,0
|
|
20240610,165700,123956645,3435,3435,3435,3435,0
|
|
20240610,165600,123956645,3435,3435,3435,3435,0
|
|
20240610,165500,123956645,3435,3435,3435,3435,0
|
|
20240610,165400,123956645,3435,3435,3435,3435,0
|
|
20240610,165300,123956645,3435,3435,3435,3435,3470
|
|
20240610,165200,123956645,3435,3435,3435,3435,0
|
|
20240610,165100,123956645,3435,3435,3435,3435,0
|
|
20240610,165000,123956645,3435,3435,3435,3435,0
|
|
20240610,164900,123956645,3435,3435,3435,3435,0
|
|
20240610,164800,123956645,3435,3435,3435,3435,0
|
|
20240610,164700,123956645,3435,3435,3435,3435,0
|
|
20240610,164600,123956645,3435,3435,3435,3435,0
|
|
20240610,164500,123956645,3435,3435,3435,3435,0
|
|
20240610,164400,123956645,3435,3435,3435,3435,0
|
|
20240610,164300,123956645,3435,3435,3435,3435,0
|
|
20240610,164200,123956645,3435,3435,3435,3435,0
|
|
20240610,164100,123956645,3435,3435,3435,3435,0
|
|
20240610,164000,123956645,3435,3435,3435,3435,0
|
|
20240610,163900,123956645,3435,3435,3435,3435,0
|
|
20240610,163800,123956645,3435,3435,3435,3435,0
|
|
20240610,163700,123956645,3435,3435,3435,3435,0
|
|
20240610,163600,123956645,3435,3435,3435,3435,0
|
|
20240610,163500,123956645,3435,3435,3435,3435,0
|
|
20240610,163400,123956645,3435,3435,3435,3435,0
|
|
20240610,163300,123956645,3435,3435,3435,3435,0
|
|
20240610,163200,123956645,3435,3435,3435,3435,0
|
|
20240610,163100,123956645,3435,3435,3435,3435,0
|
|
20240610,163000,123956645,3435,3435,3435,3435,0
|
|
20240610,162900,123956645,3435,3435,3435,3435,0
|
|
20240610,162800,123956645,3435,3435,3435,3435,0
|
|
20240610,162700,123956645,3435,3435,3435,3435,0
|
|
20240610,162600,123956645,3435,3435,3435,3435,0
|
|
20240610,162500,123956645,3435,3435,3435,3435,0
|
|
20240610,162400,123956645,3435,3435,3435,3435,0
|
|
20240610,162300,123956645,3435,3435,3435,3435,3470
|
|
20240610,162200,123956645,3435,3435,3435,3435,0
|
|
20240610,162100,123956645,3435,3435,3435,3435,0
|
|
20240610,162000,123956645,3435,3435,3435,3435,0
|
|
20240610,161900,123956645,3435,3435,3435,3435,0
|
|
20240610,161800,123956645,3435,3435,3435,3435,0
|
|
20240610,161700,123956645,3435,3435,3435,3435,0
|
|
20240610,161600,123956645,3435,3435,3435,3435,0
|
|
20240610,161500,123956645,3435,3435,3435,3435,0
|
|
20240610,161400,123956645,3435,3435,3435,3435,0
|
|
20240610,161300,123956645,3435,3435,3435,3435,0
|
|
20240610,161200,123956645,3435,3435,3435,3435,0
|
|
20240610,161100,123956645,3435,3435,3435,3435,0
|
|
20240610,161000,123956645,3435,3435,3435,3435,0
|
|
20240610,160900,123956645,3435,3435,3435,3435,0
|
|
20240610,160800,123956645,3435,3435,3435,3435,0
|
|
20240610,160700,123956645,3435,3435,3435,3435,0
|
|
20240610,160600,123956645,3435,3435,3435,3435,0
|
|
20240610,160500,123956645,3435,3435,3435,3435,0
|
|
20240610,160400,123956645,3435,3435,3435,3435,0
|
|
20240610,160300,123956645,3435,3435,3435,3435,0
|
|
20240610,160200,123956645,3435,3435,3435,3435,0
|
|
20240610,160100,123956645,3435,3435,3435,3435,0
|
|
20240610,160000,123956645,3435,3435,3435,3435,0
|
|
20240610,155900,123956645,3435,3435,3435,3435,0
|
|
