668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,200500,108005430,3270,3270,3270,3270,703
|
|
20240610,200400,108005430,3270,3270,3270,3270,0
|
|
20240610,200300,108005430,3270,3270,3270,3270,0
|
|
20240610,200200,108005430,3270,3270,3270,3270,0
|
|
20240610,200100,108005430,3270,3270,3270,3270,0
|
|
20240610,200000,108005430,3270,3270,3270,3270,0
|
|
20240610,195900,108005430,3270,3270,3270,3270,0
|
|
20240610,195800,108005430,3270,3270,3270,3270,0
|
|
20240610,195700,108005430,3270,3270,3270,3270,0
|
|
20240610,195600,108005430,3270,3270,3270,3270,0
|
|
20240610,195500,108005430,3270,3270,3270,3270,0
|
|
20240610,195400,108005430,3270,3270,3270,3270,0
|
|
20240610,195300,108005430,3270,3270,3270,3270,0
|
|
20240610,195200,108005430,3270,3270,3270,3270,0
|
|
20240610,195100,108005430,3270,3270,3270,3270,0
|
|
20240610,195000,108005430,3270,3270,3270,3270,0
|
|
20240610,194900,108005430,3270,3270,3270,3270,0
|
|
20240610,194800,108005430,3270,3270,3270,3270,0
|
|
20240610,194700,108005430,3270,3270,3270,3270,0
|
|
20240610,194600,108005430,3270,3270,3270,3270,0
|
|
20240610,194500,108005430,3270,3270,3270,3270,0
|
|
20240610,194400,108005430,3270,3270,3270,3270,0
|
|
20240610,194300,108005430,3270,3270,3270,3270,0
|
|
20240610,194200,108005430,3270,3270,3270,3270,0
|
|
20240610,194100,108005430,3270,3270,3270,3270,0
|
|
20240610,194000,108005430,3270,3270,3270,3270,0
|
|
20240610,193900,108005430,3270,3270,3270,3270,0
|
|
20240610,193800,108005430,3270,3270,3270,3270,0
|
|
20240610,193700,108005430,3270,3270,3270,3270,0
|
|
20240610,193600,108005430,3270,3270,3270,3270,0
|
|
20240610,193500,108005430,3270,3270,3270,3270,703
|
|
20240610,193400,108005430,3270,3270,3270,3270,0
|
|
20240610,193300,108005430,3270,3270,3270,3270,0
|
|
20240610,193200,108005430,3270,3270,3270,3270,0
|
|
20240610,193100,108005430,3270,3270,3270,3270,0
|
|
20240610,193000,108005430,3270,3270,3270,3270,0
|
|
20240610,192900,108005430,3270,3270,3270,3270,0
|
|
20240610,192800,108005430,3270,3270,3270,3270,0
|
|
20240610,192700,108005430,3270,3270,3270,3270,0
|
|
20240610,192600,108005430,3270,3270,3270,3270,0
|
|
20240610,192500,108005430,3270,3270,3270,3270,0
|
|
20240610,192400,108005430,3270,3270,3270,3270,0
|
|
20240610,192300,108005430,3270,3270,3270,3270,0
|
|
20240610,192200,108005430,3270,3270,3270,3270,0
|
|
20240610,192100,108005430,3270,3270,3270,3270,0
|
|
20240610,192000,108005430,3270,3270,3270,3270,0
|
|
20240610,191900,108005430,3270,3270,3270,3270,0
|
|
20240610,191800,108005430,3270,3270,3270,3270,0
|
|
20240610,191700,108005430,3270,3270,3270,3270,0
|
|
20240610,191600,108005430,3270,3270,3270,3270,0
|
|
20240610,191500,108005430,3270,3270,3270,3270,0
|
|
20240610,191400,108005430,3270,3270,3270,3270,0
|
|
20240610,191300,108005430,3270,3270,3270,3270,0
|
|
20240610,191200,108005430,3270,3270,3270,3270,0
|
|
20240610,191100,108005430,3270,3270,3270,3270,0
|
|
20240610,191000,108005430,3270,3270,3270,3270,0
|
|
20240610,190900,108005430,3270,3270,3270,3270,0
|
|
20240610,190800,108005430,3270,3270,3270,3270,0
|
|
20240610,190700,108005430,3270,3270,3270,3270,0
|
|
20240610,190600,108005430,3270,3270,3270,3270,0
|
|
20240610,190500,108005430,3270,3270,3270,3270,703
|
|
20240610,190400,108005430,3270,3270,3270,3270,0
|
|
20240610,190300,108005430,3270,3270,3270,3270,0
|
|
20240610,190200,108005430,3270,3270,3270,3270,0
|
|
20240610,190100,108005430,3270,3270,3270,3270,0
|
|
20240610,190000,108005430,3270,3270,3270,3270,0
|
|
20240610,185900,108005430,3270,3270,3270,3270,0
|
|
20240610,185800,108005430,3270,3270,3270,3270,0
|
|
20240610,185700,108005430,3270,3270,3270,3270,0
|
|
20240610,185600,108005430,3270,3270,3270,3270,0
|
|
20240610,185500,108005430,3270,3270,3270,3270,0
|
|
20240610,185400,108005430,3270,3270,3270,3270,0
|
|
20240610,185300,108005430,3270,3270,3270,3270,0
|
|
20240610,185200,108005430,3270,3270,3270,3270,0
|
|
20240610,185100,108005430,3270,3270,3270,3270,0
|
|
20240610,185000,108005430,3270,3270,3270,3270,0
|
|
20240610,184900,108005430,3270,3270,3270,3270,0
|
|
20240610,184800,108005430,3270,3270,3270,3270,0
|
|
20240610,184700,108005430,3270,3270,3270,3270,0
|
|
20240610,184600,108005430,3270,3270,3270,3270,0
|
|
20240610,184500,108005430,3270,3270,3270,3270,0
|
|
20240610,184400,108005430,3270,3270,3270,3270,0
