640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,193700,253689180,5640,5640,5640,5640,244
|
|
20240607,193600,253689180,5640,5640,5640,5640,0
|
|
20240607,193500,253689180,5640,5640,5640,5640,0
|
|
20240607,193400,253689180,5640,5640,5640,5640,0
|
|
20240607,193300,253689180,5640,5640,5640,5640,0
|
|
20240607,193200,253689180,5640,5640,5640,5640,0
|
|
20240607,193100,253689180,5640,5640,5640,5640,0
|
|
20240607,193000,253689180,5640,5640,5640,5640,0
|
|
20240607,192900,253689180,5640,5640,5640,5640,0
|
|
20240607,192800,253689180,5640,5640,5640,5640,0
|
|
20240607,192700,253689180,5640,5640,5640,5640,0
|
|
20240607,192600,253689180,5640,5640,5640,5640,0
|
|
20240607,192500,253689180,5640,5640,5640,5640,0
|
|
20240607,192400,253689180,5640,5640,5640,5640,0
|
|
20240607,192300,253689180,5640,5640,5640,5640,0
|
|
20240607,192200,253689180,5640,5640,5640,5640,0
|
|
20240607,192100,253689180,5640,5640,5640,5640,0
|
|
20240607,192000,253689180,5640,5640,5640,5640,0
|
|
20240607,191900,253689180,5640,5640,5640,5640,0
|
|
20240607,191800,253689180,5640,5640,5640,5640,0
|
|
20240607,191700,253689180,5640,5640,5640,5640,0
|
|
20240607,191600,253689180,5640,5640,5640,5640,0
|
|
20240607,191500,253689180,5640,5640,5640,5640,0
|
|
20240607,191400,253689180,5640,5640,5640,5640,0
|
|
20240607,191300,253689180,5640,5640,5640,5640,0
|
|
20240607,191200,253689180,5640,5640,5640,5640,0
|
|
20240607,191100,253689180,5640,5640,5640,5640,0
|
|
20240607,191000,253689180,5640,5640,5640,5640,0
|
|
20240607,190900,253689180,5640,5640,5640,5640,0
|
|
20240607,190800,253689180,5640,5640,5640,5640,0
|
|
20240607,190700,253689180,5640,5640,5640,5640,244
|
|
20240607,190600,253689180,5640,5640,5640,5640,0
|
|
20240607,190500,253689180,5640,5640,5640,5640,0
|
|
20240607,190400,253689180,5640,5640,5640,5640,0
|
|
20240607,190300,253689180,5640,5640,5640,5640,0
|
|
20240607,190200,253689180,5640,5640,5640,5640,0
|
|
20240607,190100,253689180,5640,5640,5640,5640,0
|
|
20240607,190000,253689180,5640,5640,5640,5640,0
|
|
20240607,185900,253689180,5640,5640,5640,5640,0
|
|
20240607,185800,253689180,5640,5640,5640,5640,0
|
|
20240607,185700,253689180,5640,5640,5640,5640,0
|
|
20240607,185600,253689180,5640,5640,5640,5640,0
|
|
20240607,185500,253689180,5640,5640,5640,5640,0
|
|
20240607,185400,253689180,5640,5640,5640,5640,0
|
|
20240607,185300,253689180,5640,5640,5640,5640,0
|
|
20240607,185200,253689180,5640,5640,5640,5640,0
|
|
20240607,185100,253689180,5640,5640,5640,5640,0
|
|
20240607,185000,253689180,5640,5640,5640,5640,0
|
|
20240607,184900,253689180,5640,5640,5640,5640,0
|
|
20240607,184800,253689180,5640,5640,5640,5640,0
|
|
20240607,184700,253689180,5640,5640,5640,5640,0
|
|
20240607,184600,253689180,5640,5640,5640,5640,0
|
|
20240607,184500,253689180,5640,5640,5640,5640,0
|
|
20240607,184400,253689180,5640,5640,5640,5640,0
|
|
20240607,184300,253689180,5640,5640,5640,5640,0
|
|
20240607,184200,253689180,5640,5640,5640,5640,0
|
|
20240607,184100,253689180,5640,5640,5640,5640,0
|
|
20240607,184000,253689180,5640,5640,5640,5640,0
|
|
20240607,183900,253689180,5640,5640,5640,5640,0
|
|
20240607,183800,253689180,5640,5640,5640,5640,0
|
|
20240607,183700,253689180,5640,5640,5640,5640,244
|
|
20240607,183600,253689180,5640,5640,5640,5640,0
|
|
20240607,183500,253689180,5640,5640,5640,5640,0
|
|
20240607,183400,253689180,5640,5640,5640,5640,0
|
|
20240607,183300,253689180,5640,5640,5640,5640,0
|
|
20240607,183200,253689180,5640,5640,5640,5640,0
|
|
20240607,183100,253689180,5640,5640,5640,5640,0
|
|
20240607,183000,253689180,5640,5640,5640,5640,0
|
|
20240607,182900,253689180,5640,5640,5640,5640,0
|
|
20240607,182800,253689180,5640,5640,5640,5640,0
|
|
20240607,182700,253689180,5640,5640,5640,5640,0
|
|
20240607,182600,253689180,5640,5640,5640,5640,0
|
|
20240607,182500,253689180,5640,5640,5640,5640,0
|
|
20240607,182400,253689180,5640,5640,5640,5640,0
|
|
20240607,182300,253689180,5640,5640,5640,5640,0
|
|
20240607,182200,253689180,5640,5640,5640,5640,0
|
|
20240607,182100,253689180,5640,5640,5640,5640,0
|
|
20240607,182000,253689180,5640,5640,5640,5640,0
|
|
20240607,181900,253689180,5640,5640,5640,5640,0
|
|