20240610,155800,123956645,3435,3435,3435,3435,0
|
|
20240610,155700,123956645,3435,3435,3435,3435,0
|
|
20240610,155600,123956645,3435,3435,3435,3435,0
|
|
20240610,155500,123956645,3435,3435,3435,3435,0
|
|
20240610,155400,123956645,3435,3435,3435,3435,0
|
|
20240610,155300,123956645,3435,3435,3435,3435,3470
|
|
20240610,155200,123956645,3435,3435,3435,3435,0
|
|
20240610,155100,123956645,3435,3435,3435,3435,0
|
|
20240610,155000,123956645,3435,3435,3435,3435,0
|
|
20240610,154900,123956645,3435,3435,3435,3435,0
|
|
20240610,154800,123956645,3435,3435,3435,3435,0
|
|
20240610,154700,123956645,3435,3435,3435,3435,0
|
|
20240610,154600,123956645,3435,3435,3435,3435,0
|
|
20240610,154500,123956645,3435,3435,3435,3435,0
|
|
20240610,154400,123956645,3435,3435,3435,3435,0
|
|
20240610,154300,123956645,3435,3435,3435,3435,0
|
|
20240610,154200,123956645,3435,3435,3435,3435,0
|
|
20240610,154100,123956645,3435,3435,3435,3435,0
|
|
20240610,154000,123956645,3435,3435,3435,3435,0
|
|
20240610,153900,123956645,3435,3435,3435,3435,0
|
|
20240610,153800,123956645,3435,3435,3435,3435,0
|
|
20240610,153700,123956645,3435,3435,3435,3435,0
|
|
20240610,153600,123956645,3435,3435,3435,3435,0
|
|
20240610,153500,123956645,3435,3435,3435,3435,0
|
|
20240610,153400,123956645,3435,3435,3435,3435,0
|
|
20240610,153300,123956645,3435,3435,3435,3435,0
|
|
20240610,153200,123956645,3435,3435,3435,3435,0
|
|
20240610,153100,123956645,3435,3435,3435,3435,0
|
|
20240610,153000,123956645,3435,3435,3435,3435,3470
|
|
20240610,152900,112037195,3420,3420,3420,3420,0
|
|
20240610,152800,112037195,3420,3420,3420,3420,0
|
|
20240610,152700,112037195,3420,3420,3420,3420,0
|
|
20240610,152600,112037195,3420,3420,3420,3420,0
|
|
20240610,152500,112037195,3420,3420,3420,3420,0
|
|
20240610,152400,112037195,3420,3420,3420,3420,0
|
|
20240610,152300,112037195,3420,3420,3420,3420,0
|
|
20240610,152200,112037195,3420,3420,3420,3420,0
|
|
20240610,152100,112037195,3420,3420,3420,3420,0
|
|
20240610,152000,112037195,3420,3420,3420,3420,0
|
|
20240610,151900,112037195,3420,3420,3420,3410,267
|
|
20240610,151800,111125385,3420,3420,3420,3420,10
|
|
20240610,151700,111091185,3420,3420,3420,3420,300
|
|
20240610,151600,110065185,3420,3400,3420,3400,26
|
|
20240610,151500,109976765,3420,3400,3420,3400,6
|
|
20240610,151400,109956345,3400,3415,3415,3400,200
|
|
20240610,151300,109275910,3420,3420,3420,3420,1
|
|
20240610,151200,109272490,3420,3420,3420,3420,0
|
|
20240610,151100,109272490,3420,3430,3430,3415,35
|
|
20240610,151000,109152815,3395,3420,3440,3395,1186
|
|
20240610,150900,105085860,3420,3410,3420,3410,900
|
|
20240610,150800,102008160,3410,3400,3410,3380,630
|
|
20240610,150700,99864070,3400,3400,3400,3400,2
|
|
20240610,150600,99857270,3380,3380,3380,3380,0
|
|
20240610,150500,99857270,3380,3385,3400,3380,956
|
|
20240610,150400,96614460,3390,3385,3390,3385,130
|
|
20240610,150300,96174220,3380,3380,3385,3380,1361
|
|
20240610,150200,91574015,3380,3370,3380,3370,591
|
|
20240610,150100,89582335,3370,3370,3370,3370,1
|
|
20240610,150000,89578965,3380,3370,3380,3365,188
