615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,191200,333577530,3535,3535,3535,3535,799
|
|
20240610,191100,333577530,3535,3535,3535,3535,0
|
|
20240610,191000,333577530,3535,3535,3535,3535,0
|
|
20240610,190900,333577530,3535,3535,3535,3535,0
|
|
20240610,190800,333577530,3535,3535,3535,3535,0
|
|
20240610,190700,333577530,3535,3535,3535,3535,0
|
|
20240610,190600,333577530,3535,3535,3535,3535,0
|
|
20240610,190500,333577530,3535,3535,3535,3535,0
|
|
20240610,190400,333577530,3535,3535,3535,3535,0
|
|
20240610,190300,333577530,3535,3535,3535,3535,0
|
|
20240610,190200,333577530,3535,3535,3535,3535,0
|
|
20240610,190100,333577530,3535,3535,3535,3535,0
|
|
20240610,190000,333577530,3535,3535,3535,3535,0
|
|
20240610,185900,333577530,3535,3535,3535,3535,0
|
|
20240610,185800,333577530,3535,3535,3535,3535,0
|
|
20240610,185700,333577530,3535,3535,3535,3535,0
|
|
20240610,185600,333577530,3535,3535,3535,3535,0
|
|
20240610,185500,333577530,3535,3535,3535,3535,0
|
|
20240610,185400,333577530,3535,3535,3535,3535,0
|
|
20240610,185300,333577530,3535,3535,3535,3535,0
|
|
20240610,185200,333577530,3535,3535,3535,3535,0
|
|
20240610,185100,333577530,3535,3535,3535,3535,0
|
|
20240610,185000,333577530,3535,3535,3535,3535,0
|
|
20240610,184900,333577530,3535,3535,3535,3535,0
|
|
20240610,184800,333577530,3535,3535,3535,3535,0
|
|
20240610,184700,333577530,3535,3535,3535,3535,0
|
|
20240610,184600,333577530,3535,3535,3535,3535,0
|
|
20240610,184500,333577530,3535,3535,3535,3535,0
|
|
20240610,184400,333577530,3535,3535,3535,3535,0
|
|
20240610,184300,333577530,3535,3535,3535,3535,0
|
|
20240610,184200,333577530,3535,3535,3535,3535,799
|
|
20240610,184100,333577530,3535,3535,3535,3535,0
|
|
20240610,184000,333577530,3535,3535,3535,3535,0
|
|
20240610,183900,333577530,3535,3535,3535,3535,0
|
|
20240610,183800,333577530,3535,3535,3535,3535,0
|
|
20240610,183700,333577530,3535,3535,3535,3535,0
|
|
20240610,183600,333577530,3535,3535,3535,3535,0
|
|
20240610,183500,333577530,3535,3535,3535,3535,0
|
|
20240610,183400,333577530,3535,3535,3535,3535,0
|
|
20240610,183300,333577530,3535,3535,3535,3535,0
|
|
20240610,183200,333577530,3535,3535,3535,3535,0
|
|
20240610,183100,333577530,3535,3535,3535,3535,0
|
|
20240610,183000,333577530,3535,3535,3535,3535,0
|
|
20240610,182900,333577530,3535,3535,3535,3535,0
|
|
20240610,182800,333577530,3535,3535,3535,3535,0
|
|
20240610,182700,333577530,3535,3535,3535,3535,0
|
|
20240610,182600,333577530,3535,3535,3535,3535,0
|
|
20240610,182500,333577530,3535,3535,3535,3535,0
|
|
20240610,182400,333577530,3535,3535,3535,3535,0
|
|
20240610,182300,333577530,3535,3535,3535,3535,0
|
|
20240610,182200,333577530,3535,3535,3535,3535,0
|
|
20240610,182100,333577530,3535,3535,3535,3535,0
|
|
20240610,182000,333577530,3535,3535,3535,3535,0
|
|
20240610,181900,333577530,3535,3535,3535,3535,0
|
|
20240610,181800,333577530,3535,3535,3535,3535,0
|
|
20240610,181700,333577530,3535,3535,3535,3535,0
|
|
20240610,181600,333577530,3535,3535,3535,3535,0
|
|
20240610,181500,333577530,3535,3535,3535,3535,0