|
|
20240610,184300,108005430,3270,3270,3270,3270,0
|
|
20240610,184200,108005430,3270,3270,3270,3270,0
|
|
20240610,184100,108005430,3270,3270,3270,3270,0
|
|
20240610,184000,108005430,3270,3270,3270,3270,0
|
|
20240610,183900,108005430,3270,3270,3270,3270,0
|
|
20240610,183800,108005430,3270,3270,3270,3270,0
|
|
20240610,183700,108005430,3270,3270,3270,3270,0
|
|
20240610,183600,108005430,3270,3270,3270,3270,0
|
|
20240610,183500,108005430,3270,3270,3270,3270,703
|
|
20240610,183400,108005430,3270,3270,3270,3270,0
|
|
20240610,183300,108005430,3270,3270,3270,3270,0
|
|
20240610,183200,108005430,3270,3270,3270,3270,0
|
|
20240610,183100,108005430,3270,3270,3270,3270,0
|
|
20240610,183000,108005430,3270,3270,3270,3270,0
|
|
20240610,182900,108005430,3270,3270,3270,3270,0
|
|
20240610,182800,108005430,3270,3270,3270,3270,0
|
|
20240610,182700,108005430,3270,3270,3270,3270,0
|
|
20240610,182600,108005430,3270,3270,3270,3270,0
|
|
20240610,182500,108005430,3270,3270,3270,3270,0
|
|
20240610,182400,108005430,3270,3270,3270,3270,0
|
|
20240610,182300,108005430,3270,3270,3270,3270,0
|
|
20240610,182200,108005430,3270,3270,3270,3270,0
|
|
20240610,182100,108005430,3270,3270,3270,3270,0
|
|
20240610,182000,108005430,3270,3270,3270,3270,0
|
|
20240610,181900,108005430,3270,3270,3270,3270,0
|
|
20240610,181800,108005430,3270,3270,3270,3270,0
|
|
20240610,181700,108005430,3270,3270,3270,3270,0
|
|
20240610,181600,108005430,3270,3270,3270,3270,0
|
|
20240610,181500,108005430,3270,3270,3270,3270,0
|
|
20240610,181400,108005430,3270,3270,3270,3270,0
|
|
20240610,181300,108005430,3270,3270,3270,3270,0
|
|
20240610,181200,108005430,3270,3270,3270,3270,0
|
|
20240610,181100,108005430,3270,3270,3270,3270,0
|
|
20240610,181000,108005430,3270,3270,3270,3270,0
|
|
20240610,180900,108005430,3270,3270,3270,3270,0
|
|
20240610,180800,108005430,3270,3270,3270,3270,0
|
|
20240610,180700,108005430,3270,3270,3270,3270,0
|
|
20240610,180600,108005430,3270,3270,3270,3270,0
|
|
20240610,180500,108005430,3270,3270,3270,3270,703
|
|
20240610,180400,108005430,3270,3270,3270,3270,0
|
|
20240610,180300,108005430,3270,3270,3270,3270,0
|
|
20240610,180200,108005430,3270,3270,3270,3270,0
|
|
20240610,180100,108005430,3270,3270,3270,3270,0
|
|
20240610,180000,108005430,3270,3270,3270,3270,0
|
|
20240610,175900,108005430,3270,3270,3270,3270,0
|
|
20240610,175800,108005430,3270,3270,3270,3270,0
|
|
20240610,175700,108005430,3270,3270,3270,3270,0
|
|
20240610,175600,108005430,3270,3270,3270,3270,0
|
|
20240610,175500,108005430,3270,3270,3270,3270,0
|
|
20240610,175400,108005430,3270,3270,3270,3270,0
|
|
20240610,175300,108005430,3270,3270,3270,3270,0
|
|
20240610,175200,108005430,3270,3270,3270,3270,0
|
|
20240610,175100,108005430,3270,3270,3270,3270,0
|
|
20240610,175000,108005430,3270,3270,3270,3270,0
|
|
20240610,174900,108005430,3270,3270,3270,3270,0
|
|
20240610,174800,108005430,3270,3270,3270,3270,0
|
|
20240610,174700,108005430,3270,3270,3270,3270,0
|
|
20240610,174600,108005430,3270,3270,3270,3270,0
|
|
20240610,174500,108005430,3270,3270,3270,3270,0
|
|
20240610,174400,108005430,3270,3270,3270,3270,0
|
|
20240610,174300,108005430,3270,3270,3270,3270,0
|
|
20240610,174200,108005430,3270,3270,3270,3270,0
|
|
20240610,174100,108005430,3270,3270,3270,3270,0
|
|
20240610,174000,108005430,3270,3270,3270,3270,0
|
|
20240610,173900,108005430,3270,3270,3270,3270,0
|
|
20240610,173800,108005430,3270,3270,3270,3270,0
|
|
20240610,173700,108005430,3270,3270,3270,3270,0
|
|
20240610,173600,108005430,3270,3270,3270,3270,0
|
|
20240610,173500,108005430,3270,3270,3270,3270,703
|
|
20240610,173400,108005430,3270,3270,3270,3270,0
|
|
20240610,173300,108005430,3270,3270,3270,3270,0
|
|
20240610,173200,108005430,3270,3270,3270,3270,0
|
|
20240610,173100,108005430,3270,3270,3270,3270,0
|
|
20240610,173000,108005430,3270,3270,3270,3270,0
|
|
20240610,172900,108005430,3270,3270,3270,3270,0
|
|
20240610,172800,108005430,3270,3270,3270,3270,0
|
|
20240610,172700,108005430,3270,3270,3270,3270,0
|
|
20240610,172600,108005430,3270,3270,3270,3270,0
|
|
20240610,172500,108005430,3270,3270,3270,3270,0
|
|
20240610,172400,108005430,3270,3270,3270,3270,0
|
|
20240610,172300,108005430,3270,3270,3270,3270,0
|
|
20240610,172200,108005430,3270,3270,3270,3270,0
|
|