|
|
20240610,145900,88943925,3380,3380,3380,3380,0
|
|
20240610,145800,88943925,3380,3380,3380,3380,0
|
|
20240610,145700,88943925,3380,3380,3380,3380,0
|
|
20240610,145600,88943925,3380,3380,3380,3380,0
|
|
20240610,145500,88943925,3380,3380,3380,3380,0
|
|
20240610,145400,88943925,3380,3380,3380,3380,1
|
|
20240610,145300,88940545,3380,3380,3380,3380,0
|
|
20240610,145200,88940545,3380,3380,3380,3380,0
|
|
20240610,145100,88940545,3380,3380,3380,3380,70
|
|
20240610,145000,88703945,3380,3380,3380,3380,106
|
|
20240610,144900,88345665,3370,3370,3370,3370,0
|
|
20240610,144800,88345665,3370,3380,3380,3370,276
|
|
20240610,144700,87415535,3370,3370,3370,3370,300
|
|
20240610,144600,86404535,3380,3380,3380,3380,0
|
|
20240610,144500,86404535,3380,3380,3380,3380,0
|
|
20240610,144400,86404535,3380,3380,3380,3380,0
|
|
20240610,144300,86404535,3380,3380,3380,3380,0
|
|
20240610,144200,86404535,3380,3375,3380,3375,2
|
|
20240610,144100,86397780,3380,3380,3380,3380,0
|
|
20240610,144000,86397780,3380,3380,3380,3380,0
|
|
20240610,143900,86397780,3380,3380,3380,3380,0
|
|
20240610,143800,86397780,3380,3380,3380,3380,34
|
|
20240610,143700,86282860,3380,3380,3380,3380,3
|
|
20240610,143600,86272720,3380,3380,3380,3380,1
|
|
20240610,143500,86269340,3360,3375,3380,3360,202
|
|
20240610,143400,85587600,3375,3375,3375,3350,305
|
|
20240610,143300,84558750,3375,3370,3375,3370,1034
|
|
20240610,143200,81074095,3370,3370,3370,3370,4
|
|
20240610,143100,81060615,3370,3370,3370,3370,1
|
|
20240610,143000,81057245,3370,3370,3370,3370,1
|
|
20240610,142900,81053875,3350,3360,3370,3350,1081
|
|
20240610,142800,77421795,3360,3340,3360,3340,3875
|
|
20240610,142700,64458920,3340,3340,3340,3340,150
|
|
20240610,142600,63957920,3340,3340,3340,3340,0
|
|
20240610,142500,63957920,3340,3340,3340,3340,782
|
|
20240610,142400,61346040,3340,3340,3340,3340,1
|
|
20240610,142300,61342700,3335,3335,3335,3335,0
|
|
20240610,142200,61342700,3335,3330,3335,3330,320
|
|
20240610,142100,60276885,3330,3325,3330,3325,458
|
|
20240610,142000,58754030,3325,3325,3325,3325,50
|
|
20240610,141900,58587780,3325,3325,3325,3325,286
|
|
20240610,141800,57636830,3325,3325,3325,3325,0
|
|
20240610,141700,57636830,3325,3325,3325,3325,0
|
|
20240610,141600,57636830,3325,3320,3325,3310,1090
|
|
20240610,141500,54016650,3310,3310,3310,3310,0
|
|
20240610,141400,54016650,3310,3310,3310,3310,0
|
|
20240610,141300,54016650,3310,3310,3310,3310,850
|
|
20240610,141200,51203150,3310,3310,3310,3310,0
|
|
20240610,141100,51203150,3310,3310,3310,3310,1
|
|
20240610,141000,51199840,3305,3305,3305,3305,0
|
|
20240610,140900,51199840,3305,3305,3305,3305,0
|
|
20240610,140800,51199840,3305,3305,3305,3305,737
|
|
20240610,140700,48764055,3305,3300,3305,3300,520
|
|
20240610,140600,47047985,3300,3300,3300,3300,0
|
|
20240610,140500,47047985,3300,3300,3300,3300,0
|
|
20240610,140400,47047985,3300,3300,3300,3300,0
|
|
20240610,140300,47047985,3300,3300,3300,3300,1
|
|
20240610,140200,47044685,3295,3295,3295,3295,0
|
|
20240610,140100,47044685,3295,3295,3295,3295,0
|
|