|
|
20240610,181400,333577530,3535,3535,3535,3535,0
|
|
20240610,181300,333577530,3535,3535,3535,3535,0
|
|
20240610,181200,333577530,3535,3535,3535,3535,799
|
|
20240610,181100,333577530,3535,3535,3535,3535,0
|
|
20240610,181000,333577530,3535,3535,3535,3535,0
|
|
20240610,180900,333577530,3535,3535,3535,3535,0
|
|
20240610,180800,333577530,3535,3535,3535,3535,0
|
|
20240610,180700,333577530,3535,3535,3535,3535,0
|
|
20240610,180600,333577530,3535,3535,3535,3535,0
|
|
20240610,180500,333577530,3535,3535,3535,3535,0
|
|
20240610,180400,333577530,3535,3535,3535,3535,0
|
|
20240610,180300,333577530,3535,3535,3535,3535,0
|
|
20240610,180200,333577530,3535,3535,3535,3535,0
|
|
20240610,180100,333577530,3535,3535,3535,3535,0
|
|
20240610,180000,333577530,3535,3535,3535,3535,0
|
|
20240610,175900,333577530,3535,3535,3535,3535,0
|
|
20240610,175800,333577530,3535,3535,3535,3535,0
|
|
20240610,175700,333577530,3535,3535,3535,3535,0
|
|
20240610,175600,333577530,3535,3535,3535,3535,0
|
|
20240610,175500,333577530,3535,3535,3535,3535,0
|
|
20240610,175400,333577530,3535,3535,3535,3535,0
|
|
20240610,175300,333577530,3535,3535,3535,3535,0
|
|
20240610,175200,333577530,3535,3535,3535,3535,0
|
|
20240610,175100,333577530,3535,3535,3535,3535,0
|
|
20240610,175000,333577530,3535,3535,3535,3535,0
|
|
20240610,174900,333577530,3535,3535,3535,3535,0
|
|
20240610,174800,333577530,3535,3535,3535,3535,0
|
|
20240610,174700,333577530,3535,3535,3535,3535,0
|
|
20240610,174600,333577530,3535,3535,3535,3535,0
|
|
20240610,174500,333577530,3535,3535,3535,3535,0
|
|
20240610,174400,333577530,3535,3535,3535,3535,0
|
|
20240610,174300,333577530,3535,3535,3535,3535,0
|
|
20240610,174200,333577530,3535,3535,3535,3535,799
|
|
20240610,174100,333577530,3535,3535,3535,3535,0
|
|
20240610,174000,333577530,3535,3535,3535,3535,0
|
|
20240610,173900,333577530,3535,3535,3535,3535,0
|
|
20240610,173800,333577530,3535,3535,3535,3535,0
|
|
20240610,173700,333577530,3535,3535,3535,3535,0
|
|
20240610,173600,333577530,3535,3535,3535,3535,0
|
|
20240610,173500,333577530,3535,3535,3535,3535,0
|
|
20240610,173400,333577530,3535,3535,3535,3535,0
|
|
20240610,173300,333577530,3535,3535,3535,3535,0
|
|
20240610,173200,333577530,3535,3535,3535,3535,0
|
|
20240610,173100,333577530,3535,3535,3535,3535,0
|
|
20240610,173000,333577530,3535,3535,3535,3535,0
|
|
20240610,172900,333577530,3535,3535,3535,3535,0
|
|
20240610,172800,333577530,3535,3535,3535,3535,0
|
|
20240610,172700,333577530,3535,3535,3535,3535,0
|
|
20240610,172600,333577530,3535,3535,3535,3535,0
|
|
20240610,172500,333577530,3535,3535,3535,3535,0
|
|
20240610,172400,333577530,3535,3535,3535,3535,0
|
|
20240610,172300,333577530,3535,3535,3535,3535,0
|
|
20240610,172200,333577530,3535,3535,3535,3535,0
|
|
20240610,172100,333577530,3535,3535,3535,3535,0
|
|
20240610,172000,333577530,3535,3535,3535,3535,0
|
|
20240610,171900,333577530,3535,3535,3535,3535,0
|
|
20240610,171800,333577530,3535,3535,3535,3535,0
|
|
20240610,171700,333577530,3535,3535,3535,3535,0
|
|
