679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,201600,80698905,3530,3530,3530,3530,4652
|
|
20240610,201500,80698905,3530,3530,3530,3530,0
|
|
20240610,201400,80698905,3530,3530,3530,3530,0
|
|
20240610,201300,80698905,3530,3530,3530,3530,0
|
|
20240610,201200,80698905,3530,3530,3530,3530,0
|
|
20240610,201100,80698905,3530,3530,3530,3530,0
|
|
20240610,201000,80698905,3530,3530,3530,3530,0
|
|
20240610,200900,80698905,3530,3530,3530,3530,0
|
|
20240610,200800,80698905,3530,3530,3530,3530,0
|
|
20240610,200700,80698905,3530,3530,3530,3530,0
|
|
20240610,200600,80698905,3530,3530,3530,3530,0
|
|
20240610,200500,80698905,3530,3530,3530,3530,0
|
|
20240610,200400,80698905,3530,3530,3530,3530,0
|
|
20240610,200300,80698905,3530,3530,3530,3530,0
|
|
20240610,200200,80698905,3530,3530,3530,3530,0
|
|
20240610,200100,80698905,3530,3530,3530,3530,0
|
|
20240610,200000,80698905,3530,3530,3530,3530,0
|
|
20240610,195900,80698905,3530,3530,3530,3530,0
|
|
20240610,195800,80698905,3530,3530,3530,3530,0
|
|
20240610,195700,80698905,3530,3530,3530,3530,0
|
|
20240610,195600,80698905,3530,3530,3530,3530,0
|
|
20240610,195500,80698905,3530,3530,3530,3530,0
|
|
20240610,195400,80698905,3530,3530,3530,3530,0
|
|
20240610,195300,80698905,3530,3530,3530,3530,0
|
|
20240610,195200,80698905,3530,3530,3530,3530,0
|
|
20240610,195100,80698905,3530,3530,3530,3530,0
|
|
20240610,195000,80698905,3530,3530,3530,3530,0
|
|
20240610,194900,80698905,3530,3530,3530,3530,0
|
|
20240610,194800,80698905,3530,3530,3530,3530,0
|
|
20240610,194700,80698905,3530,3530,3530,3530,0
|
|
20240610,194600,80698905,3530,3530,3530,3530,4652
|
|
20240610,194500,80698905,3530,3530,3530,3530,0
|
|
20240610,194400,80698905,3530,3530,3530,3530,0
|
|
20240610,194300,80698905,3530,3530,3530,3530,0
|
|
20240610,194200,80698905,3530,3530,3530,3530,0
|
|
20240610,194100,80698905,3530,3530,3530,3530,0
|
|
20240610,194000,80698905,3530,3530,3530,3530,0
|
|
20240610,193900,80698905,3530,3530,3530,3530,0
|
|
20240610,193800,80698905,3530,3530,3530,3530,0
|
|
20240610,193700,80698905,3530,3530,3530,3530,0
|
|
20240610,193600,80698905,3530,3530,3530,3530,0
|
|
20240610,193500,80698905,3530,3530,3530,3530,0
|
|
20240610,193400,80698905,3530,3530,3530,3530,0
|
|
20240610,193300,80698905,3530,3530,3530,3530,0
|
|
20240610,193200,80698905,3530,3530,3530,3530,0
|
|
20240610,193100,80698905,3530,3530,3530,3530,0
|
|
20240610,193000,80698905,3530,3530,3530,3530,0
|
|
20240610,192900,80698905,3530,3530,3530,3530,0
|
|
20240610,192800,80698905,3530,3530,3530,3530,0
|
|
20240610,192700,80698905,3530,3530,3530,3530,0
|
|
20240610,192600,80698905,3530,3530,3530,3530,0
|
|
20240610,192500,80698905,3530,3530,3530,3530,0
|
|
20240610,192400,80698905,3530,3530,3530,3530,0
|
|
20240610,192300,80698905,3530,3530,3530,3530,0
|
|
20240610,192200,80698905,3530,3530,3530,3530,0
|
|
20240610,192100,80698905,3530,3530,3530,3530,0
|
|
20240610,192000,80698905,3530,3530,3530,3530,0
|
|
20240610,191900,80698905,3530,3530,3530,3530,0
|
|
20240610,191800,80698905,3530,3530,3530,3530,0
|
|
20240610,191700,80698905,3530,3530,3530,3530,0
|
|
20240610,191600,80698905,3530,3530,3530,3530,4652
|
|
20240610,191500,80698905,3530,3530,3530,3530,0
|
|
20240610,191400,80698905,3530,3530,3530,3530,0
|
|
20240610,191300,80698905,3530,3530,3530,3530,0
|
|
20240610,191200,80698905,3530,3530,3530,3530,0
|
|
20240610,191100,80698905,3530,3530,3530,3530,0
|
|
20240610,191000,80698905,3530,3530,3530,3530,0
|
|
20240610,190900,80698905,3530,3530,3530,3530,0
|
|
20240610,190800,80698905,3530,3530,3530,3530,0
|
|
20240610,190700,80698905,3530,3530,3530,3530,0
|
|
20240610,190600,80698905,3530,3530,3530,3530,0
|
|
20240610,190500,80698905,3530,3530,3530,3530,0
|
|
20240610,190400,80698905,3530,3530,3530,3530,0
|
|
20240610,190300,80698905,3530,3530,3530,3530,0
|
|
20240610,190200,80698905,3530,3530,3530,3530,0
|
|
20240610,190100,80698905,3530,3530,3530,3530,0
|
|
20240610,190000,80698905,3530,3530,3530,3530,0
|
|
20240610,185900,80698905,3530,3530,3530,3530,0
|
|
20240610,185800,80698905,3530,3530,3530,3530,0
|
|
20240610,185700,80698905,3530,3530,3530,3530,0
|
|
20240610,185600,80698905,3530,3530,3530,3530,0
|
|
20240610,185500,80698905,3530,3530,3530,3530,0
|
|
20240610,185400,80698905,3530,3530,3530,3530,0
|
|
20240610,185300,80698905,3530,3530,3530,3530,0
|
|