20240607,181800,253689180,5640,5640,5640,5640,0
|
|
20240607,181700,253689180,5640,5640,5640,5640,0
|
|
20240607,181600,253689180,5640,5640,5640,5640,0
|
|
20240607,181500,253689180,5640,5640,5640,5640,0
|
|
20240607,181400,253689180,5640,5640,5640,5640,0
|
|
20240607,181300,253689180,5640,5640,5640,5640,0
|
|
20240607,181200,253689180,5640,5640,5640,5640,0
|
|
20240607,181100,253689180,5640,5640,5640,5640,0
|
|
20240607,181000,253689180,5640,5640,5640,5640,0
|
|
20240607,180900,253689180,5640,5640,5640,5640,0
|
|
20240607,180800,253689180,5640,5640,5640,5640,0
|
|
20240607,180700,253689180,5640,5640,5640,5640,244
|
|
20240607,180600,253689180,5640,5640,5640,5640,0
|
|
20240607,180500,253689180,5640,5640,5640,5640,0
|
|
20240607,180400,253689180,5640,5640,5640,5640,0
|
|
20240607,180300,253689180,5640,5640,5640,5640,0
|
|
20240607,180200,253689180,5640,5640,5640,5640,0
|
|
20240607,180100,253689180,5640,5640,5640,5640,0
|
|
20240607,180000,253689180,5640,5640,5640,5640,0
|
|
20240607,175900,253689180,5640,5640,5640,5640,0
|
|
20240607,175800,253689180,5640,5640,5640,5640,0
|
|
20240607,175700,253689180,5640,5640,5640,5640,0
|
|
20240607,175600,253689180,5640,5640,5640,5640,0
|
|
20240607,175500,253689180,5640,5640,5640,5640,0
|
|
20240607,175400,253689180,5640,5640,5640,5640,0
|
|
20240607,175300,253689180,5640,5640,5640,5640,0
|
|
20240607,175200,253689180,5640,5640,5640,5640,0
|
|
20240607,175100,253689180,5640,5640,5640,5640,0
|
|
20240607,175000,253689180,5640,5640,5640,5640,0
|
|
20240607,174900,253689180,5640,5640,5640,5640,0
|
|
20240607,174800,253689180,5640,5640,5640,5640,0
|
|
20240607,174700,253689180,5640,5640,5640,5640,0
|
|
20240607,174600,253689180,5640,5640,5640,5640,0
|
|
20240607,174500,253689180,5640,5640,5640,5640,0
|
|
20240607,174400,253689180,5640,5640,5640,5640,0
|
|
20240607,174300,253689180,5640,5640,5640,5640,0
|
|
20240607,174200,253689180,5640,5640,5640,5640,0
|
|
20240607,174100,253689180,5640,5640,5640,5640,0
|
|
20240607,174000,253689180,5640,5640,5640,5640,0
|
|
20240607,173900,253689180,5640,5640,5640,5640,0
|
|
20240607,173800,253689180,5640,5640,5640,5640,0
|
|
20240607,173700,253689180,5640,5640,5640,5640,244
|
|
20240607,173600,253689180,5640,5640,5640,5640,0
|
|
20240607,173500,253689180,5640,5640,5640,5640,0
|
|
20240607,173400,253689180,5640,5640,5640,5640,0
|
|
20240607,173300,253689180,5640,5640,5640,5640,0
|
|
20240607,173200,253689180,5640,5640,5640,5640,0
|
|
20240607,173100,253689180,5640,5640,5640,5640,0
|
|
20240607,173000,253689180,5640,5640,5640,5640,0
|
|
20240607,172900,253689180,5640,5640,5640,5640,0
|
|
20240607,172800,253689180,5640,5640,5640,5640,0
|
|
20240607,172700,253689180,5640,5640,5640,5640,0
|
|
20240607,172600,253689180,5640,5640,5640,5640,0
|
|
20240607,172500,253689180,5640,5640,5640,5640,0
|
|
20240607,172400,253689180,5640,5640,5640,5640,0
|
|
20240607,172300,253689180,5640,5640,5640,5640,0
|
|
20240607,172200,253689180,5640,5640,5640,5640,0
|
|
20240607,172100,253689180,5640,5640,5640,5640,0
|
|
20240607,172000,253689180,5640,5640,5640,5640,0
|
|
20240607,171900,253689180,5640,5640,5640,5640,0
|
|
20240607,171800,253689180,5640,5640,5640,5640,0
|
|
20240607,171700,253689180,5640,5640,5640,5640,0
|
|
20240607,171600,253689180,5640,5640,5640,5640,0
|
|
20240607,171500,253689180,5640,5640,5640,5640,0
|
|
20240607,171400,253689180,5640,5640,5640,5640,0
|
|
20240607,171300,253689180,5640,5640,5640,5640,0
|
|
20240607,171200,253689180,5640,5640,5640,5640,0
|
|
20240607,171100,253689180,5640,5640,5640,5640,0
|
|
20240607,171000,253689180,5640,5640,5640,5640,0
|
|
20240607,170900,253689180,5640,5640,5640,5640,0
|
|
20240607,170800,253689180,5640,5640,5640,5640,0
|
|
20240607,170700,253689180,5640,5640,5640,5640,244
|
|
20240607,170600,253689180,5640,5640,5640,5640,0
|
|
20240607,170500,253689180,5640,5640,5640,5640,0
|
|
20240607,170400,253689180,5640,5640,5640,5640,0
|
|
20240607,170300,253689180,5640,5640,5640,5640,0
|
|
20240607,170200,253689180,5640,5640,5640,5640,0
|
|
20240607,170100,253689180,5640,5640,5640,5640,0
|
|
20240607,170000,253689180,5640,5640,5640,5640,0
|
|
20240607,165900,253689180,5640,5640,5640,5640,0
|
|