20240610,171600,333577530,3535,3535,3535,3535,0
|
|
20240610,171500,333577530,3535,3535,3535,3535,0
|
|
20240610,171400,333577530,3535,3535,3535,3535,0
|
|
20240610,171300,333577530,3535,3535,3535,3535,0
|
|
20240610,171200,333577530,3535,3535,3535,3535,799
|
|
20240610,171100,333577530,3535,3535,3535,3535,0
|
|
20240610,171000,333577530,3535,3535,3535,3535,0
|
|
20240610,170900,333577530,3535,3535,3535,3535,0
|
|
20240610,170800,333577530,3535,3535,3535,3535,0
|
|
20240610,170700,333577530,3535,3535,3535,3535,0
|
|
20240610,170600,333577530,3535,3535,3535,3535,0
|
|
20240610,170500,333577530,3535,3535,3535,3535,0
|
|
20240610,170400,333577530,3535,3535,3535,3535,0
|
|
20240610,170300,333577530,3535,3535,3535,3535,0
|
|
20240610,170200,333577530,3535,3535,3535,3535,0
|
|
20240610,170100,333577530,3535,3535,3535,3535,0
|
|
20240610,170000,333577530,3535,3535,3535,3535,0
|
|
20240610,165900,333577530,3535,3535,3535,3535,0
|
|
20240610,165800,333577530,3535,3535,3535,3535,0
|
|
20240610,165700,333577530,3535,3535,3535,3535,0
|
|
20240610,165600,333577530,3535,3535,3535,3535,0
|
|
20240610,165500,333577530,3535,3535,3535,3535,0
|
|
20240610,165400,333577530,3535,3535,3535,3535,0
|
|
20240610,165300,333577530,3535,3535,3535,3535,0
|
|
20240610,165200,333577530,3535,3535,3535,3535,0
|
|
20240610,165100,333577530,3535,3535,3535,3535,0
|
|
20240610,165000,333577530,3535,3535,3535,3535,0
|
|
20240610,164900,333577530,3535,3535,3535,3535,0
|
|
20240610,164800,333577530,3535,3535,3535,3535,0
|
|
20240610,164700,333577530,3535,3535,3535,3535,0
|
|
20240610,164600,333577530,3535,3535,3535,3535,0
|
|
20240610,164500,333577530,3535,3535,3535,3535,0
|
|
20240610,164400,333577530,3535,3535,3535,3535,0
|
|
20240610,164300,333577530,3535,3535,3535,3535,0
|
|
20240610,164200,333577530,3535,3535,3535,3535,799
|
|
20240610,164100,333577530,3535,3535,3535,3535,0
|
|
20240610,164000,333577530,3535,3535,3535,3535,0
|
|
20240610,163900,333577530,3535,3535,3535,3535,0
|
|
20240610,163800,333577530,3535,3535,3535,3535,0
|
|
20240610,163700,333577530,3535,3535,3535,3535,0
|
|
20240610,163600,333577530,3535,3535,3535,3535,0
|
|
20240610,163500,333577530,3535,3535,3535,3535,0
|
|
20240610,163400,333577530,3535,3535,3535,3535,0
|
|
20240610,163300,333577530,3535,3535,3535,3535,0
|
|
20240610,163200,333577530,3535,3535,3535,3535,0
|
|
20240610,163100,333577530,3535,3535,3535,3535,0
|
|
20240610,163000,333577530,3535,3535,3535,3535,0
|
|
20240610,162900,333577530,3535,3535,3535,3535,0
|
|
20240610,162800,333577530,3535,3535,3535,3535,0
|
|
20240610,162700,333577530,3535,3535,3535,3535,0
|
|
20240610,162600,333577530,3535,3535,3535,3535,0
|
|
20240610,162500,333577530,3535,3535,3535,3535,0
|
|
20240610,162400,333577530,3535,3535,3535,3535,0
|
|
20240610,162300,333577530,3535,3535,3535,3535,0
|
|
20240610,162200,333577530,3535,3535,3535,3535,0
|
|
20240610,162100,333577530,3535,3535,3535,3535,0
|
|
20240610,162000,333577530,3535,3535,3535,3535,0
|
|
20240610,161900,333577530,3535,3535,3535,3535,0
|
|
20240610,161800,333577530,3535,3535,3535,3535,0