20240610,140000,47044685,3295,3295,3295,3295,0
|
|
20240610,135900,47044685,3295,3295,3295,3295,0
|
|
20240610,135800,47044685,3295,3295,3295,3295,0
|
|
20240610,135700,47044685,3295,3295,3295,3295,33
|
|
20240610,135600,46935950,3300,3300,3300,3300,0
|
|
20240610,135500,46935950,3300,3300,3300,3300,1
|
|
20240610,135400,46932650,3300,3300,3300,3300,20
|
|
20240610,135300,46866650,3295,3295,3295,3295,0
|
|
20240610,135200,46866650,3295,3295,3295,3295,0
|
|
20240610,135100,46866650,3295,3295,3295,3295,60
|
|
20240610,135000,46668950,3295,3295,3295,3295,0
|
|
20240610,134900,46668950,3295,3295,3295,3295,0
|
|
20240610,134800,46668950,3295,3295,3295,3295,0
|
|
20240610,134700,46668950,3295,3300,3300,3295,61
|
|
20240610,134600,46467815,3285,3285,3285,3285,0
|
|
20240610,134500,46467815,3285,3285,3285,3285,0
|
|
20240610,134400,46467815,3285,3285,3285,3285,0
|
|
20240610,134300,46467815,3285,3285,3285,3285,0
|
|
20240610,134200,46467815,3285,3285,3285,3285,0
|
|
20240610,134100,46467815,3285,3285,3285,3285,0
|
|
20240610,134000,46467815,3285,3285,3285,3285,5
|
|
20240610,133900,46451390,3285,3285,3285,3285,0
|
|
20240610,133800,46451390,3285,3285,3285,3285,0
|
|
20240610,133700,46451390,3285,3285,3285,3285,28
|
|
20240610,133600,46359410,3300,3300,3300,3300,0
|
|
20240610,133500,46359410,3300,3300,3300,3300,0
|
|
20240610,133400,46359410,3300,3300,3300,3300,0
|
|
20240610,133300,46359410,3300,3300,3300,3300,0
|
|
20240610,133200,46359410,3300,3300,3300,3300,0
|
|
20240610,133100,46359410,3300,3300,3300,3300,0
|
|
20240610,133000,46359410,3300,3300,3300,3300,0
|
|
20240610,132900,46359410,3300,3300,3300,3300,0
|
|
20240610,132800,46359410,3300,3300,3300,3300,0
|
|
20240610,132700,46359410,3300,3300,3300,3300,0
|
|
20240610,132600,46359410,3300,3300,3300,3300,0
|
|
20240610,132500,46359410,3300,3300,3300,3300,35
|
|
20240610,132400,46243910,3300,3300,3300,3300,0
|
|
20240610,132300,46243910,3300,3300,3300,3300,0
|
|
20240610,132200,46243910,3300,3300,3300,3300,1
|
|
20240610,132100,46240610,3280,3280,3280,3280,1
|
|
20240610,132000,46237330,3275,3275,3275,3275,0
|
|
20240610,131900,46237330,3275,3275,3275,3275,0
|
|
20240610,131800,46237330,3275,3275,3275,3275,0
|
|
20240610,131700,46237330,3275,3275,3275,3275,0
|
|
20240610,131600,46237330,3275,3275,3275,3275,0
|
|
20240610,131500,46237330,3275,3280,3280,3275,38
|
|
20240610,131400,46112730,3285,3290,3290,3285,80
|
|
20240610,131300,45849680,3290,3290,3290,3290,30
|
|
20240610,131200,45750980,3300,3300,3300,3300,0
|
|
20240610,131100,45750980,3300,3300,3300,3300,0
|
|
20240610,131000,45750980,3300,3300,3300,3300,1
|
|
20240610,130900,45747680,3300,3300,3300,3300,100
|
|
20240610,130800,45417680,3300,3300,3300,3300,0
|
|
20240610,130700,45417680,3300,3300,3300,3300,0
|
|
20240610,130600,45417680,3300,3300,3300,3300,0
|
|
20240610,130500,45417680,3300,3300,3300,3300,0
|
|
20240610,130400,45417680,3300,3300,3300,3300,101
|
|
20240610,130300,45084380,3300,3295,3300,3295,31
|
|
20240610,130200,44982230,3300,3300,3300,3300,0
|
|
20240610,130100,44982230,3300,3300,3300,3300,0
|
|
20240610,130000,44982230,3300,3300,3300,3300,0