20240607,165800,253689180,5640,5640,5640,5640,0
|
|
20240607,165700,253689180,5640,5640,5640,5640,0
|
|
20240607,165600,253689180,5640,5640,5640,5640,0
|
|
20240607,165500,253689180,5640,5640,5640,5640,0
|
|
20240607,165400,253689180,5640,5640,5640,5640,0
|
|
20240607,165300,253689180,5640,5640,5640,5640,0
|
|
20240607,165200,253689180,5640,5640,5640,5640,0
|
|
20240607,165100,253689180,5640,5640,5640,5640,0
|
|
20240607,165000,253689180,5640,5640,5640,5640,0
|
|
20240607,164900,253689180,5640,5640,5640,5640,0
|
|
20240607,164800,253689180,5640,5640,5640,5640,0
|
|
20240607,164700,253689180,5640,5640,5640,5640,0
|
|
20240607,164600,253689180,5640,5640,5640,5640,0
|
|
20240607,164500,253689180,5640,5640,5640,5640,0
|
|
20240607,164400,253689180,5640,5640,5640,5640,0
|
|
20240607,164300,253689180,5640,5640,5640,5640,0
|
|
20240607,164200,253689180,5640,5640,5640,5640,0
|
|
20240607,164100,253689180,5640,5640,5640,5640,0
|
|
20240607,164000,253689180,5640,5640,5640,5640,0
|
|
20240607,163900,253689180,5640,5640,5640,5640,0
|
|
20240607,163800,253689180,5640,5640,5640,5640,0
|
|
20240607,163700,253689180,5640,5640,5640,5640,244
|
|
20240607,163600,253689180,5640,5640,5640,5640,0
|
|
20240607,163500,253689180,5640,5640,5640,5640,0
|
|
20240607,163400,253689180,5640,5640,5640,5640,0
|
|
20240607,163300,253689180,5640,5640,5640,5640,0
|
|
20240607,163200,253689180,5640,5640,5640,5640,0
|
|
20240607,163100,253689180,5640,5640,5640,5640,0
|
|
20240607,163000,253689180,5640,5640,5640,5640,0
|
|
20240607,162900,253689180,5640,5640,5640,5640,0
|
|
20240607,162800,253689180,5640,5640,5640,5640,0
|
|
20240607,162700,253689180,5640,5640,5640,5640,0
|
|
20240607,162600,253689180,5640,5640,5640,5640,0
|
|
20240607,162500,253689180,5640,5640,5640,5640,0
|
|
20240607,162400,253689180,5640,5640,5640,5640,0
|
|
20240607,162300,253689180,5640,5640,5640,5640,0
|
|
20240607,162200,253689180,5640,5640,5640,5640,0
|
|
20240607,162100,253689180,5640,5640,5640,5640,0
|
|
20240607,162000,253689180,5640,5640,5640,5640,0
|
|
20240607,161900,253689180,5640,5640,5640,5640,0
|
|
20240607,161800,253689180,5640,5640,5640,5640,0
|
|
20240607,161700,253689180,5640,5640,5640,5640,0
|
|
20240607,161600,253689180,5640,5640,5640,5640,0
|
|
20240607,161500,253689180,5640,5640,5640,5640,0
|
|
20240607,161400,253689180,5640,5640,5640,5640,0
|
|
20240607,161300,253689180,5640,5640,5640,5640,0
|
|
20240607,161200,253689180,5640,5640,5640,5640,0
|
|
20240607,161100,253689180,5640,5640,5640,5640,0
|
|
20240607,161000,253689180,5640,5640,5640,5640,0
|
|
20240607,160900,253689180,5640,5640,5640,5640,0
|
|
20240607,160800,253689180,5640,5640,5640,5640,0
|
|
20240607,160700,253689180,5640,5640,5640,5640,244
|
|
20240607,160600,253689180,5640,5640,5640,5640,0
|
|
20240607,160500,253689180,5640,5640,5640,5640,0
|
|
20240607,160400,253689180,5640,5640,5640,5640,0
|
|
20240607,160300,253689180,5640,5640,5640,5640,0
|
|
20240607,160200,253689180,5640,5640,5640,5640,0
|
|
20240607,160100,253689180,5640,5640,5640,5640,0
|
|
20240607,160000,253689180,5640,5640,5640,5640,0
|
|
20240607,155900,253689180,5640,5640,5640,5640,0
|
|
20240607,155800,253689180,5640,5640,5640,5640,0
|
|
20240607,155700,253689180,5640,5640,5640,5640,0
|
|
20240607,155600,253689180,5640,5640,5640,5640,0
|
|
20240607,155500,253689180,5640,5640,5640,5640,0
|
|
20240607,155400,253689180,5640,5640,5640,5640,0
|
|
20240607,155300,253689180,5640,5640,5640,5640,0
|
|
20240607,155200,253689180,5640,5640,5640,5640,0
|
|
20240607,155100,253689180,5640,5640,5640,5640,0
|
|
20240607,155000,253689180,5640,5640,5640,5640,0
|
|
20240607,154900,253689180,5640,5640,5640,5640,0
|
|
20240607,154800,253689180,5640,5640,5640,5640,0
|
|
20240607,154700,253689180,5640,5640,5640,5640,0
|
|
20240607,154600,253689180,5640,5640,5640,5640,0
|
|
20240607,154500,253689180,5640,5640,5640,5640,0
|
|
20240607,154400,253689180,5640,5640,5640,5640,0
|
|
20240607,154300,253689180,5640,5640,5640,5640,0
|
|
20240607,154200,253689180,5640,5640,5640,5640,0
|
|
20240607,154100,253689180,5640,5640,5640,5640,0
|
|
20240607,154000,253689180,5640,5640,5640,5640,0
|
|
20240607,153900,253689180,5640,5640,5640,5640,0
|