|
|
20240610,161700,333577530,3535,3535,3535,3535,0
|
|
20240610,161600,333577530,3535,3535,3535,3535,0
|
|
20240610,161500,333577530,3535,3535,3535,3535,0
|
|
20240610,161400,333577530,3535,3535,3535,3535,0
|
|
20240610,161300,333577530,3535,3535,3535,3535,0
|
|
20240610,161200,333577530,3535,3535,3535,3535,799
|
|
20240610,161100,333577530,3535,3535,3535,3535,0
|
|
20240610,161000,333577530,3535,3535,3535,3535,0
|
|
20240610,160900,333577530,3535,3535,3535,3535,0
|
|
20240610,160800,333577530,3535,3535,3535,3535,0
|
|
20240610,160700,333577530,3535,3535,3535,3535,0
|
|
20240610,160600,333577530,3535,3535,3535,3535,0
|
|
20240610,160500,333577530,3535,3535,3535,3535,0
|
|
20240610,160400,333577530,3535,3535,3535,3535,0
|
|
20240610,160300,333577530,3535,3535,3535,3535,0
|
|
20240610,160200,333577530,3535,3535,3535,3535,0
|
|
20240610,160100,333577530,3535,3535,3535,3535,0
|
|
20240610,160000,333577530,3535,3535,3535,3535,0
|
|
20240610,155900,333577530,3535,3535,3535,3535,0
|
|
20240610,155800,333577530,3535,3535,3535,3535,0
|
|
20240610,155700,333577530,3535,3535,3535,3535,0
|
|
20240610,155600,333577530,3535,3535,3535,3535,0
|
|
20240610,155500,333577530,3535,3535,3535,3535,0
|
|
20240610,155400,333577530,3535,3535,3535,3535,0
|
|
20240610,155300,333577530,3535,3535,3535,3535,0
|
|
20240610,155200,333577530,3535,3535,3535,3535,0
|
|
20240610,155100,333577530,3535,3535,3535,3535,0
|
|
20240610,155000,333577530,3535,3535,3535,3535,0
|
|
20240610,154900,333577530,3535,3535,3535,3535,0
|
|
20240610,154800,333577530,3535,3535,3535,3535,0
|
|
20240610,154700,333577530,3535,3535,3535,3535,0
|
|
20240610,154600,333577530,3535,3535,3535,3535,0
|
|
20240610,154500,333577530,3535,3535,3535,3535,0
|
|
20240610,154400,333577530,3535,3535,3535,3535,0
|
|
20240610,154300,333577530,3535,3535,3535,3535,0
|
|
20240610,154200,333577530,3535,3535,3535,3535,799
|
|
20240610,154100,333577530,3535,3535,3535,3535,0
|
|
20240610,154000,333577530,3535,3535,3535,3535,0
|
|
20240610,153900,333577530,3535,3535,3535,3535,0
|
|
20240610,153800,333577530,3535,3535,3535,3535,0
|
|
20240610,153700,333577530,3535,3535,3535,3535,0
|
|
20240610,153600,333577530,3535,3535,3535,3535,0
|
|
20240610,153500,333577530,3535,3535,3535,3535,0
|
|
20240610,153400,333577530,3535,3535,3535,3535,0
|
|
20240610,153300,333577530,3535,3535,3535,3535,0
|
|
20240610,153200,333577530,3535,3535,3535,3535,0
|
|
20240610,153100,333577530,3535,3535,3535,3535,0
|
|
20240610,153000,333577530,3535,3535,3535,3535,799
|
|
20240610,152900,330753065,3530,3530,3530,3530,0
|
|
20240610,152800,330753065,3530,3530,3530,3530,0
|
|
20240610,152700,330753065,3530,3530,3530,3530,0
|
|
20240610,152600,330753065,3530,3530,3530,3530,0
|
|
20240610,152500,330753065,3530,3530,3530,3530,0
|
|
20240610,152400,330753065,3530,3530,3530,3530,0
|
|
20240610,152300,330753065,3530,3530,3530,3530,0
|
|
20240610,152200,330753065,3530,3530,3530,3530,0
|
|
20240610,152100,330753065,3530,3530,3530,3530,0
|
|
20240610,152000,330753065,3530,3530,3530,3530,0
|
|