|
|
20240610,125900,44982230,3300,3300,3300,3300,0
|
|
20240610,125800,44982230,3300,3300,3300,3300,0
|
|
20240610,125700,44982230,3300,3300,3300,3300,0
|
|
20240610,125600,44982230,3300,3300,3300,3300,0
|
|
20240610,125500,44982230,3300,3300,3300,3300,60
|
|
20240610,125400,44784230,3300,3300,3300,3300,0
|
|
20240610,125300,44784230,3300,3300,3300,3300,0
|
|
20240610,125200,44784230,3300,3300,3300,3300,0
|
|
20240610,125100,44784230,3300,3300,3300,3300,0
|
|
20240610,125000,44784230,3300,3300,3300,3300,0
|
|
20240610,124900,44784230,3300,3300,3300,3300,1
|
|
20240610,124800,44780930,3290,3290,3290,3290,0
|
|
20240610,124700,44780930,3290,3290,3290,3290,10
|
|
20240610,124600,44748030,3300,3300,3300,3300,0
|
|
20240610,124500,44748030,3300,3300,3300,3300,0
|
|
20240610,124400,44748030,3300,3300,3300,3300,0
|
|
20240610,124300,44748030,3300,3300,3300,3300,0
|
|
20240610,124200,44748030,3300,3300,3300,3300,0
|
|
20240610,124100,44748030,3300,3300,3300,3300,0
|
|
20240610,124000,44748030,3300,3300,3300,3300,0
|
|
20240610,123900,44748030,3300,3300,3300,3300,0
|
|
20240610,123800,44748030,3300,3300,3300,3300,0
|
|
20240610,123700,44748030,3300,3300,3300,3300,2
|
|
20240610,123600,44741430,3295,3295,3295,3295,62
|
|
20240610,123500,44537140,3305,3305,3305,3305,0
|
|
20240610,123400,44537140,3305,3305,3305,3305,0
|
|
20240610,123300,44537140,3305,3305,3305,3305,2
|
|
20240610,123200,44530530,3275,3275,3275,3275,0
|
|
20240610,123100,44530530,3275,3280,3280,3275,22
|
|
20240610,123000,44458425,3280,3280,3280,3280,0
|
|
20240610,122900,44458425,3280,3280,3280,3280,0
|
|
20240610,122800,44458425,3280,3285,3285,3280,219
|
|
20240610,122700,43740080,3310,3310,3310,3310,0
|
|
20240610,122600,43740080,3310,3310,3310,3310,0
|
|
20240610,122500,43740080,3310,3310,3310,3310,0
|
|
20240610,122400,43740080,3310,3310,3310,3310,0
|
|
20240610,122300,43740080,3310,3295,3310,3295,1050
|
|
20240610,122200,40276320,3295,3295,3295,3295,5
|
|
20240610,122100,40259845,3290,3285,3290,3285,1251
|
|
20240610,122000,36148500,3285,3285,3285,3285,0
|
|
20240610,121900,36148500,3285,3285,3285,3285,0
|
|
20240610,121800,36148500,3285,3285,3285,3285,0
|
|
20240610,121700,36148500,3285,3285,3285,3285,0
|
|
20240610,121600,36148500,3285,3285,3285,3285,0
|
|
20240610,121500,36148500,3285,3285,3285,3285,61
|
|
20240610,121400,35948115,3285,3285,3285,3285,0
|
|
20240610,121300,35948115,3285,3285,3285,3285,0
|
|
20240610,121200,35948115,3285,3285,3285,3285,0
|
|
20240610,121100,35948115,3285,3285,3285,3285,0
|
|
20240610,121000,35948115,3285,3285,3285,3285,0
|
|
20240610,120900,35948115,3285,3285,3285,3285,1
|
|
20240610,120800,35944830,3280,3280,3280,3280,0
|
|
20240610,120700,35944830,3280,3280,3280,3280,0
|
|
20240610,120600,35944830,3280,3280,3280,3280,0
|
|
20240610,120500,35944830,3280,3280,3280,3280,0
|
|
20240610,120400,35944830,3280,3280,3280,3280,0
|
|
20240610,120300,35944830,3280,3280,3280,3280,22
|
|
20240610,120200,35872670,3285,3285,3285,3285,1
|
|
20240610,120100,35869385,3280,3285,3285,3280,11
|
|
20240610,120000,35833300,3280,3280,3285,3280,422