|
20240607,153800,253689180,5640,5640,5640,5640,0
|
|
20240607,153700,253689180,5640,5640,5640,5640,244
|
|
20240607,153600,253689180,5640,5640,5640,5640,0
|
|
20240607,153500,253689180,5640,5640,5640,5640,0
|
|
20240607,153400,253689180,5640,5640,5640,5640,0
|
|
20240607,153300,253689180,5640,5640,5640,5640,0
|
|
20240607,153200,253689180,5640,5640,5640,5640,0
|
|
20240607,153100,253689180,5640,5640,5640,5640,0
|
|
20240607,153000,253689180,5640,5640,5640,5640,244
|
|
20240607,152900,252313020,5610,5610,5610,5610,0
|
|
20240607,152800,252313020,5610,5610,5610,5610,0
|
|
20240607,152700,252313020,5610,5610,5610,5610,0
|
|
20240607,152600,252313020,5610,5610,5610,5610,0
|
|
20240607,152500,252313020,5610,5610,5610,5610,0
|
|
20240607,152400,252313020,5610,5610,5610,5610,0
|
|
20240607,152300,252313020,5610,5610,5610,5610,0
|
|
20240607,152200,252313020,5610,5610,5610,5610,0
|
|
20240607,152100,252313020,5610,5610,5610,5610,0
|
|
20240607,152000,252313020,5610,5610,5610,5610,0
|
|
20240607,151900,252313020,5610,5620,5620,5610,60
|
|
20240607,151800,251976410,5610,5610,5610,5610,0
|
|
20240607,151700,251976410,5610,5610,5610,5610,50
|
|
20240607,151600,251695910,5610,5610,5610,5610,462
|
|
20240607,151500,249104090,5620,5620,5620,5620,51
|
|
20240607,151400,248817470,5610,5610,5610,5610,0
|
|
20240607,151300,248817470,5610,5610,5610,5610,0
|
|
20240607,151200,248817470,5610,5610,5610,5610,0
|
|
20240607,151100,248817470,5610,5610,5610,5610,0
|
|
20240607,151000,248817470,5610,5610,5610,5610,0
|
|
20240607,150900,248817470,5610,5610,5610,5610,0
|
|
20240607,150800,248817470,5610,5610,5610,5610,0
|
|
20240607,150700,248817470,5610,5610,5610,5610,0
|
|
20240607,150600,248817470,5610,5610,5610,5610,0
|
|
20240607,150500,248817470,5610,5610,5610,5610,500
|
|
20240607,150400,246012470,5610,5610,5610,5610,464
|
|
20240607,150300,243409430,5610,5610,5610,5610,0
|
|
20240607,150200,243409430,5610,5610,5610,5610,0
|
|
20240607,150100,243409430,5610,5610,5610,5610,0
|
|
20240607,150000,243409430,5610,5610,5610,5610,0
|
|
20240607,145900,243409430,5610,5620,5620,5610,2100
|
|
20240607,145800,231621430,5620,5620,5620,5620,0
|
|
20240607,145700,231621430,5620,5620,5620,5620,0
|
|
20240607,145600,231621430,5620,5620,5620,5620,0
|
|
20240607,145500,231621430,5620,5620,5620,5620,0
|
|
20240607,145400,231621430,5620,5630,5630,5620,34
|
|
20240607,145300,231430330,5620,5620,5620,5620,0
|
|
20240607,145200,231430330,5620,5620,5620,5620,0
|
|
20240607,145100,231430330,5620,5620,5620,5620,275
|
|
20240607,145000,229884830,5630,5630,5630,5630,1
|
|
20240607,144900,229879200,5630,5630,5630,5630,152
|
|
20240607,144800,229023440,5630,5630,5630,5630,30
|
|
20240607,144700,228854540,5640,5640,5640,5640,0
|
|
20240607,144600,228854540,5640,5640,5640,5640,0
|
|
20240607,144500,228854540,5640,5640,5640,5640,1
|
|
20240607,144400,228848900,5640,5640,5640,5640,0
|
|
20240607,144300,228848900,5640,5640,5640,5640,0
|
|
20240607,144200,228848900,5640,5640,5640,5640,0
|
|
20240607,144100,228848900,5640,5640,5640,5640,0
|
|
20240607,144000,228848900,5640,5640,5640,5640,0
|
|
20240607,143900,228848900,5640,5640,5640,5640,0
|
|
20240607,143800,228848900,5640,5640,5640,5640,50
|
|
20240607,143700,228566900,5640,5640,5640,5640,0
|
|
20240607,143600,228566900,5640,5640,5640,5640,191
|
|
20240607,143500,227489660,5640,5640,5640,5640,100
|
|
20240607,143400,226925660,5640,5640,5640,5640,0
|
|
20240607,143300,226925660,5640,5640,5640,5640,0
|
|
20240607,143200,226925660,5640,5640,5640,5640,0
|
|
20240607,143100,226925660,5640,5640,5640,5640,0
|
|
20240607,143000,226925660,5640,5640,5640,5640,50
|
|
20240607,142900,226643660,5630,5630,5630,5630,0
|
|
20240607,142800,226643660,5630,5630,5630,5630,7
|
|
20240607,142700,226604250,5640,5640,5640,5640,0
|
|
20240607,142600,226604250,5640,5640,5640,5640,400
|
|
20240607,142500,224348250,5640,5640,5640,5640,0
|
|
20240607,142400,224348250,5640,5640,5640,5640,0
|
|
20240607,142300,224348250,5640,5640,5640,5640,0
|
|
20240607,142200,224348250,5640,5640,5640,5640,0
|
|
20240607,142100,224348250,5640,5640,5640,5640,6
|
|
20240607,142000,224314410,5640,5640,5640,5640,0
|
|
20240607,141900,224314410,5640,5640,5640,5640,0