20240610,172100,108005430,3270,3270,3270,3270,0
|
|
20240610,172000,108005430,3270,3270,3270,3270,0
|
|
20240610,171900,108005430,3270,3270,3270,3270,0
|
|
20240610,171800,108005430,3270,3270,3270,3270,0
|
|
20240610,171700,108005430,3270,3270,3270,3270,0
|
|
20240610,171600,108005430,3270,3270,3270,3270,0
|
|
20240610,171500,108005430,3270,3270,3270,3270,0
|
|
20240610,171400,108005430,3270,3270,3270,3270,0
|
|
20240610,171300,108005430,3270,3270,3270,3270,0
|
|
20240610,171200,108005430,3270,3270,3270,3270,0
|
|
20240610,171100,108005430,3270,3270,3270,3270,0
|
|
20240610,171000,108005430,3270,3270,3270,3270,0
|
|
20240610,170900,108005430,3270,3270,3270,3270,0
|
|
20240610,170800,108005430,3270,3270,3270,3270,0
|
|
20240610,170700,108005430,3270,3270,3270,3270,0
|
|
20240610,170600,108005430,3270,3270,3270,3270,0
|
|
20240610,170500,108005430,3270,3270,3270,3270,703
|
|
20240610,170400,108005430,3270,3270,3270,3270,0
|
|
20240610,170300,108005430,3270,3270,3270,3270,0
|
|
20240610,170200,108005430,3270,3270,3270,3270,0
|
|
20240610,170100,108005430,3270,3270,3270,3270,0
|
|
20240610,170000,108005430,3270,3270,3270,3270,0
|
|
20240610,165900,108005430,3270,3270,3270,3270,0
|
|
20240610,165800,108005430,3270,3270,3270,3270,0
|
|
20240610,165700,108005430,3270,3270,3270,3270,0
|
|
20240610,165600,108005430,3270,3270,3270,3270,0
|
|
20240610,165500,108005430,3270,3270,3270,3270,0
|
|
20240610,165400,108005430,3270,3270,3270,3270,0
|
|
20240610,165300,108005430,3270,3270,3270,3270,0
|
|
20240610,165200,108005430,3270,3270,3270,3270,0
|
|
20240610,165100,108005430,3270,3270,3270,3270,0
|
|
20240610,165000,108005430,3270,3270,3270,3270,0
|
|
20240610,164900,108005430,3270,3270,3270,3270,0
|
|
20240610,164800,108005430,3270,3270,3270,3270,0
|
|
20240610,164700,108005430,3270,3270,3270,3270,0
|
|
20240610,164600,108005430,3270,3270,3270,3270,0
|
|
20240610,164500,108005430,3270,3270,3270,3270,0
|
|
20240610,164400,108005430,3270,3270,3270,3270,0
|
|
20240610,164300,108005430,3270,3270,3270,3270,0
|
|
20240610,164200,108005430,3270,3270,3270,3270,0
|
|
20240610,164100,108005430,3270,3270,3270,3270,0
|
|
20240610,164000,108005430,3270,3270,3270,3270,0
|
|
20240610,163900,108005430,3270,3270,3270,3270,0
|
|
20240610,163800,108005430,3270,3270,3270,3270,0
|
|
20240610,163700,108005430,3270,3270,3270,3270,0
|
|
20240610,163600,108005430,3270,3270,3270,3270,0
|
|
20240610,163500,108005430,3270,3270,3270,3270,703
|
|
20240610,163400,108005430,3270,3270,3270,3270,0
|
|
20240610,163300,108005430,3270,3270,3270,3270,0
|
|
20240610,163200,108005430,3270,3270,3270,3270,0
|
|
20240610,163100,108005430,3270,3270,3270,3270,0
|
|
20240610,163000,108005430,3270,3270,3270,3270,0
|
|
20240610,162900,108005430,3270,3270,3270,3270,0
|
|
20240610,162800,108005430,3270,3270,3270,3270,0
|
|
20240610,162700,108005430,3270,3270,3270,3270,0
|
|
20240610,162600,108005430,3270,3270,3270,3270,0
|
|
20240610,162500,108005430,3270,3270,3270,3270,0
|
|
20240610,162400,108005430,3270,3270,3270,3270,0
|
|
20240610,162300,108005430,3270,3270,3270,3270,0
|
|
20240610,162200,108005430,3270,3270,3270,3270,0
|
|
20240610,162100,108005430,3270,3270,3270,3270,0
|
|
20240610,162000,108005430,3270,3270,3270,3270,0
|
|
20240610,161900,108005430,3270,3270,3270,3270,0
|
|
20240610,161800,108005430,3270,3270,3270,3270,0
|
|
20240610,161700,108005430,3270,3270,3270,3270,0
|
|
20240610,161600,108005430,3270,3270,3270,3270,0
|
|
20240610,161500,108005430,3270,3270,3270,3270,0
|
|
20240610,161400,108005430,3270,3270,3270,3270,0
|
|
20240610,161300,108005430,3270,3270,3270,3270,0
|
|
20240610,161200,108005430,3270,3270,3270,3270,0
|
|
20240610,161100,108005430,3270,3270,3270,3270,0
|
|
20240610,161000,108005430,3270,3270,3270,3270,0
|
|
20240610,160900,108005430,3270,3270,3270,3270,0
|
|
20240610,160800,108005430,3270,3270,3270,3270,0
|
|
20240610,160700,108005430,3270,3270,3270,3270,0
|
|
20240610,160600,108005430,3270,3270,3270,3270,0
|
|
20240610,160500,108005430,3270,3270,3270,3270,703
|
|
20240610,160400,108005430,3270,3270,3270,3270,0
|
|
20240610,160300,108005430,3270,3270,3270,3270,0
|
|
20240610,160200,108005430,3270,3270,3270,3270,0
|
|
20240610,160100,108005430,3270,3270,3270,3270,0
|
|
20240610,160000,108005430,3270,3270,3270,3270,0
|
|
20240610,155900,108005430,3270,3270,3270,3270,0