20240610,185200,80698905,3530,3530,3530,3530,0
|
|
20240610,185100,80698905,3530,3530,3530,3530,0
|
|
20240610,185000,80698905,3530,3530,3530,3530,0
|
|
20240610,184900,80698905,3530,3530,3530,3530,0
|
|
20240610,184800,80698905,3530,3530,3530,3530,0
|
|
20240610,184700,80698905,3530,3530,3530,3530,0
|
|
20240610,184600,80698905,3530,3530,3530,3530,4652
|
|
20240610,184500,80698905,3530,3530,3530,3530,0
|
|
20240610,184400,80698905,3530,3530,3530,3530,0
|
|
20240610,184300,80698905,3530,3530,3530,3530,0
|
|
20240610,184200,80698905,3530,3530,3530,3530,0
|
|
20240610,184100,80698905,3530,3530,3530,3530,0
|
|
20240610,184000,80698905,3530,3530,3530,3530,0
|
|
20240610,183900,80698905,3530,3530,3530,3530,0
|
|
20240610,183800,80698905,3530,3530,3530,3530,0
|
|
20240610,183700,80698905,3530,3530,3530,3530,0
|
|
20240610,183600,80698905,3530,3530,3530,3530,0
|
|
20240610,183500,80698905,3530,3530,3530,3530,0
|
|
20240610,183400,80698905,3530,3530,3530,3530,0
|
|
20240610,183300,80698905,3530,3530,3530,3530,0
|
|
20240610,183200,80698905,3530,3530,3530,3530,0
|
|
20240610,183100,80698905,3530,3530,3530,3530,0
|
|
20240610,183000,80698905,3530,3530,3530,3530,0
|
|
20240610,182900,80698905,3530,3530,3530,3530,0
|
|
20240610,182800,80698905,3530,3530,3530,3530,0
|
|
20240610,182700,80698905,3530,3530,3530,3530,0
|
|
20240610,182600,80698905,3530,3530,3530,3530,0
|
|
20240610,182500,80698905,3530,3530,3530,3530,0
|
|
20240610,182400,80698905,3530,3530,3530,3530,0
|
|
20240610,182300,80698905,3530,3530,3530,3530,0
|
|
20240610,182200,80698905,3530,3530,3530,3530,0
|
|
20240610,182100,80698905,3530,3530,3530,3530,0
|
|
20240610,182000,80698905,3530,3530,3530,3530,0
|
|
20240610,181900,80698905,3530,3530,3530,3530,0
|
|
20240610,181800,80698905,3530,3530,3530,3530,0
|
|
20240610,181700,80698905,3530,3530,3530,3530,0
|
|
20240610,181600,80698905,3530,3530,3530,3530,4652
|
|
20240610,181500,80698905,3530,3530,3530,3530,0
|
|
20240610,181400,80698905,3530,3530,3530,3530,0
|
|
20240610,181300,80698905,3530,3530,3530,3530,0
|
|
20240610,181200,80698905,3530,3530,3530,3530,0
|
|
20240610,181100,80698905,3530,3530,3530,3530,0
|
|
20240610,181000,80698905,3530,3530,3530,3530,0
|
|
20240610,180900,80698905,3530,3530,3530,3530,0
|
|
20240610,180800,80698905,3530,3530,3530,3530,0
|
|
20240610,180700,80698905,3530,3530,3530,3530,0
|
|
20240610,180600,80698905,3530,3530,3530,3530,0
|
|
20240610,180500,80698905,3530,3530,3530,3530,0
|
|
20240610,180400,80698905,3530,3530,3530,3530,0
|
|
20240610,180300,80698905,3530,3530,3530,3530,0
|
|
20240610,180200,80698905,3530,3530,3530,3530,0
|
|
20240610,180100,80698905,3530,3530,3530,3530,0
|
|
20240610,180000,80698905,3530,3530,3530,3530,0
|
|
20240610,175900,80698905,3530,3530,3530,3530,0
|
|
20240610,175800,80698905,3530,3530,3530,3530,0
|
|
20240610,175700,80698905,3530,3530,3530,3530,0
|
|
20240610,175600,80698905,3530,3530,3530,3530,0
|
|
20240610,175500,80698905,3530,3530,3530,3530,0
|
|
20240610,175400,80698905,3530,3530,3530,3530,0
|
|
20240610,175300,80698905,3530,3530,3530,3530,0
|
|
20240610,175200,80698905,3530,3530,3530,3530,0
|
|
20240610,175100,80698905,3530,3530,3530,3530,0
|
|
20240610,175000,80698905,3530,3530,3530,3530,0
|
|
20240610,174900,80698905,3530,3530,3530,3530,0
|
|
20240610,174800,80698905,3530,3530,3530,3530,0
|
|
20240610,174700,80698905,3530,3530,3530,3530,0
|
|
20240610,174600,80698905,3530,3530,3530,3530,4652
|
|
20240610,174500,80698905,3530,3530,3530,3530,0
|
|
20240610,174400,80698905,3530,3530,3530,3530,0
|
|
20240610,174300,80698905,3530,3530,3530,3530,0
|
|
20240610,174200,80698905,3530,3530,3530,3530,0
|
|
20240610,174100,80698905,3530,3530,3530,3530,0
|
|
20240610,174000,80698905,3530,3530,3530,3530,0
|
|
20240610,173900,80698905,3530,3530,3530,3530,0
|
|
20240610,173800,80698905,3530,3530,3530,3530,0
|
|
20240610,173700,80698905,3530,3530,3530,3530,0
|
|
20240610,173600,80698905,3530,3530,3530,3530,0
|
|
20240610,173500,80698905,3530,3530,3530,3530,0
|
|
20240610,173400,80698905,3530,3530,3530,3530,0
|
|
20240610,173300,80698905,3530,3530,3530,3530,0
|
|
20240610,173200,80698905,3530,3530,3530,3530,0
|
|
20240610,173100,80698905,3530,3530,3530,3530,0
|
|
20240610,173000,80698905,3530,3530,3530,3530,0
|
|
20240610,172900,80698905,3530,3530,3530,3530,0
|
|
20240610,172800,80698905,3530,3530,3530,3530,0