|
|
20240607,141800,224314410,5640,5640,5640,5640,0
|
|
20240607,141700,224314410,5640,5640,5640,5640,0
|
|
20240607,141600,224314410,5640,5640,5640,5640,0
|
|
20240607,141500,224314410,5640,5640,5640,5640,0
|
|
20240607,141400,224314410,5640,5640,5640,5640,0
|
|
20240607,141300,224314410,5640,5640,5640,5640,10
|
|
20240607,141200,224258010,5630,5630,5630,5630,0
|
|
20240607,141100,224258010,5630,5630,5630,5630,0
|
|
20240607,141000,224258010,5630,5630,5630,5630,0
|
|
20240607,140900,224258010,5630,5630,5630,5630,1
|
|
20240607,140800,224252380,5640,5640,5640,5640,0
|
|
20240607,140700,224252380,5640,5640,5640,5640,0
|
|
20240607,140600,224252380,5640,5640,5640,5640,2
|
|
20240607,140500,224241100,5640,5640,5640,5640,0
|
|
20240607,140400,224241100,5640,5640,5640,5640,2
|
|
20240607,140300,224229820,5630,5630,5630,5630,0
|
|
20240607,140200,224229820,5630,5630,5630,5630,1092
|
|
20240607,140100,218081860,5640,5640,5640,5640,0
|
|
20240607,140000,218081860,5640,5640,5640,5640,650
|
|
20240607,135900,214415860,5650,5650,5650,5650,4
|
|
20240607,135800,214393260,5650,5650,5650,5650,0
|
|
20240607,135700,214393260,5650,5650,5650,5650,0
|
|
20240607,135600,214393260,5650,5650,5650,5650,0
|
|
20240607,135500,214393260,5650,5650,5650,5650,558
|
|
20240607,135400,211240560,5660,5660,5660,5660,0
|
|
20240607,135300,211240560,5660,5670,5670,5660,210
|
|
20240607,135200,210051950,5670,5670,5670,5670,0
|
|
20240607,135100,210051950,5670,5670,5670,5670,0
|
|
20240607,135000,210051950,5670,5670,5670,5670,1000
|
|
20240607,134900,204381950,5670,5670,5670,5670,0
|
|
20240607,134800,204381950,5670,5670,5670,5670,0
|
|
20240607,134700,204381950,5670,5670,5670,5670,0
|
|
20240607,134600,204381950,5670,5670,5670,5670,0
|
|
20240607,134500,204381950,5670,5670,5670,5670,10
|
|
20240607,134400,204325250,5670,5670,5670,5670,677
|
|
20240607,134300,200486660,5680,5680,5680,5680,1
|
|
20240607,134200,200480980,5670,5670,5670,5670,50
|
|
20240607,134100,200197480,5670,5670,5670,5670,0
|
|
20240607,134000,200197480,5670,5670,5670,5670,0
|
|
20240607,133900,200197480,5670,5670,5670,5670,200
|
|
20240607,133800,199063480,5670,5670,5670,5670,274
|
|
20240607,133700,197509900,5670,5670,5670,5670,1000
|
|
20240607,133600,191839900,5670,5670,5670,5670,0
|
|
20240607,133500,191839900,5670,5670,5670,5670,0
|
|
20240607,133400,191839900,5670,5670,5670,5670,0
|
|
20240607,133300,191839900,5670,5670,5670,5670,0
|
|
20240607,133200,191839900,5670,5670,5670,5670,0
|
|
20240607,133100,191839900,5670,5670,5670,5670,1
|
|
20240607,133000,191834230,5670,5670,5670,5670,0
|
|
20240607,132900,191834230,5670,5670,5670,5670,0
|
|
20240607,132800,191834230,5670,5670,5670,5670,0
|
|
20240607,132700,191834230,5670,5670,5670,5670,0
|
|
20240607,132600,191834230,5670,5670,5670,5670,0
|
|
20240607,132500,191834230,5670,5670,5670,5670,0
|
|
20240607,132400,191834230,5670,5670,5670,5670,0
|
|
20240607,132300,191834230,5670,5670,5670,5670,0
|
|
20240607,132200,191834230,5670,5670,5670,5670,0
|
|
20240607,132100,191834230,5670,5670,5670,5670,0
|
|
20240607,132000,191834230,5670,5670,5670,5670,0
|
|
20240607,131900,191834230,5670,5670,5670,5670,0
|
|
20240607,131800,191834230,5670,5670,5670,5670,0
|
|
20240607,131700,191834230,5670,5670,5670,5670,0
|
|
20240607,131600,191834230,5670,5670,5670,5670,1
|
|
20240607,131500,191828560,5670,5670,5670,5670,0
|
|
20240607,131400,191828560,5670,5670,5670,5670,0
|
|
20240607,131300,191828560,5670,5670,5670,5670,0
|
|
20240607,131200,191828560,5670,5670,5670,5670,0
|
|
20240607,131100,191828560,5670,5670,5670,5670,0
|
|
20240607,131000,191828560,5670,5670,5670,5670,13
|
|
20240607,130900,191754850,5670,5670,5670,5670,27
|
|
20240607,130800,191601760,5670,5670,5670,5670,0
|
|
20240607,130700,191601760,5670,5670,5670,5670,0
|
|
20240607,130600,191601760,5670,5670,5670,5670,0
|
|
20240607,130500,191601760,5670,5670,5670,5670,0
|
|
20240607,130400,191601760,5670,5670,5670,5670,36
|
|
20240607,130300,191397640,5660,5660,5660,5660,0
|
|
20240607,130200,191397640,5660,5660,5660,5660,311
|
|
20240607,130100,189637380,5660,5660,5660,5660,151
|
|
20240607,130000,188782720,5660,5660,5660,5660,0
|