|
|
20240610,155800,108005430,3270,3270,3270,3270,0
|
|
20240610,155700,108005430,3270,3270,3270,3270,0
|
|
20240610,155600,108005430,3270,3270,3270,3270,0
|
|
20240610,155500,108005430,3270,3270,3270,3270,0
|
|
20240610,155400,108005430,3270,3270,3270,3270,0
|
|
20240610,155300,108005430,3270,3270,3270,3270,0
|
|
20240610,155200,108005430,3270,3270,3270,3270,0
|
|
20240610,155100,108005430,3270,3270,3270,3270,0
|
|
20240610,155000,108005430,3270,3270,3270,3270,0
|
|
20240610,154900,108005430,3270,3270,3270,3270,0
|
|
20240610,154800,108005430,3270,3270,3270,3270,0
|
|
20240610,154700,108005430,3270,3270,3270,3270,0
|
|
20240610,154600,108005430,3270,3270,3270,3270,0
|
|
20240610,154500,108005430,3270,3270,3270,3270,0
|
|
20240610,154400,108005430,3270,3270,3270,3270,0
|
|
20240610,154300,108005430,3270,3270,3270,3270,0
|
|
20240610,154200,108005430,3270,3270,3270,3270,0
|
|
20240610,154100,108005430,3270,3270,3270,3270,0
|
|
20240610,154000,108005430,3270,3270,3270,3270,0
|
|
20240610,153900,108005430,3270,3270,3270,3270,0
|
|
20240610,153800,108005430,3270,3270,3270,3270,0
|
|
20240610,153700,108005430,3270,3270,3270,3270,0
|
|
20240610,153600,108005430,3270,3270,3270,3270,0
|
|
20240610,153500,108005430,3270,3270,3270,3270,703
|
|
20240610,153400,108005430,3270,3270,3270,3270,0
|
|
20240610,153300,108005430,3270,3270,3270,3270,0
|
|
20240610,153200,108005430,3270,3270,3270,3270,0
|
|
20240610,153100,108005430,3270,3270,3270,3270,0
|
|
20240610,153000,108005430,3270,3270,3270,3270,703
|
|
20240610,152900,105706620,3270,3270,3270,3270,0
|
|
20240610,152800,105706620,3270,3270,3270,3270,0
|
|
20240610,152700,105706620,3270,3270,3270,3270,0
|
|
20240610,152600,105706620,3270,3270,3270,3270,0
|
|
20240610,152500,105706620,3270,3270,3270,3270,0
|
|
20240610,152400,105706620,3270,3270,3270,3270,0
|
|
20240610,152300,105706620,3270,3270,3270,3270,0
|
|
20240610,152200,105706620,3270,3270,3270,3270,0
|
|
20240610,152100,105706620,3270,3270,3270,3270,0
|
|
20240610,152000,105706620,3270,3270,3270,3270,0
|
|
20240610,151900,105706620,3270,3260,3270,3260,1229
|
|
20240610,151800,101693935,3265,3265,3265,3265,50
|
|
20240610,151700,101530685,3260,3260,3260,3260,2
|
|
20240610,151600,101524165,3260,3260,3260,3260,3
|
|
20240610,151500,101514385,3260,3260,3260,3260,1
|
|
20240610,151400,101511125,3260,3260,3260,3260,2
|
|
20240610,151300,101504605,3260,3260,3260,3260,2
|
|
20240610,151200,101498085,3265,3260,3265,3260,3
|
|
20240610,151100,101488300,3260,3260,3260,3260,1
|
|
20240610,151000,101485040,3260,3260,3260,3260,3
|
|
20240610,150900,101475260,3260,3260,3260,3260,1
|
|
20240610,150800,101472000,3260,3260,3260,3260,2
|
|
20240610,150700,101465480,3265,3260,3265,3260,2
|
|
20240610,150600,101458955,3260,3260,3260,3260,2
|
|
20240610,150500,101452435,3260,3260,3260,3260,42
|
|
20240610,150400,101315515,3260,3260,3260,3260,1
|
|
20240610,150300,101312255,3255,3255,3255,3255,2
|
|
20240610,150200,101305745,3255,3255,3255,3255,1
|
|
20240610,150100,101302490,3255,3255,3255,3255,2
|
|
20240610,150000,101295980,3260,3260,3260,3260,1
|
|
20240610,145900,101292720,3265,3250,3265,3250,6
|
|
20240610,145800,101273160,3250,3250,3250,3250,3
|
|
20240610,145700,101263410,3250,3260,3260,3250,3001
|
|
20240610,145600,91499830,3265,3265,3265,3265,0
|
|
20240610,145500,91499830,3265,3265,3265,3265,2
|
|
20240610,145400,91493300,3265,3260,3265,3260,2
|
|
20240610,145300,91486775,3260,3260,3260,3260,1
|
|
20240610,145200,91483515,3265,3265,3265,3265,0
|
|
20240610,145100,91483515,3265,3260,3265,3255,641
|
|
20240610,145000,89394760,3265,3265,3265,3265,0
|
|
20240610,144900,89394760,3265,3260,3265,3260,201
|
|
20240610,144800,88739495,3260,3260,3260,3260,2
|
|
20240610,144700,88732975,3265,3265,3265,3265,1
|
|
20240610,144600,88729710,3260,3260,3260,3260,0
|
|
20240610,144500,88729710,3260,3260,3260,3260,2
|
|
20240610,144400,88723190,3265,3260,3265,3260,2
|
|
20240610,144300,88716665,3265,3265,3265,3265,1
|
|
20240610,144200,88713400,3260,3265,3265,3260,11
|
|
20240610,144100,88677490,3265,3265,3265,3265,0
|
|
20240610,144000,88677490,3265,3265,3265,3265,0
|
|
20240610,143900,88677490,3265,3265,3265,3260,4
|
|
20240610,143800,88664435,3260,3260,3260,3260,790
|
|
20240610,143700,86089035,3260,3260,3260,3260,0
|
|