|
|
20240610,172700,80698905,3530,3530,3530,3530,0
|
|
20240610,172600,80698905,3530,3530,3530,3530,0
|
|
20240610,172500,80698905,3530,3530,3530,3530,0
|
|
20240610,172400,80698905,3530,3530,3530,3530,0
|
|
20240610,172300,80698905,3530,3530,3530,3530,0
|
|
20240610,172200,80698905,3530,3530,3530,3530,0
|
|
20240610,172100,80698905,3530,3530,3530,3530,0
|
|
20240610,172000,80698905,3530,3530,3530,3530,0
|
|
20240610,171900,80698905,3530,3530,3530,3530,0
|
|
20240610,171800,80698905,3530,3530,3530,3530,0
|
|
20240610,171700,80698905,3530,3530,3530,3530,0
|
|
20240610,171600,80698905,3530,3530,3530,3530,4652
|
|
20240610,171500,80698905,3530,3530,3530,3530,0
|
|
20240610,171400,80698905,3530,3530,3530,3530,0
|
|
20240610,171300,80698905,3530,3530,3530,3530,0
|
|
20240610,171200,80698905,3530,3530,3530,3530,0
|
|
20240610,171100,80698905,3530,3530,3530,3530,0
|
|
20240610,171000,80698905,3530,3530,3530,3530,0
|
|
20240610,170900,80698905,3530,3530,3530,3530,0
|
|
20240610,170800,80698905,3530,3530,3530,3530,0
|
|
20240610,170700,80698905,3530,3530,3530,3530,0
|
|
20240610,170600,80698905,3530,3530,3530,3530,0
|
|
20240610,170500,80698905,3530,3530,3530,3530,0
|
|
20240610,170400,80698905,3530,3530,3530,3530,0
|
|
20240610,170300,80698905,3530,3530,3530,3530,0
|
|
20240610,170200,80698905,3530,3530,3530,3530,0
|
|
20240610,170100,80698905,3530,3530,3530,3530,0
|
|
20240610,170000,80698905,3530,3530,3530,3530,0
|
|
20240610,165900,80698905,3530,3530,3530,3530,0
|
|
20240610,165800,80698905,3530,3530,3530,3530,0
|
|
20240610,165700,80698905,3530,3530,3530,3530,0
|
|
20240610,165600,80698905,3530,3530,3530,3530,0
|
|
20240610,165500,80698905,3530,3530,3530,3530,0
|
|
20240610,165400,80698905,3530,3530,3530,3530,0
|
|
20240610,165300,80698905,3530,3530,3530,3530,0
|
|
20240610,165200,80698905,3530,3530,3530,3530,0
|
|
20240610,165100,80698905,3530,3530,3530,3530,0
|
|
20240610,165000,80698905,3530,3530,3530,3530,0
|
|
20240610,164900,80698905,3530,3530,3530,3530,0
|
|
20240610,164800,80698905,3530,3530,3530,3530,0
|
|
20240610,164700,80698905,3530,3530,3530,3530,0
|
|
20240610,164600,80698905,3530,3530,3530,3530,4652
|
|
20240610,164500,80698905,3530,3530,3530,3530,0
|
|
20240610,164400,80698905,3530,3530,3530,3530,0
|
|
20240610,164300,80698905,3530,3530,3530,3530,0
|
|
20240610,164200,80698905,3530,3530,3530,3530,0
|
|
20240610,164100,80698905,3530,3530,3530,3530,0
|
|
20240610,164000,80698905,3530,3530,3530,3530,0
|
|
20240610,163900,80698905,3530,3530,3530,3530,0
|
|
20240610,163800,80698905,3530,3530,3530,3530,0
|
|
20240610,163700,80698905,3530,3530,3530,3530,0
|
|
20240610,163600,80698905,3530,3530,3530,3530,0
|
|
20240610,163500,80698905,3530,3530,3530,3530,0
|
|
20240610,163400,80698905,3530,3530,3530,3530,0
|
|
20240610,163300,80698905,3530,3530,3530,3530,0
|
|
20240610,163200,80698905,3530,3530,3530,3530,0
|
|
20240610,163100,80698905,3530,3530,3530,3530,0
|
|
20240610,163000,80698905,3530,3530,3530,3530,0
|
|
20240610,162900,80698905,3530,3530,3530,3530,0
|
|
20240610,162800,80698905,3530,3530,3530,3530,0
|
|
20240610,162700,80698905,3530,3530,3530,3530,0
|
|
20240610,162600,80698905,3530,3530,3530,3530,0
|
|
20240610,162500,80698905,3530,3530,3530,3530,0
|
|
20240610,162400,80698905,3530,3530,3530,3530,0
|
|
20240610,162300,80698905,3530,3530,3530,3530,0
|
|
20240610,162200,80698905,3530,3530,3530,3530,0
|
|
20240610,162100,80698905,3530,3530,3530,3530,0
|
|
20240610,162000,80698905,3530,3530,3530,3530,0
|
|
20240610,161900,80698905,3530,3530,3530,3530,0
|
|
20240610,161800,80698905,3530,3530,3530,3530,0
|
|
20240610,161700,80698905,3530,3530,3530,3530,0
|
|
20240610,161600,80698905,3530,3530,3530,3530,4652
|
|
20240610,161500,80698905,3530,3530,3530,3530,0
|
|
20240610,161400,80698905,3530,3530,3530,3530,0
|
|
20240610,161300,80698905,3530,3530,3530,3530,0
|
|
20240610,161200,80698905,3530,3530,3530,3530,0
|
|
20240610,161100,80698905,3530,3530,3530,3530,0
|
|
20240610,161000,80698905,3530,3530,3530,3530,0
|
|
20240610,160900,80698905,3530,3530,3530,3530,0
|
|
20240610,160800,80698905,3530,3530,3530,3530,0
|
|
20240610,160700,80698905,3530,3530,3530,3530,0
|
|
20240610,160600,80698905,3530,3530,3530,3530,0
|
|
20240610,160500,80698905,3530,3530,3530,3530,0
|
|
20240610,160400,80698905,3530,3530,3530,3530,0
|
|
20240610,160300,80698905,3530,3530,3530,3530,0