|
20240607,125900,188782720,5660,5660,5660,5660,0
|
|
20240607,125800,188782720,5660,5660,5660,5660,0
|
|
20240607,125700,188782720,5660,5660,5660,5660,0
|
|
20240607,125600,188782720,5660,5660,5660,5660,0
|
|
20240607,125500,188782720,5660,5660,5660,5660,0
|
|
20240607,125400,188782720,5660,5660,5660,5660,0
|
|
20240607,125300,188782720,5660,5660,5660,5660,0
|
|
20240607,125200,188782720,5660,5660,5660,5660,0
|
|
20240607,125100,188782720,5660,5660,5660,5660,0
|
|
20240607,125000,188782720,5660,5660,5660,5660,0
|
|
20240607,124900,188782720,5660,5670,5670,5660,939
|
|
20240607,124800,183459630,5670,5670,5670,5670,6
|
|
20240607,124700,183425610,5670,5670,5670,5670,0
|
|
20240607,124600,183425610,5670,5670,5670,5670,1
|
|
20240607,124500,183419940,5670,5670,5670,5670,0
|
|
20240607,124400,183419940,5670,5670,5670,5670,0
|
|
20240607,124300,183419940,5670,5670,5670,5670,0
|
|
20240607,124200,183419940,5670,5670,5670,5670,0
|
|
20240607,124100,183419940,5670,5670,5680,5670,400
|
|
20240607,124000,181150940,5680,5680,5680,5680,0
|
|
20240607,123900,181150940,5680,5680,5680,5680,0
|
|
20240607,123800,181150940,5680,5680,5680,5680,1
|
|
20240607,123700,181145260,5670,5670,5670,5670,100
|
|
20240607,123600,180578260,5670,5670,5670,5670,358
|
|
20240607,123500,178548400,5660,5660,5660,5660,0
|
|
20240607,123400,178548400,5660,5660,5660,5660,0
|
|
20240607,123300,178548400,5660,5660,5660,5660,0
|
|
20240607,123200,178548400,5660,5660,5660,5660,1
|
|
20240607,123100,178542740,5660,5660,5660,5660,0
|
|
20240607,123000,178542740,5660,5660,5660,5660,0
|
|
20240607,122900,178542740,5660,5660,5660,5660,0
|
|
20240607,122800,178542740,5660,5670,5670,5660,80
|
|
20240607,122700,178089840,5670,5670,5670,5670,0
|
|
20240607,122600,178089840,5670,5670,5670,5670,558
|
|
20240607,122500,174925980,5670,5670,5670,5670,755
|
|
20240607,122400,170645130,5670,5670,5670,5670,187
|
|
20240607,122300,169584840,5670,5670,5670,5670,0
|
|
20240607,122200,169584840,5670,5670,5670,5670,0
|
|
20240607,122100,169584840,5670,5670,5670,5670,2
|
|
20240607,122000,169573500,5660,5660,5660,5660,0
|
|
20240607,121900,169573500,5660,5660,5660,5660,0
|
|
20240607,121800,169573500,5660,5660,5660,5660,20
|
|
20240607,121700,169460300,5660,5660,5660,5660,0
|
|
20240607,121600,169460300,5660,5660,5660,5660,0
|
|
20240607,121500,169460300,5660,5660,5660,5660,0
|
|
20240607,121400,169460300,5660,5660,5660,5660,0
|
|
20240607,121300,169460300,5660,5660,5660,5660,4
|
|
20240607,121200,169437660,5660,5660,5660,5660,16
|
|
20240607,121100,169347100,5670,5670,5670,5670,89
|
|
20240607,121000,168842470,5670,5670,5670,5670,0
|
|
20240607,120900,168842470,5670,5670,5670,5670,0
|
|
20240607,120800,168842470,5670,5660,5670,5660,297
|
|
20240607,120700,167160320,5640,5640,5640,5640,0
|
|
20240607,120600,167160320,5640,5640,5640,5640,0
|
|
20240607,120500,167160320,5640,5640,5640,5640,0
|
|
20240607,120400,167160320,5640,5640,5640,5640,1
|
|
20240607,120300,167154680,5640,5640,5640,5640,0
|
|
20240607,120200,167154680,5640,5640,5640,5640,0
|
|
20240607,120100,167154680,5640,5640,5640,5640,0
|
|
20240607,120000,167154680,5640,5640,5640,5640,73
|
|
20240607,115900,166742960,5640,5640,5640,5640,0
|
|
20240607,115800,166742960,5640,5640,5640,5640,0
|
|
20240607,115700,166742960,5640,5640,5640,5640,0
|
|
20240607,115600,166742960,5640,5640,5640,5640,0
|
|
20240607,115500,166742960,5640,5640,5640,5640,135
|
|
20240607,115400,165981560,5650,5650,5650,5650,0
|
|
20240607,115300,165981560,5650,5650,5650,5650,0
|
|
20240607,115200,165981560,5650,5650,5650,5650,0
|
|
20240607,115100,165981560,5650,5650,5650,5650,2000
|
|
20240607,115000,154681560,5650,5650,5650,5650,25
|
|
20240607,114900,154540310,5650,5650,5650,5650,0
|
|
20240607,114800,154540310,5650,5650,5650,5650,5
|
|
20240607,114700,154512060,5650,5650,5650,5650,0
|
|
20240607,114600,154512060,5650,5650,5650,5650,0
|
|
20240607,114500,154512060,5650,5650,5650,5650,0
|
|
20240607,114400,154512060,5650,5650,5650,5650,20
|
|
20240607,114300,154399060,5650,5650,5650,5650,0
|
|
20240607,114200,154399060,5650,5650,5650,5650,0
|
|
20240607,114100,154399060,5650,5650,5650,5650,0
|
|
20240607,114000,154399060,5650,5650,5650,5650,0