|
|
20240610,115900,34449130,3280,3280,3280,3280,10
|
|
20240610,115800,34416330,3280,3280,3280,3280,514
|
|
20240610,115700,32730410,3275,3275,3275,3275,30
|
|
20240610,115600,32632160,3280,3280,3280,3280,20
|
|
20240610,115500,32566560,3280,3275,3280,3275,40
|
|
20240610,115400,32435365,3280,3280,3280,3280,2
|
|
20240610,115300,32428805,3275,3275,3275,3275,24
|
|
20240610,115200,32350205,3280,3280,3280,3280,0
|
|
20240610,115100,32350205,3280,3280,3280,3280,49
|
|
20240610,115000,32189485,3280,3280,3280,3280,2
|
|
20240610,114900,32182925,3275,3275,3275,3275,1
|
|
20240610,114800,32179650,3280,3280,3280,3280,0
|
|
20240610,114700,32179650,3280,3280,3280,3280,155
|
|
20240610,114600,31671250,3280,3280,3280,3280,0
|
|
20240610,114500,31671250,3280,3280,3280,3280,34
|
|
20240610,114400,31559730,3275,3280,3280,3275,15
|
|
20240610,114300,31510595,3275,3275,3275,3275,1
|
|
20240610,114200,31507320,3280,3280,3280,3280,6
|
|
20240610,114100,31487640,3280,3280,3280,3280,11
|
|
20240610,114000,31451560,3280,3280,3280,3280,346
|
|
20240610,113900,30316680,3280,3280,3280,3280,457
|
|
20240610,113800,28817720,3270,3270,3270,3270,0
|
|
20240610,113700,28817720,3270,3270,3270,3270,1
|
|
20240610,113600,28814450,3280,3280,3280,3280,26
|
|
20240610,113500,28729170,3280,3280,3280,3280,1
|
|
20240610,113400,28725890,3265,3265,3265,3265,0
|
|
20240610,113300,28725890,3265,3265,3265,3265,0
|
|
20240610,113200,28725890,3265,3265,3265,3265,1
|
|
20240610,113100,28722625,3280,3280,3280,3280,0
|
|
20240610,113000,28722625,3280,3280,3280,3280,0
|
|
20240610,112900,28722625,3280,3280,3280,3280,17
|
|
20240610,112800,28666865,3265,3265,3265,3265,0
|
|
20240610,112700,28666865,3265,3265,3265,3265,0
|
|
20240610,112600,28666865,3265,3265,3265,3265,1
|
|
20240610,112500,28663600,3280,3280,3280,3280,60
|
|
20240610,112400,28466800,3280,3280,3280,3280,0
|
|
20240610,112300,28466800,3280,3280,3280,3280,1
|
|
20240610,112200,28463520,3265,3265,3265,3265,0
|
|
20240610,112100,28463520,3265,3265,3265,3265,0
|
|
20240610,112000,28463520,3265,3265,3265,3265,1
|
|
20240610,111900,28460255,3265,3265,3265,3265,5
|
|
20240610,111800,28443930,3265,3265,3265,3265,5
|
|
20240610,111700,28427605,3265,3265,3265,3265,0
|
|
20240610,111600,28427605,3265,3265,3265,3265,0
|
|
20240610,111500,28427605,3265,3265,3265,3265,1
|
|
20240610,111400,28424340,3285,3285,3285,3285,0
|
|
20240610,111300,28424340,3285,3285,3285,3285,0
|
|
20240610,111200,28424340,3285,3280,3285,3280,10
|
|
20240610,111100,28391535,3280,3270,3280,3270,16
|
|
20240610,111000,28339195,3270,3275,3275,3250,11
|
|
20240610,110900,28303400,3275,3250,3275,3250,2
|
|
20240610,110800,28296875,3275,3275,3275,3275,0
|
|
20240610,110700,28296875,3275,3275,3275,3275,0
|
|
20240610,110600,28296875,3275,3275,3275,3275,0
|
|
20240610,110500,28296875,3275,3275,3275,3275,0
|
|
20240610,110400,28296875,3275,3275,3275,3275,1
|
|
20240610,110300,28293600,3250,3250,3250,3250,1
|
|
20240610,110200,28290350,3275,3275,3275,3275,0
|
|
20240610,110100,28290350,3275,3275,3275,3275,0
|
|
20240610,110000,28290350,3275,3275,3275,3275,0