20240610,151900,330753065,3530,3530,3530,3525,81
|
|
20240610,151800,330467435,3530,3530,3530,3530,21
|
|
20240610,151700,330393305,3530,3530,3530,3530,28
|
|
20240610,151600,330294465,3530,3530,3530,3525,276
|
|
20240610,151500,329321065,3525,3530,3530,3525,634
|
|
20240610,151400,327086045,3535,3535,3535,3535,0
|
|
20240610,151300,327086045,3535,3535,3535,3535,1
|
|
20240610,151200,327082510,3525,3525,3525,3525,48
|
|
20240610,151100,326913310,3530,3530,3530,3530,4
|
|
20240610,151000,326899190,3520,3520,3520,3520,0
|
|
20240610,150900,326899190,3520,3525,3525,3520,296
|
|
20240610,150800,325855915,3535,3530,3535,3530,727
|
|
20240610,150700,323289600,3530,3530,3530,3530,1
|
|
20240610,150600,323286070,3520,3520,3520,3520,0
|
|
20240610,150500,323286070,3520,3520,3520,3520,2
|
|
20240610,150400,323279030,3525,3525,3525,3525,0
|
|
20240610,150300,323279030,3525,3525,3525,3525,0
|
|
20240610,150200,323279030,3525,3525,3525,3525,0
|
|
20240610,150100,323279030,3525,3525,3525,3525,2
|
|
20240610,150000,323271980,3530,3530,3530,3530,0
|
|
20240610,145900,323271980,3530,3525,3530,3525,2
|
|
20240610,145800,323264925,3520,3520,3520,3520,0
|
|
20240610,145700,323264925,3520,3520,3520,3520,640
|
|
20240610,145600,321012125,3530,3530,3530,3530,0
|
|
20240610,145500,321012125,3530,3530,3530,3530,1
|
|
20240610,145400,321008595,3520,3520,3520,3520,0
|
|
20240610,145300,321008595,3520,3525,3525,3520,3400
|
|
20240610,145200,309037860,3530,3530,3530,3530,1
|
|
20240610,145100,309034330,3525,3525,3525,3525,1000
|
|
20240610,145000,305509330,3525,3525,3525,3525,0
|
|
20240610,144900,305509330,3525,3525,3525,3525,0
|
|
20240610,144800,305509330,3525,3525,3525,3525,0
|
|
20240610,144700,305509330,3525,3525,3525,3525,0
|
|
20240610,144600,305509330,3525,3525,3525,3525,195
|
|
20240610,144500,304821955,3525,3525,3525,3525,0
|
|
20240610,144400,304821955,3525,3525,3525,3525,7
|
|
20240610,144300,304797280,3525,3525,3525,3525,500
|
|
20240610,144200,303034780,3525,3525,3525,3525,936
|
|
20240610,144100,299735380,3530,3530,3530,3530,0
|
|
20240610,144000,299735380,3530,3530,3530,3530,4
|
|
20240610,143900,299721260,3535,3535,3535,3535,0
|
|
20240610,143800,299721260,3535,3535,3535,3535,1
|
|
20240610,143700,299717725,3525,3525,3525,3525,0
|
|
20240610,143600,299717725,3525,3530,3530,3525,1132
|
|
20240610,143500,295722265,3530,3530,3530,3530,0
|
|
20240610,143400,295722265,3530,3530,3530,3530,0
|
|
20240610,143300,295722265,3530,3530,3530,3530,5
|
|
20240610,143200,295704615,3530,3530,3530,3530,2
|
|
20240610,143100,295697555,3530,3530,3530,3530,10
|
|
20240610,143000,295662255,3530,3530,3530,3530,1
|
|
20240610,142900,295658725,3525,3525,3525,3525,0
|
|
20240610,142800,295658725,3525,3525,3525,3525,71
|
|
20240610,142700,295408450,3530,3530,3530,3530,0
|
|
20240610,142600,295408450,3530,3530,3530,3530,0
|
|
20240610,142500,295408450,3530,3530,3530,3530,0
|
|
20240610,142400,295408450,3530,3530,3530,3530,2
|
|
20240610,142300,295401390,3530,3530,3530,3530,0
|
|
20240610,142200,295401390,3530,3530,3530,3530,0
|
|
20240610,142100,295401390,3530,3530,3530,3530,0