|
|
20240607,113900,154399060,5650,5650,5650,5650,0
|
|
20240607,113800,154399060,5650,5650,5650,5650,0
|
|
20240607,113700,154399060,5650,5650,5650,5650,0
|
|
20240607,113600,154399060,5650,5650,5650,5650,0
|
|
20240607,113500,154399060,5650,5650,5650,5650,0
|
|
20240607,113400,154399060,5650,5650,5650,5650,0
|
|
20240607,113300,154399060,5650,5650,5650,5650,0
|
|
20240607,113200,154399060,5650,5650,5650,5650,0
|
|
20240607,113100,154399060,5650,5650,5650,5650,0
|
|
20240607,113000,154399060,5650,5650,5650,5650,10
|
|
20240607,112900,154342560,5650,5650,5650,5650,0
|
|
20240607,112800,154342560,5650,5650,5650,5650,2
|
|
20240607,112700,154331260,5650,5650,5650,5650,0
|
|
20240607,112600,154331260,5650,5650,5650,5650,0
|
|
20240607,112500,154331260,5650,5650,5650,5650,10
|
|
20240607,112400,154274760,5650,5650,5650,5650,0
|
|
20240607,112300,154274760,5650,5650,5650,5650,2
|
|
20240607,112200,154263460,5620,5620,5620,5620,0
|
|
20240607,112100,154263460,5620,5620,5620,5620,0
|
|
20240607,112000,154263460,5620,5620,5620,5620,0
|
|
20240607,111900,154263460,5620,5630,5630,5620,18
|
|
20240607,111800,154162290,5650,5650,5650,5650,0
|
|
20240607,111700,154162290,5650,5650,5650,5650,0
|
|
20240607,111600,154162290,5650,5650,5650,5650,0
|
|
20240607,111500,154162290,5650,5650,5650,5650,0
|
|
20240607,111400,154162290,5650,5650,5650,5650,171
|
|
20240607,111300,153196140,5650,5630,5650,5630,2829
|
|
20240607,111200,137213090,5620,5620,5620,5620,0
|
|
20240607,111100,137213090,5620,5620,5620,5620,0
|
|
20240607,111000,137213090,5620,5620,5620,5620,0
|
|
20240607,110900,137213090,5620,5620,5620,5620,0
|
|
20240607,110800,137213090,5620,5620,5620,5620,0
|
|
20240607,110700,137213090,5620,5620,5620,5620,0
|
|
20240607,110600,137213090,5620,5620,5620,5620,0
|
|
20240607,110500,137213090,5620,5620,5620,5620,0
|
|
20240607,110400,137213090,5620,5620,5620,5620,0
|
|
20240607,110300,137213090,5620,5620,5620,5620,0
|
|
20240607,110200,137213090,5620,5620,5620,5620,0
|
|
20240607,110100,137213090,5620,5630,5630,5620,40
|
|
20240607,110000,136988280,5620,5620,5620,5620,0
|
|
20240607,105900,136988280,5620,5620,5620,5620,125
|
|
20240607,105800,136285780,5640,5640,5640,5640,0
|
|
20240607,105700,136285780,5640,5640,5640,5640,0
|
|
20240607,105600,136285780,5640,5640,5640,5640,11
|
|
20240607,105500,136223740,5640,5640,5640,5640,0
|
|
20240607,105400,136223740,5640,5640,5640,5640,20
|
|
20240607,105300,136110940,5640,5640,5640,5640,0
|
|
20240607,105200,136110940,5640,5640,5640,5640,0
|
|
20240607,105100,136110940,5640,5640,5640,5640,48
|
|
20240607,105000,135840220,5650,5650,5650,5650,0
|
|
20240607,104900,135840220,5650,5650,5650,5650,0
|
|
20240607,104800,135840220,5650,5650,5650,5650,1
|
|
20240607,104700,135834570,5660,5660,5660,5660,1
|
|
20240607,104600,135828910,5660,5660,5660,5660,1
|
|
20240607,104500,135823250,5660,5660,5660,5660,0
|
|
20240607,104400,135823250,5660,5660,5660,5660,22
|
|
20240607,104300,135698730,5650,5650,5650,5650,16
|
|
20240607,104200,135608330,5650,5650,5650,5650,101
|
|
20240607,104100,135037680,5640,5640,5640,5640,0
|
|
20240607,104000,135037680,5640,5640,5640,5640,0
|
|
20240607,103900,135037680,5640,5640,5640,5640,0
|
|
20240607,103800,135037680,5640,5640,5640,5640,0
|
|
20240607,103700,135037680,5640,5640,5640,5640,0
|
|
20240607,103600,135037680,5640,5640,5640,5640,0
|
|
20240607,103500,135037680,5640,5640,5640,5640,997
|
|
20240607,103400,129414600,5610,5610,5610,5610,0
|
|
20240607,103300,129414600,5610,5610,5610,5610,0
|
|
20240607,103200,129414600,5610,5610,5610,5610,90
|
|
20240607,103100,128909700,5610,5610,5610,5610,152
|
|
20240607,103000,128056980,5610,5610,5610,5610,1
|
|
20240607,102900,128051370,5610,5620,5620,5610,2652
|
|
20240607,102800,113169780,5620,5630,5630,5620,95
|
|
20240607,102700,112635550,5630,5630,5630,5630,0
|
|
20240607,102600,112635550,5630,5630,5630,5630,0
|
|
20240607,102500,112635550,5630,5630,5630,5630,0
|
|
20240607,102400,112635550,5630,5630,5630,5630,0
|
|
20240607,102300,112635550,5630,5630,5630,5630,97
|
|
20240607,102200,112089440,5630,5630,5630,5630,0
|
|
20240607,102100,112089440,5630,5630,5630,5630,0
|
|