|
|
20240610,160200,80698905,3530,3530,3530,3530,0
|
|
20240610,160100,80698905,3530,3530,3530,3530,0
|
|
20240610,160000,80698905,3530,3530,3530,3530,0
|
|
20240610,155900,80698905,3530,3530,3530,3530,0
|
|
20240610,155800,80698905,3530,3530,3530,3530,0
|
|
20240610,155700,80698905,3530,3530,3530,3530,0
|
|
20240610,155600,80698905,3530,3530,3530,3530,0
|
|
20240610,155500,80698905,3530,3530,3530,3530,0
|
|
20240610,155400,80698905,3530,3530,3530,3530,0
|
|
20240610,155300,80698905,3530,3530,3530,3530,0
|
|
20240610,155200,80698905,3530,3530,3530,3530,0
|
|
20240610,155100,80698905,3530,3530,3530,3530,0
|
|
20240610,155000,80698905,3530,3530,3530,3530,0
|
|
20240610,154900,80698905,3530,3530,3530,3530,0
|
|
20240610,154800,80698905,3530,3530,3530,3530,0
|
|
20240610,154700,80698905,3530,3530,3530,3530,0
|
|
20240610,154600,80698905,3530,3530,3530,3530,4652
|
|
20240610,154500,80698905,3530,3530,3530,3530,0
|
|
20240610,154400,80698905,3530,3530,3530,3530,0
|
|
20240610,154300,80698905,3530,3530,3530,3530,0
|
|
20240610,154200,80698905,3530,3530,3530,3530,0
|
|
20240610,154100,80698905,3530,3530,3530,3530,0
|
|
20240610,154000,80698905,3530,3530,3530,3530,0
|
|
20240610,153900,80698905,3530,3530,3530,3530,0
|
|
20240610,153800,80698905,3530,3530,3530,3530,0
|
|
20240610,153700,80698905,3530,3530,3530,3530,0
|
|
20240610,153600,80698905,3530,3530,3530,3530,0
|
|
20240610,153500,80698905,3530,3530,3530,3530,0
|
|
20240610,153400,80698905,3530,3530,3530,3530,0
|
|
20240610,153300,80698905,3530,3530,3530,3530,0
|
|
20240610,153200,80698905,3530,3530,3530,3530,0
|
|
20240610,153100,80698905,3530,3530,3530,3530,0
|
|
20240610,153000,80698905,3530,3530,3530,3530,4652
|
|
20240610,152900,64277345,3540,3540,3540,3540,0
|
|
20240610,152800,64277345,3540,3540,3540,3540,0
|
|
20240610,152700,64277345,3540,3540,3540,3540,0
|
|
20240610,152600,64277345,3540,3540,3540,3540,0
|
|
20240610,152500,64277345,3540,3540,3540,3540,0
|
|
20240610,152400,64277345,3540,3540,3540,3540,0
|
|
20240610,152300,64277345,3540,3540,3540,3540,0
|
|
20240610,152200,64277345,3540,3540,3540,3540,0
|
|
20240610,152100,64277345,3540,3540,3540,3540,0
|
|
20240610,152000,64277345,3540,3540,3540,3540,0
|
|
20240610,151900,64277345,3540,3530,3540,3530,124
|
|
20240610,151800,63839115,3540,3540,3540,3540,0
|
|
20240610,151700,63839115,3540,3540,3540,3540,61
|
|
20240610,151600,63623175,3540,3530,3540,3530,35
|
|
20240610,151500,63499615,3540,3540,3540,3540,0
|
|
20240610,151400,63499615,3540,3540,3540,3540,1
|
|
20240610,151300,63496075,3530,3530,3530,3530,23
|
|
20240610,151200,63414885,3540,3535,3540,3530,17
|
|
20240610,151100,63354790,3535,3535,3535,3530,1078
|
|
20240610,151000,59544515,3540,3535,3540,3535,12
|
|
20240610,150900,59502090,3535,3540,3540,3535,1001
|
|
20240610,150800,55963550,3535,3535,3535,3535,0
|
|
20240610,150700,55963550,3535,3535,3535,3535,77
|
|
20240610,150600,55691355,3540,3540,3540,3540,0
|
|
20240610,150500,55691355,3540,3540,3540,3540,1
|
|
20240610,150400,55687815,3535,3535,3535,3535,0
|
|
20240610,150300,55687815,3535,3535,3535,3535,1000
|
|
20240610,150200,52152815,3540,3540,3540,3540,8
|
|
20240610,150100,52124495,3535,3540,3540,3535,325
|
|
20240610,150000,50974605,3540,3540,3540,3540,97
|
|
20240610,145900,50631225,3540,3540,3540,3540,11
|
|
20240610,145800,50592285,3540,3540,3540,3540,101
|
|
20240610,145700,50234745,3535,3535,3535,3535,151
|
|
20240610,145600,49700960,3540,3540,3540,3540,409
|
|
20240610,145500,48253100,3540,3540,3540,3540,0
|
|
20240610,145400,48253100,3540,3540,3540,3540,178
|
|
20240610,145300,47622980,3550,3550,3550,3550,0
|
|
20240610,145200,47622980,3550,3550,3550,3550,0
|
|
20240610,145100,47622980,3550,3550,3550,3550,3
|
|
20240610,145000,47612330,3550,3550,3550,3550,0
|
|
20240610,144900,47612330,3550,3550,3550,3550,0
|
|
20240610,144800,47612330,3550,3550,3550,3550,0
|
|
20240610,144700,47612330,3550,3550,3550,3550,0
|
|
20240610,144600,47612330,3550,3550,3550,3550,3
|
|
20240610,144500,47601680,3550,3550,3550,3550,0
|
|
20240610,144400,47601680,3550,3540,3550,3540,35
|
|
20240610,144300,47477770,3540,3540,3540,3540,0
|
|
20240610,144200,47477770,3540,3535,3540,3535,301
|
|
20240610,144100,46413730,3540,3540,3540,3540,22
|
|
20240610,144000,46335850,3540,3540,3540,3540,101
|
|
20240610,143900,45978310,3540,3540,3540,3540,36
|
|