|
|
20240610,105900,28290350,3275,3275,3275,3275,50
|
|
20240610,105800,28126600,3275,3255,3275,3255,2
|
|
20240610,105700,28120070,3280,3280,3280,3280,0
|
|
20240610,105600,28120070,3280,3280,3280,3280,0
|
|
20240610,105500,28120070,3280,3265,3280,3265,467
|
|
20240610,105400,26595300,3265,3255,3265,3255,72
|
|
20240610,105300,26360920,3255,3255,3255,3255,10
|
|
20240610,105200,26328370,3235,3235,3235,3235,1
|
|
20240610,105100,26325135,3255,3255,3255,3255,1
|
|
20240610,105000,26321880,3235,3235,3235,3235,3
|
|
20240610,104900,26312175,3255,3255,3255,3255,0
|
|
20240610,104800,26312175,3255,3255,3255,3255,1
|
|
20240610,104700,26308920,3235,3235,3235,3235,0
|
|
20240610,104600,26308920,3235,3235,3235,3235,1
|
|
20240610,104500,26305685,3255,3255,3255,3255,0
|
|
20240610,104400,26305685,3255,3255,3255,3255,2
|
|
20240610,104300,26299175,3235,3235,3235,3235,0
|
|
20240610,104200,26299175,3235,3235,3235,3235,0
|
|
20240610,104100,26299175,3235,3235,3235,3235,0
|
|
20240610,104000,26299175,3235,3255,3255,3235,3
|
|
20240610,103900,26289430,3255,3240,3255,3235,1201
|
|
20240610,103800,22400930,3240,3240,3240,3240,0
|
|
20240610,103700,22400930,3240,3240,3240,3240,0
|
|
20240610,103600,22400930,3240,3240,3240,3240,0
|
|
20240610,103500,22400930,3240,3250,3255,3240,361
|
|
20240610,103400,21227685,3250,3250,3250,3250,0
|
|
20240610,103300,21227685,3250,3250,3250,3250,0
|
|
20240610,103200,21227685,3250,3250,3250,3250,0
|
|
20240610,103100,21227685,3250,3250,3250,3250,114
|
|
20240610,103000,20857185,3250,3250,3250,3250,16
|
|
20240610,102900,20805185,3240,3240,3240,3240,1
|
|
20240610,102800,20801945,3250,3250,3250,3250,0
|
|
20240610,102700,20801945,3250,3240,3250,3240,304
|
|
20240610,102600,19814045,3235,3235,3235,3235,0
|
|
20240610,102500,19814045,3235,3235,3235,3235,0
|
|
20240610,102400,19814045,3235,3235,3235,3235,1
|
|
20240610,102300,19810810,3250,3250,3250,3250,0
|
|
20240610,102200,19810810,3250,3250,3250,3250,1
|
|
20240610,102100,19807560,3235,3235,3235,3235,0
|
|
20240610,102000,19807560,3235,3235,3235,3235,0
|
|
20240610,101900,19807560,3235,3235,3235,3235,0
|
|
20240610,101800,19807560,3235,3235,3235,3235,1
|
|
20240610,101700,19804325,3250,3250,3250,3250,0
|
|
20240610,101600,19804325,3250,3250,3250,3250,0
|
|
20240610,101500,19804325,3250,3250,3250,3250,0
|
|
20240610,101400,19804325,3250,3250,3250,3250,1
|
|
20240610,101300,19801075,3235,3235,3235,3235,0
|
|
20240610,101200,19801075,3235,3235,3235,3235,1
|
|
20240610,101100,19797840,3250,3250,3250,3250,0
|
|
20240610,101000,19797840,3250,3250,3250,3250,0
|
|
20240610,100900,19797840,3250,3250,3250,3250,0
|
|
20240610,100800,19797840,3250,3250,3250,3250,1
|
|
20240610,100700,19794590,3250,3235,3250,3235,2
|
|
20240610,100600,19788105,3250,3250,3250,3250,1
|
|
20240610,100500,19784855,3250,3250,3250,3250,0
|
|
20240610,100400,19784855,3250,3250,3250,3250,1
|
|
20240610,100300,19781605,3235,3235,3235,3235,0
|
|
20240610,100200,19781605,3235,3235,3235,3235,5
|
|
20240610,100100,19765430,3235,3235,3235,3235,1
|
|
20240610,100000,19762195,3235,3235,3235,3235,31