20240610,143600,86089035,3260,3260,3260,3260,2
|
|
20240610,143500,86082515,3265,3265,3265,3265,6
|
|
20240610,143400,86062925,3265,3265,3265,3265,6
|
|
20240610,143300,86043335,3260,3260,3260,3260,2
|
|
20240610,143200,86036815,3260,3260,3260,3260,0
|
|
20240610,143100,86036815,3260,3265,3265,3260,12
|
|
20240610,143000,85997640,3260,3265,3265,3260,4
|
|
20240610,142900,85984585,3265,3260,3265,3260,2
|
|
20240610,142800,85978060,3265,3260,3265,3260,104
|
|
20240610,142700,85638505,3265,3265,3265,3265,0
|
|
20240610,142600,85638505,3265,3265,3265,3265,1
|
|
20240610,142500,85635240,3260,3260,3260,3260,1
|
|
20240610,142400,85631980,3265,3265,3265,3260,4
|
|
20240610,142300,85618925,3265,3265,3265,3265,0
|
|
20240610,142200,85618925,3265,3260,3265,3260,3
|
|
20240610,142100,85609140,3265,3265,3265,3265,0
|
|
20240610,142000,85609140,3265,3265,3265,3265,0
|
|
20240610,141900,85609140,3265,3260,3265,3260,3
|
|
20240610,141800,85599355,3265,3265,3265,3265,2
|
|
20240610,141700,85592825,3260,3260,3260,3260,0
|
|
20240610,141600,85592825,3260,3260,3260,3260,2
|
|
20240610,141500,85586305,3260,3260,3260,3260,1
|
|
20240610,141400,85583045,3265,3265,3265,3265,2
|
|
20240610,141300,85576515,3260,3260,3260,3260,1
|
|
20240610,141200,85573255,3265,3265,3265,3265,500
|
|
20240610,141100,83940755,3265,3265,3265,3265,0
|
|
20240610,141000,83940755,3265,3265,3265,3260,5
|
|
20240610,140900,83924435,3265,3260,3265,3260,2
|
|
20240610,140800,83917910,3260,3260,3260,3260,0
|
|
20240610,140700,83917910,3260,3260,3260,3260,2
|
|
20240610,140600,83911390,3265,3265,3265,3265,1
|
|
20240610,140500,83908125,3260,3260,3260,3260,0
|
|
20240610,140400,83908125,3260,3260,3265,3260,3
|
|
20240610,140300,83898340,3260,3260,3260,3260,0
|
|
20240610,140200,83898340,3260,3265,3265,3260,4
|
|
20240610,140100,83885290,3260,3260,3260,3260,0
|
|
20240610,140000,83885290,3260,3260,3260,3260,1
|
|
20240610,135900,83882030,3265,3260,3265,3260,2
|
|
20240610,135800,83875505,3265,3265,3265,3265,0
|
|
20240610,135700,83875505,3265,3265,3265,3265,2
|
|
20240610,135600,83868975,3265,3260,3265,3260,2
|
|
20240610,135500,83862450,3260,3260,3260,3260,1
|
|
20240610,135400,83859190,3265,3265,3265,3265,1
|
|
20240610,135300,83855925,3265,3260,3265,3260,2
|
|
20240610,135200,83849400,3260,3260,3260,3260,1
|
|
20240610,135100,83846140,3260,3260,3260,3260,0
|
|
20240610,135000,83846140,3260,3260,3260,3260,2
|
|
20240610,134900,83839620,3265,3265,3265,3265,2
|
|
20240610,134800,83833090,3265,3260,3265,3260,101
|
|
20240610,134700,83503330,3260,3260,3260,3260,5
|
|
20240610,134600,83487030,3260,3260,3260,3260,7
|
|
20240610,134500,83464210,3265,3265,3265,3265,1
|
|
20240610,134400,83460945,3260,3255,3260,3255,2
|
|
20240610,134300,83454430,3260,3260,3260,3260,4
|
|
20240610,134200,83441390,3260,3260,3260,3260,155
|
|
20240610,134100,82936090,3260,3260,3265,3260,1192
|
|
20240610,134000,79050165,3265,3265,3265,3265,1
|
|
20240610,133900,79046900,3260,3260,3260,3260,287
|
|
20240610,133800,78111280,3260,3260,3260,3260,2
|
|
20240610,133700,78104760,3265,3265,3265,3265,1
|
|
20240610,133600,78101495,3260,3260,3260,3260,2
|
|
20240610,133500,78094975,3265,3265,3265,3265,1
|
|
20240610,133400,78091710,3260,3265,3265,3260,351
|
|
20240610,133300,76945700,3265,3265,3265,3260,303
|
|
20240610,133200,75956410,3260,3260,3260,3260,0
|
|
20240610,133100,75956410,3260,3260,3260,3260,1
|
|
20240610,133000,75953150,3260,3265,3265,3260,2
|
|
20240610,132900,75946625,3265,3265,3265,3265,0
|
|
20240610,132800,75946625,3265,3260,3265,3260,2
|
|
20240610,132700,75940100,3260,3260,3260,3260,1
|
|
20240610,132600,75936840,3265,3265,3265,3265,0
|
|
20240610,132500,75936840,3265,3265,3265,3265,207
|
|
20240610,132400,75260985,3265,3260,3265,3260,203
|
|
20240610,132300,74598200,3260,3260,3260,3260,1000
|
|
20240610,132200,71338200,3260,3260,3260,3260,9
|
|
20240610,132100,71308860,3260,3260,3260,3260,1
|
|
20240610,132000,71305600,3265,3265,3265,3265,39
|
|
20240610,131900,71178265,3260,3260,3260,3260,1
|
|
20240610,131800,71175005,3260,3260,3260,3260,1
|
|
20240610,131700,71171745,3260,3260,3260,3260,18
|
|
20240610,131600,71113065,3265,3265,3265,3265,1
|
|
20240610,131500,71109800,3260,3265,3265,3260,15
|
|
20240610,131400,71060845,3260,3260,3260,3260,1
|
|
20240610,131300,71057585,3260,3260,3260,3260,0
|
|