20240610,143800,45850870,3540,3540,3540,3540,20
|
|
20240610,143700,45780070,3540,3540,3540,3540,20
|
|
20240610,143600,45709270,3540,3540,3540,3540,15
|
|
20240610,143500,45656170,3540,3540,3540,3540,99
|
|
20240610,143400,45305710,3540,3540,3540,3540,5
|
|
20240610,143300,45288010,3540,3540,3540,3540,8
|
|
20240610,143200,45259690,3540,3540,3540,3540,1
|
|
20240610,143100,45256150,3540,3540,3540,3535,315
|
|
20240610,143000,44142455,3540,3540,3540,3540,186
|
|
20240610,142900,43484015,3550,3550,3550,3550,0
|
|
20240610,142800,43484015,3550,3550,3550,3550,0
|
|
20240610,142700,43484015,3550,3550,3550,3550,0
|
|
20240610,142600,43484015,3550,3550,3550,3550,0
|
|
20240610,142500,43484015,3550,3550,3550,3550,0
|
|
20240610,142400,43484015,3550,3550,3550,3550,0
|
|
20240610,142300,43484015,3550,3550,3550,3550,0
|
|
20240610,142200,43484015,3550,3550,3550,3550,0
|
|
20240610,142100,43484015,3550,3550,3550,3550,0
|
|
20240610,142000,43484015,3550,3550,3550,3550,45
|
|
20240610,141900,43324265,3550,3550,3550,3550,0
|
|
20240610,141800,43324265,3550,3550,3550,3550,0
|
|
20240610,141700,43324265,3550,3550,3550,3550,0
|
|
20240610,141600,43324265,3550,3550,3550,3550,0
|
|
20240610,141500,43324265,3550,3550,3550,3550,0
|
|
20240610,141400,43324265,3550,3550,3550,3550,0
|
|
20240610,141300,43324265,3550,3550,3550,3550,0
|
|
20240610,141200,43324265,3550,3550,3550,3550,0
|
|
20240610,141100,43324265,3550,3550,3550,3550,0
|
|
20240610,141000,43324265,3550,3550,3550,3550,65
|
|
20240610,140900,43093515,3560,3555,3560,3555,330
|
|
20240610,140800,41919940,3555,3555,3555,3555,0
|
|
20240610,140700,41919940,3555,3555,3555,3555,0
|
|
20240610,140600,41919940,3555,3555,3555,3555,0
|
|
20240610,140500,41919940,3555,3555,3555,3555,0
|
|
20240610,140400,41919940,3555,3555,3555,3555,0
|
|
20240610,140300,41919940,3555,3540,3555,3540,11
|
|
20240610,140200,41880985,3540,3540,3540,3540,352
|
|
20240610,140100,40634905,3555,3555,3555,3555,0
|
|
20240610,140000,40634905,3555,3555,3555,3555,0
|
|
20240610,135900,40634905,3555,3555,3555,3555,1
|
|
20240610,135800,40631350,3545,3545,3545,3545,24
|
|
20240610,135700,40546270,3555,3555,3555,3555,0
|
|
20240610,135600,40546270,3555,3555,3555,3555,0
|
|
20240610,135500,40546270,3555,3555,3555,3555,0
|
|
20240610,135400,40546270,3555,3555,3555,3555,0
|
|
20240610,135300,40546270,3555,3555,3555,3555,0
|
|
20240610,135200,40546270,3555,3555,3555,3555,0
|
|
20240610,135100,40546270,3555,3555,3555,3555,11
|
|
20240610,135000,40507165,3555,3555,3555,3555,0
|
|
20240610,134900,40507165,3555,3555,3555,3555,0
|
|
20240610,134800,40507165,3555,3555,3555,3555,0
|
|
20240610,134700,40507165,3555,3555,3555,3555,0
|
|
20240610,134600,40507165,3555,3555,3555,3555,0
|
|
20240610,134500,40507165,3555,3555,3555,3555,0
|
|
20240610,134400,40507165,3555,3555,3555,3555,79
|
|
20240610,134300,40226320,3555,3555,3555,3555,0
|
|
20240610,134200,40226320,3555,3555,3555,3555,0
|
|
20240610,134100,40226320,3555,3555,3555,3555,0
|
|
20240610,134000,40226320,3555,3555,3555,3555,0
|
|
20240610,133900,40226320,3555,3555,3555,3555,0
|
|
20240610,133800,40226320,3555,3555,3555,3555,0
|
|
20240610,133700,40226320,3555,3555,3555,3555,1
|
|
20240610,133600,40222765,3555,3555,3555,3555,0
|
|
20240610,133500,40222765,3555,3555,3555,3555,0
|
|
20240610,133400,40222765,3555,3555,3555,3555,0
|
|
20240610,133300,40222765,3555,3555,3555,3555,11
|
|
20240610,133200,40183660,3555,3555,3555,3555,7
|
|
20240610,133100,40158775,3555,3555,3555,3555,0
|
|
20240610,133000,40158775,3555,3555,3555,3555,0
|
|
20240610,132900,40158775,3555,3555,3555,3555,30
|
|
20240610,132800,40052125,3555,3555,3555,3555,0
|
|
20240610,132700,40052125,3555,3555,3555,3555,0
|
|
20240610,132600,40052125,3555,3555,3555,3555,0
|
|
20240610,132500,40052125,3555,3555,3555,3555,0
|
|
20240610,132400,40052125,3555,3555,3555,3555,0
|
|
20240610,132300,40052125,3555,3555,3555,3555,0
|
|
20240610,132200,40052125,3555,3555,3555,3555,0
|
|
20240610,132100,40052125,3555,3555,3555,3555,0
|
|
20240610,132000,40052125,3555,3555,3555,3555,0
|
|
20240610,131900,40052125,3555,3555,3555,3555,0
|
|
20240610,131800,40052125,3555,3555,3555,3555,1
|
|
20240610,131700,40048570,3540,3540,3540,3540,0
|
|
20240610,131600,40048570,3540,3540,3540,3540,0
|
|
20240610,131500,40048570,3540,3540,3540,3540,0
|
|
20240610,131400,40048570,3540,3540,3540,3540,0