|
|
20240610,095900,19661910,3250,3250,3250,3250,1
|
|
20240610,095800,19658660,3240,3240,3240,3240,0
|
|
20240610,095700,19658660,3240,3240,3240,3240,50
|
|
20240610,095600,19496660,3235,3235,3235,3235,0
|
|
20240610,095500,19496660,3235,3235,3235,3235,1
|
|
20240610,095400,19493425,3235,3235,3235,3235,0
|
|
20240610,095300,19493425,3235,3235,3235,3235,0
|
|
20240610,095200,19493425,3235,3235,3235,3235,0
|
|
20240610,095100,19493425,3235,3235,3235,3235,0
|
|
20240610,095000,19493425,3235,3235,3235,3235,0
|
|
20240610,094900,19493425,3235,3235,3235,3235,1
|
|
20240610,094800,19490190,3250,3250,3250,3250,0
|
|
20240610,094700,19490190,3250,3250,3250,3250,0
|
|
20240610,094600,19490190,3250,3250,3250,3250,0
|
|
20240610,094500,19490190,3250,3250,3250,3250,6
|
|
20240610,094400,19470690,3235,3250,3250,3235,3
|
|
20240610,094300,19460955,3250,3250,3250,3250,0
|
|
20240610,094200,19460955,3250,3250,3250,3250,1
|
|
20240610,094100,19457705,3240,3240,3240,3240,50
|
|
20240610,094000,19295705,3250,3250,3250,3250,1
|
|
20240610,093900,19292455,3230,3230,3230,3230,0
|
|
20240610,093800,19292455,3230,3230,3230,3230,1
|
|
20240610,093700,19289225,3255,3255,3255,3255,0
|
|
20240610,093600,19289225,3255,3255,3255,3255,0
|
|
20240610,093500,19289225,3255,3255,3255,3255,0
|
|
20240610,093400,19289225,3255,3255,3255,3255,0
|
|
20240610,093300,19289225,3255,3230,3255,3230,3
|
|
20240610,093200,19279485,3230,3230,3230,3230,27
|
|
20240610,093100,19192275,3255,3255,3255,3255,0
|
|
20240610,093000,19192275,3255,3255,3255,3255,0
|
|
20240610,092900,19192275,3255,3255,3255,3255,0
|
|
20240610,092800,19192275,3255,3255,3255,3255,10
|
|
20240610,092700,19159725,3255,3225,3255,3225,2
|
|
20240610,092600,19153245,3255,3255,3255,3255,1
|
|
20240610,092500,19149990,3250,3250,3250,3250,0
|
|
20240610,092400,19149990,3250,3250,3250,3250,0
|
|
20240610,092300,19149990,3250,3245,3265,3210,1070
|
|
20240610,092200,15704100,3270,3255,3270,3235,501
|
|
20240610,092100,14078260,3270,3250,3270,3250,3
|
|
20240610,092000,14068470,3250,3250,3250,3250,328
|
|
20240610,091900,13002470,3240,3240,3240,3240,1
|
|
20240610,091800,12999230,3235,3240,3240,3235,4
|
|
20240610,091700,12986280,3250,3250,3250,3250,1
|
|
20240610,091600,12983030,3245,3265,3265,3245,2386
|
|
20240610,091500,5220630,3270,3280,3280,3270,100
|
|
20240610,091400,4893510,3270,3280,3280,3270,533
|
|
20240610,091300,3150270,3280,3280,3280,3280,1
|
|
20240610,091200,3146990,3280,3280,3280,3280,0
|
|
20240610,091100,3146990,3280,3280,3280,3280,0
|
|
20240610,091000,3146990,3280,3260,3280,3260,3
|
|
20240610,090900,3137190,3280,3280,3280,3280,0
|
|
20240610,090800,3137190,3280,3270,3280,3265,62
|
|
20240610,090700,2934700,3285,3285,3285,3285,1
|
|
20240610,090600,2931415,3265,3265,3265,3265,47
|
|
20240610,090500,2777960,3260,3260,3260,3260,0
|
|
20240610,090400,2777960,3260,3260,3260,3260,0
|
|
20240610,090300,2777960,3260,3260,3260,3260,0
|
|
20240610,090200,2777960,3260,3260,3260,3260,0
|
|
20240610,090100,2777960,3260,3270,3270,3260,500
|
|
20240610,090000,1146470,3290,3285,3290,3285,349
|