20240610,131200,71057585,3260,3265,3265,3260,2
|
|
20240610,131100,71051060,3260,3260,3260,3260,0
|
|
20240610,131000,71051060,3260,3265,3265,3260,6
|
|
20240610,130900,71031495,3265,3270,3270,3265,368
|
|
20240610,130800,69829875,3270,3270,3270,3270,1
|
|
20240610,130700,69826605,3265,3265,3265,3265,2
|
|
20240610,130600,69820075,3270,3270,3270,3270,0
|
|
20240610,130500,69820075,3270,3270,3270,3270,1
|
|
20240610,130400,69816805,3265,3270,3270,3265,3
|
|
20240610,130300,69807005,3265,3265,3265,3265,0
|
|
20240610,130200,69807005,3265,3265,3265,3265,1
|
|
20240610,130100,69803740,3265,3265,3265,3265,1
|
|
20240610,130000,69800475,3265,3270,3270,3265,4
|
|
20240610,125900,69787400,3270,3270,3270,3270,5
|
|
20240610,125800,69771050,3265,3265,3265,3265,1
|
|
20240610,125700,69767785,3270,3270,3270,3270,0
|
|
20240610,125600,69767785,3270,3270,3270,3270,0
|
|
20240610,125500,69767785,3270,3265,3270,3265,8
|
|
20240610,125400,69741650,3265,3265,3265,3265,0
|
|
20240610,125300,69741650,3265,3265,3265,3265,0
|
|
20240610,125200,69741650,3265,3265,3265,3265,2
|
|
20240610,125100,69735120,3270,3265,3270,3265,40
|
|
20240610,125000,69604505,3260,3260,3260,3260,1
|
|
20240610,124900,69601245,3260,3260,3260,3260,1
|
|
20240610,124800,69597985,3260,3260,3260,3260,1
|
|
20240610,124700,69594725,3265,3265,3265,3265,9
|
|
20240610,124600,69565340,3260,3260,3260,3260,1
|
|
20240610,124500,69562080,3260,3260,3260,3260,1
|
|
20240610,124400,69558820,3260,3260,3260,3260,1
|
|
20240610,124300,69555560,3265,3265,3265,3265,3
|
|
20240610,124200,69545765,3260,3260,3260,3260,0
|
|
20240610,124100,69545765,3260,3260,3260,3260,2
|
|
20240610,124000,69539245,3265,3265,3265,3265,52
|
|
20240610,123900,69369465,3270,3270,3270,3270,3
|
|
20240610,123800,69359655,3265,3265,3265,3265,993
|
|
20240610,123700,66117510,3265,3265,3265,3265,0
|
|
20240610,123600,66117510,3265,3265,3265,3265,1
|
|
20240610,123500,66114245,3265,3270,3270,3265,5
|
|
20240610,123400,66097900,3265,3265,3265,3265,1
|
|
20240610,123300,66094635,3270,3265,3270,3265,953
|
|
20240610,123200,62983085,3260,3260,3260,3260,1
|
|
20240610,123100,62979825,3260,3265,3265,3260,4
|
|
20240610,123000,62966770,3265,3265,3265,3265,1
|
|
20240610,122900,62963505,3260,3260,3260,3260,1
|
|
20240610,122800,62960245,3265,3265,3265,3265,0
|
|
20240610,122700,62960245,3265,3265,3265,3265,0
|
|
20240610,122600,62960245,3265,3260,3265,3260,5
|
|
20240610,122500,62943930,3260,3260,3260,3260,0
|
|
20240610,122400,62943930,3260,3260,3260,3260,1
|
|
20240610,122300,62940670,3260,3265,3265,3260,2
|
|
20240610,122200,62934145,3270,3270,3270,3270,2
|
|
20240610,122100,62927605,3260,3260,3260,3260,1
|
|
20240610,122000,62924345,3260,3260,3260,3260,1
|
|
20240610,121900,62921085,3265,3265,3265,3265,1
|
|
20240610,121800,62917820,3270,3260,3270,3260,4
|
|
20240610,121700,62904750,3260,3260,3260,3260,307
|
|
20240610,121600,61903930,3255,3255,3255,3255,1
|
|
20240610,121500,61900675,3255,3255,3255,3255,1
|
|
20240610,121400,61897420,3260,3255,3260,3255,4
|
|
20240610,121300,61884385,3255,3255,3255,3255,0
|
|
20240610,121200,61884385,3255,3255,3255,3255,1
|
|
20240610,121100,61881130,3260,3260,3260,3260,0
|
|
20240610,121000,61881130,3260,3260,3260,3260,3
|
|
20240610,120900,61871350,3255,3255,3255,3255,2
|
|
20240610,120800,61864840,3260,3260,3260,3260,0
|
|
20240610,120700,61864840,3260,3260,3260,3260,1
|
|
20240610,120600,61861580,3260,3260,3260,3260,4
|
|
20240610,120500,61848540,3255,3255,3255,3255,0
|
|
20240610,120400,61848540,3255,3255,3255,3255,1
|
|
20240610,120300,61845285,3255,3255,3255,3255,1
|
|
20240610,120200,61842030,3255,3260,3260,3255,4
|
|
20240610,120100,61828995,3255,3255,3255,3255,0
|
|
20240610,120000,61828995,3255,3255,3255,3255,2
|
|
20240610,115900,61822485,3260,3260,3260,3260,0
|
|
20240610,115800,61822485,3260,3260,3260,3260,0
|
|
20240610,115700,61822485,3260,3255,3260,3255,5
|
|
20240610,115600,61806190,3255,3255,3255,3255,0
|
|
20240610,115500,61806190,3255,3255,3255,3255,1
|
|
20240610,115400,61802935,3255,3255,3255,3255,1
|
|
20240610,115300,61799680,3260,3260,3260,3260,4
|
|
20240610,115200,61786640,3255,3255,3255,3255,2
|
|
20240610,115100,61780130,3255,3255,3255,3255,0
|
|
20240610,115000,61780130,3255,3255,3255,3255,1
|
|
20240610,114900,61776875,3260,3255,3260,3255,4
|
|