|
|
20240610,131300,40048570,3540,3555,3555,3540,1188
|
|
20240610,131200,35841480,3555,3555,3555,3555,0
|
|
20240610,131100,35841480,3555,3555,3555,3555,0
|
|
20240610,131000,35841480,3555,3555,3555,3555,0
|
|
20240610,130900,35841480,3555,3555,3555,3555,0
|
|
20240610,130800,35841480,3555,3555,3555,3555,0
|
|
20240610,130700,35841480,3555,3555,3555,3555,0
|
|
20240610,130600,35841480,3555,3555,3555,3555,0
|
|
20240610,130500,35841480,3555,3555,3555,3555,0
|
|
20240610,130400,35841480,3555,3555,3555,3555,0
|
|
20240610,130300,35841480,3555,3555,3555,3555,0
|
|
20240610,130200,35841480,3555,3555,3555,3555,0
|
|
20240610,130100,35841480,3555,3555,3555,3555,0
|
|
20240610,130000,35841480,3555,3555,3555,3555,0
|
|
20240610,125900,35841480,3555,3555,3555,3555,0
|
|
20240610,125800,35841480,3555,3555,3555,3555,0
|
|
20240610,125700,35841480,3555,3555,3555,3555,3
|
|
20240610,125600,35830815,3555,3555,3555,3555,0
|
|
20240610,125500,35830815,3555,3555,3555,3555,0
|
|
20240610,125400,35830815,3555,3555,3555,3555,0
|
|
20240610,125300,35830815,3555,3555,3555,3555,0
|
|
20240610,125200,35830815,3555,3555,3555,3555,0
|
|
20240610,125100,35830815,3555,3555,3555,3555,0
|
|
20240610,125000,35830815,3555,3555,3555,3555,10
|
|
20240610,124900,35795265,3555,3555,3555,3555,0
|
|
20240610,124800,35795265,3555,3555,3555,3555,0
|
|
20240610,124700,35795265,3555,3555,3555,3555,118
|
|
20240610,124600,35375775,3565,3565,3565,3565,0
|
|
20240610,124500,35375775,3565,3565,3565,3565,0
|
|
20240610,124400,35375775,3565,3565,3565,3565,0
|
|
20240610,124300,35375775,3565,3565,3565,3565,0
|
|
20240610,124200,35375775,3565,3565,3565,3565,0
|
|
20240610,124100,35375775,3565,3565,3565,3565,0
|
|
20240610,124000,35375775,3565,3565,3565,3565,0
|
|
20240610,123900,35375775,3565,3565,3565,3565,0
|
|
20240610,123800,35375775,3565,3540,3565,3540,231
|
|
20240610,123700,34555845,3540,3540,3540,3540,85
|
|
20240610,123600,34254945,3550,3550,3550,3550,0
|
|
20240610,123500,34254945,3550,3550,3550,3550,0
|
|
20240610,123400,34254945,3550,3550,3550,3550,0
|
|
20240610,123300,34254945,3550,3550,3550,3550,0
|
|
20240610,123200,34254945,3550,3550,3550,3550,0
|
|
20240610,123100,34254945,3550,3550,3550,3550,0
|
|
20240610,123000,34254945,3550,3550,3550,3550,0
|
|
20240610,122900,34254945,3550,3550,3550,3550,20
|
|
20240610,122800,34183945,3550,3550,3550,3550,0
|
|
20240610,122700,34183945,3550,3550,3550,3550,0
|
|
20240610,122600,34183945,3550,3550,3550,3550,0
|
|
20240610,122500,34183945,3550,3550,3550,3550,0
|
|
20240610,122400,34183945,3550,3550,3550,3550,4
|
|
20240610,122300,34169745,3550,3550,3550,3550,0
|
|
20240610,122200,34169745,3550,3550,3550,3550,0
|
|
20240610,122100,34169745,3550,3550,3550,3550,0
|
|
20240610,122000,34169745,3550,3550,3550,3550,0
|
|
20240610,121900,34169745,3550,3550,3550,3550,1
|
|
20240610,121800,34166195,3540,3540,3540,3540,1
|
|
20240610,121700,34162655,3550,3550,3550,3550,1
|
|
20240610,121600,34159105,3550,3550,3550,3550,0
|
|
20240610,121500,34159105,3550,3550,3550,3550,0
|
|
20240610,121400,34159105,3550,3550,3550,3550,0
|
|
20240610,121300,34159105,3550,3550,3550,3550,0
|
|
20240610,121200,34159105,3550,3550,3550,3550,0
|
|
20240610,121100,34159105,3550,3550,3550,3550,0
|
|
20240610,121000,34159105,3550,3550,3550,3550,0
|
|
20240610,120900,34159105,3550,3550,3550,3550,0
|
|
20240610,120800,34159105,3550,3540,3550,3540,51
|
|
20240610,120700,33978485,3540,3540,3540,3540,0
|
|
20240610,120600,33978485,3540,3540,3540,3540,158
|
|
20240610,120500,33419165,3550,3550,3550,3550,0
|
|
20240610,120400,33419165,3550,3550,3550,3550,0
|
|
20240610,120300,33419165,3550,3550,3550,3550,0
|
|
20240610,120200,33419165,3550,3550,3550,3550,50
|
|
20240610,120100,33241665,3550,3550,3550,3550,0
|
|
20240610,120000,33241665,3550,3550,3550,3550,23
|
|
20240610,115900,33160015,3550,3550,3550,3550,0
|
|
20240610,115800,33160015,3550,3550,3550,3550,0
|
|
20240610,115700,33160015,3550,3550,3550,3550,11
|
|
20240610,115600,33120965,3550,3550,3550,3550,0
|
|
20240610,115500,33120965,3550,3540,3550,3540,10
|
|
20240610,115400,33085475,3550,3550,3550,3550,0
|
|
20240610,115300,33085475,3550,3550,3550,3550,0
|
|
20240610,115200,33085475,3550,3550,3550,3550,0
|
|
20240610,115100,33085475,3550,3550,3550,3550,0
|
|
20240610,115000,33085475,3550,3550,3550,3550,82
|
|
20240610,114900,32794375,3550,3540,3550,3540,21