20240607,102000,112089440,5630,5630,5630,5630,0
|
|
20240607,101900,112089440,5630,5630,5630,5630,0
|
|
20240607,101800,112089440,5630,5630,5630,5630,23
|
|
20240607,101700,111959950,5640,5640,5640,5640,0
|
|
20240607,101600,111959950,5640,5640,5640,5640,0
|
|
20240607,101500,111959950,5640,5640,5640,5640,52
|
|
20240607,101400,111666670,5640,5640,5640,5640,0
|
|
20240607,101300,111666670,5640,5640,5640,5640,522
|
|
20240607,101200,108722590,5640,5640,5640,5640,90
|
|
20240607,101100,108214990,5640,5640,5640,5640,0
|
|
20240607,101000,108214990,5640,5640,5640,5640,2000
|
|
20240607,100900,96934990,5640,5640,5640,5640,155
|
|
20240607,100800,96060790,5640,5640,5640,5640,242
|
|
20240607,100700,94695910,5650,5650,5650,5650,0
|
|
20240607,100600,94695910,5650,5650,5650,5650,3
|
|
20240607,100500,94678960,5660,5660,5660,5660,905
|
|
20240607,100400,89556660,5660,5660,5660,5660,0
|
|
20240607,100300,89556660,5660,5670,5670,5660,355
|
|
20240607,100200,87547090,5680,5680,5680,5680,1
|
|
20240607,100100,87541410,5670,5670,5670,5670,50
|
|
20240607,100000,87257910,5680,5680,5680,5680,6
|
|
20240607,095900,87223830,5680,5670,5680,5670,111
|
|
20240607,095800,86594450,5690,5690,5690,5670,40
|
|
20240607,095700,86367510,5680,5680,5680,5680,94
|
|
20240607,095600,85833590,5680,5680,5680,5680,0
|
|
20240607,095500,85833590,5680,5680,5680,5680,94
|
|
20240607,095400,85299670,5670,5670,5670,5670,0
|
|
20240607,095300,85299670,5670,5670,5670,5670,400
|
|
20240607,095200,83031670,5670,5670,5670,5670,300
|
|
20240607,095100,81330670,5670,5670,5670,5670,0
|
|
20240607,095000,81330670,5670,5670,5670,5670,48
|
|
20240607,094900,81058510,5670,5670,5670,5670,0
|
|
20240607,094800,81058510,5670,5670,5670,5670,0
|
|
20240607,094700,81058510,5670,5670,5670,5670,12
|
|
20240607,094600,80990470,5670,5670,5670,5670,42
|
|
20240607,094500,80752330,5670,5670,5670,5670,0
|
|
20240607,094400,80752330,5670,5670,5670,5670,1
|
|
20240607,094300,80746660,5670,5670,5670,5670,0
|
|
20240607,094200,80746660,5670,5670,5670,5670,0
|
|
20240607,094100,80746660,5670,5670,5670,5670,30
|
|
20240607,094000,80576560,5670,5670,5670,5670,0
|
|
20240607,093900,80576560,5670,5670,5700,5660,3472
|
|
20240607,093800,60815100,5670,5670,5670,5670,7
|
|
20240607,093700,60775410,5670,5670,5670,5670,1040
|
|
20240607,093600,54878610,5670,5670,5680,5670,1037
|
|
20240607,093500,48991450,5670,5630,5670,5630,4608
|
|
20240607,093400,22970010,5620,5620,5620,5620,17
|
|
20240607,093300,22874470,5630,5630,5630,5630,0
|
|
20240607,093200,22874470,5630,5630,5630,5630,89
|
|
20240607,093100,22373400,5630,5630,5630,5630,5
|
|
20240607,093000,22345250,5620,5620,5620,5620,0
|
|
20240607,092900,22345250,5620,5620,5620,5620,0
|
|
20240607,092800,22345250,5620,5620,5620,5620,0
|
|
20240607,092700,22345250,5620,5620,5630,5620,2791
|
|
20240607,092600,6657710,5620,5620,5620,5620,256
|
|
20240607,092500,5218990,5630,5630,5630,5630,0
|
|
20240607,092400,5218990,5630,5630,5630,5630,0
|
|
20240607,092300,5218990,5630,5630,5630,5630,0
|
|
20240607,092200,5218990,5630,5630,5630,5630,207
|
|
20240607,092100,4053580,5630,5630,5630,5630,0
|
|
20240607,092000,4053580,5630,5630,5630,5630,0
|
|
20240607,091900,4053580,5630,5630,5630,5630,270
|
|
20240607,091800,2533480,5640,5640,5640,5640,13
|
|
20240607,091700,2460160,5640,5640,5640,5640,100
|
|
20240607,091600,1896160,5650,5650,5650,5650,8
|
|
20240607,091500,1850960,5650,5650,5650,5650,5
|
|
20240607,091400,1822710,5660,5660,5660,5660,5
|
|
20240607,091300,1794410,5640,5640,5640,5640,0
|
|
20240607,091200,1794410,5640,5640,5640,5640,0
|
|
20240607,091100,1794410,5640,5640,5640,5640,1
|
|
20240607,091000,1788770,5630,5630,5630,5630,106
|
|
20240607,090900,1191990,5650,5640,5650,5640,35
|
|
20240607,090800,994250,5600,5600,5600,5600,0
|
|
20240607,090700,994250,5600,5600,5600,5600,0
|
|
20240607,090600,994250,5600,5600,5600,5600,0
|
|
20240607,090500,994250,5600,5600,5600,5600,0
|
|
20240607,090400,994250,5600,5600,5600,5600,0
|
|
20240607,090300,994250,5600,5600,5600,5600,0
|
|
20240607,090200,994250,5600,5600,5600,5600,0
|
|
20240607,090100,994250,5600,5600,5600,5600,3
|
|
20240607,090000,977450,5650,5650,5650,5650,173
|