|
|
20240610,142000,295401390,3530,3530,3530,3530,5
|
|
20240610,141900,295383740,3535,3535,3535,3535,0
|
|
20240610,141800,295383740,3535,3535,3535,3535,3
|
|
20240610,141700,295373135,3525,3525,3525,3525,0
|
|
20240610,141600,295373135,3525,3535,3535,3525,21
|
|
20240610,141500,295299100,3530,3530,3530,3530,662
|
|
20240610,141400,292962240,3530,3530,3530,3530,0
|
|
20240610,141300,292962240,3530,3530,3530,3530,0
|
|
20240610,141200,292962240,3530,3530,3530,3530,1
|
|
20240610,141100,292958710,3530,3530,3530,3530,458
|
|
20240610,141000,291341970,3535,3535,3535,3535,1
|
|
20240610,140900,291338435,3535,3535,3535,3535,0
|
|
20240610,140800,291338435,3535,3535,3535,3535,3
|
|
20240610,140700,291327830,3525,3525,3525,3525,0
|
|
20240610,140600,291327830,3525,3525,3525,3525,0
|
|
20240610,140500,291327830,3525,3525,3525,3525,1
|
|
20240610,140400,291324305,3535,3535,3535,3535,1
|
|
20240610,140300,291320770,3525,3525,3525,3525,0
|
|
20240610,140200,291320770,3525,3525,3525,3525,0
|
|
20240610,140100,291320770,3525,3525,3525,3525,0
|
|
20240610,140000,291320770,3525,3525,3525,3525,0
|
|
20240610,135900,291320770,3525,3525,3525,3525,0
|
|
20240610,135800,291320770,3525,3525,3525,3525,0
|
|
20240610,135700,291320770,3525,3525,3525,3525,0
|
|
20240610,135600,291320770,3525,3525,3525,3525,0
|
|
20240610,135500,291320770,3525,3525,3525,3525,1
|
|
20240610,135400,291317245,3525,3525,3525,3525,0
|
|
20240610,135300,291317245,3525,3525,3525,3525,70
|
|
20240610,135200,291070495,3530,3530,3530,3530,0
|
|
20240610,135100,291070495,3530,3530,3530,3530,1206
|
|
20240610,135000,286813315,3525,3525,3525,3525,0
|
|
20240610,134900,286813315,3525,3525,3525,3525,218
|
|
20240610,134800,286044865,3530,3530,3530,3530,0
|
|
20240610,134700,286044865,3530,3530,3530,3530,0
|
|
20240610,134600,286044865,3530,3530,3530,3530,0
|
|
20240610,134500,286044865,3530,3525,3530,3525,2378
|
|
20240610,134400,277662115,3520,3520,3520,3520,424
|
|
20240610,134300,276169635,3515,3515,3515,3515,0
|
|
20240610,134200,276169635,3515,3520,3520,3515,1725
|
|
20240610,134100,270103760,3515,3515,3515,3515,30
|
|
20240610,134000,269998310,3510,3510,3510,3510,0
|
|
20240610,133900,269998310,3510,3510,3510,3510,0
|
|
20240610,133800,269998310,3510,3510,3510,3510,0
|
|
20240610,133700,269998310,3510,3515,3515,3510,900
|
|
20240610,133600,266837105,3520,3520,3520,3520,995
|
|
20240610,133500,263334705,3520,3520,3520,3520,300
|
|
20240610,133400,262278705,3520,3520,3520,3520,79
|
|
20240610,133300,262000625,3515,3515,3515,3515,0
|
|
20240610,133200,262000625,3515,3515,3515,3515,0
|
|
20240610,133100,262000625,3515,3515,3515,3515,27
|
|
20240610,133000,261905720,3520,3520,3520,3520,5
|
|
20240610,132900,261888120,3520,3520,3520,3520,39
|
|
20240610,132800,261750840,3520,3520,3520,3520,325
|
|
20240610,132700,260606840,3515,3515,3515,3515,61
|
|
20240610,132600,260392425,3515,3515,3515,3515,0
|
|
20240610,132500,260392425,3515,3515,3515,3515,239
|
|
20240610,132400,259552340,3515,3515,3515,3515,71
|
|
20240610,132300,259302775,3515,3515,3515,3515,0