|
|
20240610,114800,32719835,3550,3550,3550,3550,0
|
|
20240610,114700,32719835,3550,3550,3550,3550,0
|
|
20240610,114600,32719835,3550,3550,3550,3550,0
|
|
20240610,114500,32719835,3550,3550,3550,3550,6
|
|
20240610,114400,32698535,3540,3540,3540,3540,0
|
|
20240610,114300,32698535,3540,3540,3540,3540,1
|
|
20240610,114200,32694995,3550,3550,3550,3550,5
|
|
20240610,114100,32677245,3550,3550,3550,3550,0
|
|
20240610,114000,32677245,3550,3550,3550,3550,23
|
|
20240610,113900,32595595,3550,3550,3550,3550,0
|
|
20240610,113800,32595595,3550,3550,3550,3550,0
|
|
20240610,113700,32595595,3550,3540,3550,3540,2
|
|
20240610,113600,32588505,3550,3550,3550,3550,0
|
|
20240610,113500,32588505,3550,3550,3550,3550,179
|
|
20240610,113400,31953055,3545,3545,3545,3545,268
|
|
20240610,113300,31002995,3545,3545,3545,3545,0
|
|
20240610,113200,31002995,3545,3545,3545,3545,1
|
|
20240610,113100,30999450,3550,3550,3550,3550,0
|
|
20240610,113000,30999450,3550,3550,3550,3550,0
|
|
20240610,112900,30999450,3550,3550,3550,3550,0
|
|
20240610,112800,30999450,3550,3550,3550,3550,1
|
|
20240610,112700,30995900,3540,3540,3540,3540,0
|
|
20240610,112600,30995900,3540,3540,3540,3540,12
|
|
20240610,112500,30953420,3540,3540,3540,3540,0
|
|
20240610,112400,30953420,3540,3540,3540,3540,0
|
|
20240610,112300,30953420,3540,3540,3540,3540,0
|
|
20240610,112200,30953420,3540,3540,3540,3540,0
|
|
20240610,112100,30953420,3540,3540,3540,3540,0
|
|
20240610,112000,30953420,3540,3540,3540,3540,1
|
|
20240610,111900,30949880,3550,3550,3550,3550,0
|
|
20240610,111800,30949880,3550,3550,3550,3550,0
|
|
20240610,111700,30949880,3550,3550,3550,3550,1
|
|
20240610,111600,30946330,3550,3550,3550,3550,0
|
|
20240610,111500,30946330,3550,3540,3550,3540,13
|
|
20240610,111400,30900190,3550,3550,3550,3550,0
|
|
20240610,111300,30900190,3550,3550,3550,3550,0
|
|
20240610,111200,30900190,3550,3550,3550,3550,1
|
|
20240610,111100,30896640,3540,3550,3550,3540,445
|
|
20240610,111000,29321240,3550,3550,3550,3550,1
|
|
20240610,110900,29317690,3540,3540,3540,3540,1
|
|
20240610,110800,29314150,3550,3550,3550,3550,0
|
|
20240610,110700,29314150,3550,3550,3550,3550,0
|
|
20240610,110600,29314150,3550,3550,3550,3550,0
|
|
20240610,110500,29314150,3550,3550,3550,3550,0
|
|
20240610,110400,29314150,3550,3550,3550,3550,0
|
|
20240610,110300,29314150,3550,3540,3550,3540,2
|
|
20240610,110200,29307060,3550,3550,3550,3550,60
|
|
20240610,110100,29094060,3550,3550,3550,3550,0
|
|
20240610,110000,29094060,3550,3550,3550,3550,0
|
|
20240610,105900,29094060,3550,3550,3550,3550,0
|
|
20240610,105800,29094060,3550,3540,3550,3540,2
|
|
20240610,105700,29086970,3550,3550,3550,3550,0
|
|
20240610,105600,29086970,3550,3550,3550,3550,0
|
|
20240610,105500,29086970,3550,3550,3550,3550,0
|
|
20240610,105400,29086970,3550,3550,3550,3550,0
|
|
20240610,105300,29086970,3550,3550,3550,3550,0
|
|
20240610,105200,29086970,3550,3540,3550,3540,2
|
|
20240610,105100,29079880,3550,3550,3550,3550,0
|
|
20240610,105000,29079880,3550,3550,3550,3550,0
|
|
20240610,104900,29079880,3550,3550,3550,3550,1
|
|
20240610,104800,29076330,3540,3540,3540,3540,0
|
|
20240610,104700,29076330,3540,3540,3540,3540,0
|
|
20240610,104600,29076330,3540,3540,3540,3540,1
|
|
20240610,104500,29072790,3550,3550,3550,3550,7
|
|
20240610,104400,29047940,3550,3550,3550,3550,0
|
|
20240610,104300,29047940,3550,3550,3550,3550,0
|
|
20240610,104200,29047940,3550,3550,3550,3550,4
|
|
20240610,104100,29033740,3540,3540,3540,3540,0
|
|
20240610,104000,29033740,3540,3550,3550,3540,44
|
|
20240610,103900,28877550,3545,3545,3545,3545,0
|
|
20240610,103800,28877550,3545,3545,3545,3545,0
|
|
20240610,103700,28877550,3545,3545,3545,3545,0
|
|
20240610,103600,28877550,3545,3545,3545,3545,109
|
|
20240610,103500,28491145,3550,3545,3550,3545,5
|
|
20240610,103400,28473400,3545,3545,3545,3545,0
|
|
20240610,103300,28473400,3545,3545,3545,3545,0
|
|
20240610,103200,28473400,3545,3545,3545,3545,256
|
|
20240610,103100,27565880,3545,3545,3545,3545,0
|
|
20240610,103000,27565880,3545,3545,3545,3545,0
|
|
20240610,102900,27565880,3545,3545,3545,3545,1
|
|
20240610,102800,27562335,3560,3560,3560,3560,1
|
|
20240610,102700,27558775,3545,3550,3550,3545,27
|
|
20240610,102600,27462955,3560,3560,3560,3560,0
|
|
20240610,102500,27462955,3560,3560,3560,3560,0
|
|