20240610,114800,61763840,3255,3255,3255,3255,1
|
|
20240610,114700,61760585,3255,3255,3255,3255,0
|
|
20240610,114600,61760585,3255,3255,3255,3255,1
|
|
20240610,114500,61757330,3260,3260,3260,3260,4
|
|
20240610,114400,61744290,3260,3260,3260,3260,1
|
|
20240610,114300,61741030,3255,3255,3255,3255,1
|
|
20240610,114200,61737775,3260,3260,3260,3260,0
|
|
20240610,114100,61737775,3260,3260,3260,3260,4
|
|
20240610,114000,61724735,3255,3260,3260,3255,277
|
|
20240610,113900,60821725,3260,3260,3260,3260,1
|
|
20240610,113800,60818465,3255,3255,3255,3255,1
|
|
20240610,113700,60815210,3255,3260,3260,3255,6
|
|
20240610,113600,60795660,3255,3255,3255,3255,1
|
|
20240610,113500,60792405,3255,3255,3255,3255,0
|
|
20240610,113400,60792405,3255,3255,3255,3255,2
|
|
20240610,113300,60785895,3260,3260,3260,3260,3
|
|
20240610,113200,60776115,3255,3255,3255,3255,0
|
|
20240610,113100,60776115,3255,3260,3260,3255,12
|
|
20240610,113000,60737000,3260,3260,3260,3260,0
|
|
20240610,112900,60737000,3260,3260,3260,3260,600
|
|
20240610,112800,58781000,3260,3255,3260,3255,4
|
|
20240610,112700,58767965,3260,3260,3260,3260,0
|
|
20240610,112600,58767965,3260,3255,3260,3255,5
|
|
20240610,112500,58751670,3260,3260,3260,3260,30
|
|
20240610,112400,58653870,3260,3255,3260,3255,5
|
|
20240610,112300,58637575,3255,3255,3255,3255,1
|
|
20240610,112200,58634320,3255,3265,3265,3255,1512
|
|
20240610,112100,53712695,3265,3265,3265,3265,1
|
|
20240610,112000,53709430,3250,3250,3250,3250,1
|
|
20240610,111900,53706180,3255,3255,3255,3255,1
|
|
20240610,111800,53702925,3255,3265,3265,3255,2998
|
|
20240610,111700,43931705,3265,3270,3270,3265,2
|
|
20240610,111600,43925170,3275,3275,3275,3275,3
|
|
20240610,111500,43915345,3270,3270,3270,3270,0
|
|
20240610,111400,43915345,3270,3270,3270,3270,1
|
|
20240610,111300,43912075,3275,3275,3275,3275,0
|
|
20240610,111200,43912075,3275,3265,3275,3265,4
|
|
20240610,111100,43898985,3265,3265,3265,3265,1
|
|
20240610,111000,43895720,3265,3265,3265,3265,1
|
|
20240610,110900,43892455,3270,3270,3270,3270,0
|
|
20240610,110800,43892455,3270,3275,3275,3270,3
|
|
20240610,110700,43882635,3265,3265,3265,3265,1
|
|
20240610,110600,43879370,3265,3265,3265,3265,0
|
|
20240610,110500,43879370,3265,3270,3270,3265,2
|
|
20240610,110400,43872835,3275,3275,3275,3275,2
|
|
20240610,110300,43866285,3265,3265,3265,3265,0
|
|
20240610,110200,43866285,3265,3270,3270,3265,2
|
|
20240610,110100,43859750,3270,3270,3270,3270,0
|
|
20240610,110000,43859750,3270,3270,3270,3270,2
|
|
20240610,105900,43853210,3275,3275,3275,3275,0
|
|
20240610,105800,43853210,3275,3275,3275,3275,0
|
|
20240610,105700,43853210,3275,3275,3275,3275,356
|
|
20240610,105600,42687310,3275,3275,3275,3275,0
|
|
20240610,105500,42687310,3275,3275,3275,3275,0
|
|
20240610,105400,42687310,3275,3275,3275,3275,0
|
|
20240610,105300,42687310,3275,3275,3275,3275,0
|
|
20240610,105200,42687310,3275,3275,3275,3275,1
|
|
20240610,105100,42684035,3275,3275,3275,3275,0
|
|
20240610,105000,42684035,3275,3275,3275,3275,0
|
|
20240610,104900,42684035,3275,3275,3275,3275,1
|
|
20240610,104800,42680760,3275,3275,3275,3275,0
|
|
20240610,104700,42680760,3275,3275,3275,3275,0
|
|
20240610,104600,42680760,3275,3275,3275,3275,0
|
|
20240610,104500,42680760,3275,3275,3275,3275,0
|
|
20240610,104400,42680760,3275,3275,3275,3275,0
|
|
20240610,104300,42680760,3275,3275,3275,3275,0
|
|
20240610,104200,42680760,3275,3275,3275,3275,0
|
|
20240610,104100,42680760,3275,3275,3275,3275,0
|
|
20240610,104000,42680760,3275,3275,3275,3275,0
|
|
20240610,103900,42680760,3275,3275,3275,3275,10
|
|
20240610,103800,42648010,3275,3275,3275,3275,0
|
|
20240610,103700,42648010,3275,3275,3275,3275,0
|
|
20240610,103600,42648010,3275,3275,3275,3275,0
|
|
20240610,103500,42648010,3275,3275,3275,3275,0
|
|
20240610,103400,42648010,3275,3275,3275,3275,0
|
|
20240610,103300,42648010,3275,3275,3275,3275,0
|
|
20240610,103200,42648010,3275,3275,3275,3275,0
|
|
20240610,103100,42648010,3275,3275,3275,3275,91
|
|
20240610,103000,42349985,3275,3275,3275,3275,0
|
|
20240610,102900,42349985,3275,3275,3275,3275,0
|
|
20240610,102800,42349985,3275,3275,3275,3275,60
|
|
20240610,102700,42153485,3275,3275,3275,3275,0
|
|
20240610,102600,42153485,3275,3275,3275,3275,0
|
|
20240610,102500,42153485,3275,3275,3275,3275,0
|
|
20240610,102400,42153485,3275,3275,3275,3275,0
|
|
20240610,102300,42153485,3275,3275,3275,3275,0
|
|
20240610,102200,42153485,3275,3275,3275,3275,10
|
|
20240610,102100,42120735,3275,3275,3275,3275,0
|
|
20240610,102000,42120735,3275,3275,3275,3275,0
|
|
20240610,101900,42120735,3275,3275,3275,3275,0
|
|
20240610,101800,42120735,3275,3275,3275,3275,13
|
|
20240610,101700,42078160,3275,3275,3275,3275,0
|
|
20240610,101600,42078160,3275,3275,3275,3275,2
|
|
20240610,101500,42071610,3280,3280,3280,3280,0
|
|
20240610,101400,42071610,3280,3280,3280,3280,0
|
|
20240610,101300,42071610,3280,3280,3280,3280,0
|
|
20240610,101200,42071610,3280,3280,3280,3280,0
|
|
20240610,101100,42071610,3280,3275,3280,3275,3519
|
|
20240610,101000,30529295,3275,3275,3275,3275,0
|
|
20240610,100900,30529295,3275,3275,3280,3275,91
|
|
20240610,100800,30230825,3270,3270,3280,3270,91
|
|
20240610,100700,29932370,3275,3270,3275,3270,1306
|
|
20240610,100600,25655230,3270,3270,3270,3270,0
|
|
20240610,100500,25655230,3270,3270,3270,3270,1
|
|
20240610,100400,25651960,3265,3280,3280,3265,250
|
|
20240610,100300,24834610,3280,3280,3280,3280,2
|
|
20240610,100200,24828050,3280,3280,3280,3280,0
|
|
20240610,100100,24828050,3280,3280,3280,3280,0
|
|
20240610,100000,24828050,3280,3280,3280,3280,1
|
|
20240610,095900,24824770,3275,3280,3280,3270,1801
|
|
20240610,095800,18920495,3270,3275,3275,3270,20
|
|
20240610,095700,18855090,3280,3280,3280,3280,3001
|
|
20240610,095600,9011810,3275,3275,3275,3275,0
|
|
20240610,095500,9011810,3275,3275,3275,3275,0
|
|
20240610,095400,9011810,3275,3275,3275,3275,0
|
|
20240610,095300,9011810,3275,3275,3275,3275,0
|
|
20240610,095200,9011810,3275,3275,3275,3275,1
|
|
20240610,095100,9008535,3275,3275,3275,3275,1
|
|
20240610,095000,9005260,3275,3275,3275,3275,0
|
|
20240610,094900,9005260,3275,3275,3275,3275,0
|
|
20240610,094800,9005260,3275,3275,3275,3275,3
|
|
20240610,094700,8995435,3275,3275,3275,3275,0
|
|
20240610,094600,8995435,3275,3275,3275,3275,0
|
|
20240610,094500,8995435,3275,3275,3275,3275,0
|
|
20240610,094400,8995435,3275,3275,3275,3275,1
|
|
20240610,094300,8992160,3280,3275,3280,3275,2
|
|
20240610,094200,8985605,3280,3280,3280,3280,0
|
|
20240610,094100,8985605,3280,3280,3280,3280,0
|
|
20240610,094000,8985605,3280,3275,3280,3275,3
|
|
20240610,093900,8975770,3280,3275,3280,3275,4
|
|
20240610,093800,8962660,3280,3275,3280,3275,11
|
|
20240610,093700,8926585,3275,3280,3280,3275,424
|
|
20240610,093600,7536110,3285,3285,3285,3285,0
|
|
20240610,093500,7536110,3285,3285,3285,3285,0
|
|
20240610,093400,7536110,3285,3285,3285,3285,0
|
|
20240610,093300,7536110,3285,3285,3285,3285,0
|
|
20240610,093200,7536110,3285,3285,3285,3285,0
|
|
20240610,093100,7536110,3285,3285,3285,3285,0
|
|
20240610,093000,7536110,3285,3285,3285,3285,4
|
|
20240610,092900,7522970,3280,3280,3280,3280,55
|
|
20240610,092800,7342570,3280,3280,3280,3280,1
|
|
20240610,092700,7339290,3275,3275,3275,3275,1
|
|
20240610,092600,7336015,3275,3275,3275,3275,8
|
|
20240610,092500,7309815,3275,3275,3275,3275,8
|
|
20240610,092400,7283615,3275,3275,3275,3275,1
|
|
20240610,092300,7280340,3275,3275,3275,3275,1
|
|
20240610,092200,7277065,3275,3275,3275,3275,0
|
|
20240610,092100,7277065,3275,3275,3275,3275,1
|
|
20240610,092000,7273790,3280,3280,3280,3280,0
|
|
20240610,091900,7273790,3280,3280,3280,3280,0
|
|
20240610,091800,7273790,3280,3275,3280,3275,47
|
|
20240610,091700,7119635,3275,3275,3275,3275,0
|
|
20240610,091600,7119635,3275,3275,3275,3275,0
|
|
20240610,091500,7119635,3275,3275,3275,3275,0
|
|
20240610,091400,7119635,3275,3275,3275,3275,0
|
|
20240610,091300,7119635,3275,3275,3275,3275,0
|
|
20240610,091200,7119635,3275,3275,3275,3275,0
|
|
20240610,091100,7119635,3275,3275,3275,3275,1550
|
|
20240610,091000,2043385,3275,3275,3275,3275,1
|
|
20240610,090900,2040110,3270,3270,3270,3270,0
|
|
20240610,090800,2040110,3270,3270,3270,3270,0
|
|
20240610,090700,2040110,3270,3270,3270,3270,5
|
|
20240610,090600,2023760,3280,3280,3280,3280,0
|
|
20240610,090500,2023760,3280,3280,3280,3280,0
|
|
20240610,090400,2023760,3280,3280,3280,3280,0
|
|
20240610,090300,2023760,3280,3280,3280,3280,0
|
|
20240610,090200,2023760,3280,3280,3280,3280,0
|
|
20240610,090100,2023760,3280,3280,3280,3280,0
|
|
20240610,090000,2023760,3280,3280,3280,3280,617
|