20240610,102400,27462955,3560,3550,3560,3550,2
|
|
20240610,102300,27455845,3560,3560,3560,3560,0
|
|
20240610,102200,27455845,3560,3560,3560,3560,1
|
|
20240610,102100,27452285,3550,3550,3550,3550,8
|
|
20240610,102000,27423885,3550,3550,3550,3550,200
|
|
20240610,101900,26713885,3545,3545,3545,3545,0
|
|
20240610,101800,26713885,3545,3545,3545,3545,1
|
|
20240610,101700,26710340,3550,3550,3550,3550,4
|
|
20240610,101600,26696140,3545,3545,3545,3545,0
|
|
20240610,101500,26696140,3545,3545,3545,3545,0
|
|
20240610,101400,26696140,3545,3545,3545,3545,0
|
|
20240610,101300,26696140,3545,3545,3545,3545,0
|
|
20240610,101200,26696140,3545,3545,3545,3545,1
|
|
20240610,101100,26692595,3545,3545,3545,3545,0
|
|
20240610,101000,26692595,3545,3545,3545,3545,0
|
|
20240610,100900,26692595,3545,3545,3545,3545,0
|
|
20240610,100800,26692595,3545,3545,3545,3545,0
|
|
20240610,100700,26692595,3545,3545,3545,3545,1
|
|
20240610,100600,26689050,3545,3545,3545,3545,0
|
|
20240610,100500,26689050,3545,3545,3545,3545,4
|
|
20240610,100400,26674870,3545,3545,3545,3545,0
|
|
20240610,100300,26674870,3545,3545,3545,3545,21
|
|
20240610,100200,26600425,3545,3545,3545,3545,11
|
|
20240610,100100,26561430,3545,3545,3545,3535,3
|
|
20240610,100000,26550805,3545,3540,3545,3535,126
|
|
20240610,095900,26105335,3545,3545,3545,3545,9
|
|
20240610,095800,26073430,3545,3545,3545,3545,0
|
|
20240610,095700,26073430,3545,3535,3545,3535,41
|
|
20240610,095600,25928185,3535,3535,3535,3535,0
|
|
20240610,095500,25928185,3535,3535,3535,3535,1
|
|
20240610,095400,25924650,3535,3535,3535,3535,0
|
|
20240610,095300,25924650,3535,3540,3540,3535,80
|
|
20240610,095200,25641640,3540,3540,3540,3540,0
|
|
20240610,095100,25641640,3540,3540,3540,3540,0
|
|
20240610,095000,25641640,3540,3540,3540,3540,0
|
|
20240610,094900,25641640,3540,3540,3540,3540,1
|
|
20240610,094800,25638100,3545,3545,3545,3545,0
|
|
20240610,094700,25638100,3545,3545,3545,3545,0
|
|
20240610,094600,25638100,3545,3545,3545,3545,3
|
|
20240610,094500,25627465,3540,3540,3540,3540,0
|
|
20240610,094400,25627465,3540,3540,3540,3540,1
|
|
20240610,094300,25623925,3565,3565,3565,3565,0
|
|
20240610,094200,25623925,3565,3565,3565,3565,0
|
|
20240610,094100,25623925,3565,3565,3565,3565,0
|
|
20240610,094000,25623925,3565,3540,3565,3540,502
|
|
20240610,093900,23846795,3575,3570,3575,3570,277
|
|
20240610,093800,22856525,3540,3540,3540,3540,1
|
|
20240610,093700,22852985,3575,3575,3575,3575,0
|
|
20240610,093600,22852985,3575,3575,3575,3575,0
|
|
20240610,093500,22852985,3575,3555,3575,3555,760
|
|
20240610,093400,20140820,3550,3550,3550,3550,250
|
|
20240610,093300,19253320,3535,3535,3535,3535,1
|
|
20240610,093200,19249785,3535,3535,3535,3535,0
|
|
20240610,093100,19249785,3535,3535,3535,3535,0
|
|
20240610,093000,19249785,3535,3535,3535,3535,0
|
|
20240610,092900,19249785,3535,3550,3550,3535,420
|
|
20240610,092800,17765070,3540,3540,3540,3540,88
|
|
20240610,092700,17453550,3540,3535,3540,3535,4
|
|
20240610,092600,17439395,3540,3540,3540,3540,0
|
|
20240610,092500,17439395,3540,3540,3540,3540,79
|
|
20240610,092400,17159735,3540,3540,3540,3540,132
|
|
20240610,092300,16692455,3540,3540,3540,3540,0
|
|
20240610,092200,16692455,3540,3540,3540,3540,0
|
|
20240610,092100,16692455,3540,3540,3540,3540,1
|
|
20240610,092000,16688915,3555,3555,3555,3555,2
|
|
20240610,091900,16681805,3555,3555,3555,3555,0
|
|
20240610,091800,16681805,3555,3555,3555,3555,1
|
|
20240610,091700,16678250,3540,3540,3540,3540,0
|
|
20240610,091600,16678250,3540,3540,3540,3540,3
|
|
20240610,091500,16667630,3555,3555,3555,3555,0
|
|
20240610,091400,16667630,3555,3555,3555,3555,43
|
|
20240610,091300,16514765,3555,3555,3555,3535,1411
|
|
20240610,091200,11523210,3555,3555,3555,3555,0
|
|
20240610,091100,11523210,3555,3555,3555,3555,0
|
|
20240610,091000,11523210,3555,3555,3555,3555,4
|
|
20240610,090900,11508990,3555,3555,3555,3555,0
|
|
20240610,090800,11508990,3555,3555,3555,3555,0
|
|
20240610,090700,11508990,3555,3580,3580,3540,1456
|
|
20240610,090600,6348355,3565,3570,3570,3565,43
|
|
20240610,090500,6194985,3575,3575,3575,3575,0
|
|
20240610,090400,6194985,3575,3575,3575,3575,0
|
|
20240610,090300,6194985,3575,3575,3575,3575,7
|
|
20240610,090200,6169960,3560,3560,3560,3560,1
|
|
20240610,090100,6166400,3550,3580,3580,3550,574
|
|
20240610,090000,4122060,3580,3575,3580,3575,1153
|