|
|
20240610,132200,259302775,3515,3515,3515,3515,0
|
|
20240610,132100,259302775,3515,3515,3520,3515,660
|
|
20240610,132000,256982825,3515,3515,3515,3515,0
|
|
20240610,131900,256982825,3515,3515,3515,3515,383
|
|
20240610,131800,255636580,3515,3515,3515,3515,0
|
|
20240610,131700,255636580,3515,3515,3515,3515,0
|
|
20240610,131600,255636580,3515,3515,3515,3515,1001
|
|
20240610,131500,252118065,3520,3520,3520,3520,0
|
|
20240610,131400,252118065,3520,3520,3520,3520,0
|
|
20240610,131300,252118065,3520,3520,3520,3520,0
|
|
20240610,131200,252118065,3520,3520,3520,3520,0
|
|
20240610,131100,252118065,3520,3520,3520,3520,0
|
|
20240610,131000,252118065,3520,3520,3520,3520,0
|
|
20240610,130900,252118065,3520,3520,3520,3520,1
|
|
20240610,130800,252114545,3520,3520,3520,3520,0
|
|
20240610,130700,252114545,3520,3520,3520,3520,0
|
|
20240610,130600,252114545,3520,3520,3520,3520,0
|
|
20240610,130500,252114545,3520,3520,3520,3520,0
|
|
20240610,130400,252114545,3520,3520,3520,3520,0
|
|
20240610,130300,252114545,3520,3520,3520,3520,0
|
|
20240610,130200,252114545,3520,3520,3520,3520,0
|
|
20240610,130100,252114545,3520,3520,3520,3520,1
|
|
20240610,130000,252111025,3510,3515,3515,3510,267
|
|
20240610,125900,251173850,3520,3520,3520,3520,0
|
|
20240610,125800,251173850,3520,3520,3520,3520,0
|
|
20240610,125700,251173850,3520,3520,3520,3520,0
|
|
20240610,125600,251173850,3520,3515,3520,3515,500
|
|
20240610,125500,249414300,3510,3515,3515,3510,267
|
|
20240610,125400,248476665,3515,3515,3515,3515,107
|
|
20240610,125300,248100560,3515,3515,3515,3515,0
|
|
20240610,125200,248100560,3515,3515,3515,3515,101
|
|
20240610,125100,247745545,3515,3515,3515,3515,0
|
|
20240610,125000,247745545,3515,3515,3515,3515,6
|
|
20240610,124900,247724455,3515,3515,3515,3515,10
|
|
20240610,124800,247689305,3515,3515,3515,3515,0
|
|
20240610,124700,247689305,3515,3515,3515,3515,0
|
|
20240610,124600,247689305,3515,3515,3515,3515,1
|
|
20240610,124500,247685790,3515,3515,3515,3515,0
|
|
20240610,124400,247685790,3515,3515,3515,3515,0
|
|
20240610,124300,247685790,3515,3515,3515,3515,0
|
|
20240610,124200,247685790,3515,3515,3515,3515,0
|
|
20240610,124100,247685790,3515,3515,3515,3515,0
|
|
20240610,124000,247685790,3515,3515,3515,3515,890
|
|
20240610,123900,244557440,3515,3515,3515,3515,0
|
|
20240610,123800,244557440,3515,3510,3515,3510,2
|
|
20240610,123700,244550415,3510,3510,3510,3510,0
|
|
20240610,123600,244550415,3510,3510,3510,3510,1
|
|
20240610,123500,244546905,3505,3505,3505,3505,9
|
|
20240610,123400,244515360,3505,3505,3505,3505,0
|
|
20240610,123300,244515360,3505,3505,3505,3505,80
|
|
20240610,123200,244234960,3510,3510,3510,3510,11
|
|
20240610,123100,244196350,3515,3515,3515,3515,0
|
|
20240610,123000,244196350,3515,3515,3515,3515,0
|
|
20240610,122900,244196350,3515,3515,3515,3515,0
|
|
20240610,122800,244196350,3515,3515,3515,3515,0
|
|
20240610,122700,244196350,3515,3515,3515,3515,0
|
|
20240610,122600,244196350,3515,3515,3515,3515,0
|
|
20240610,122500,244196350,3515,3515,3515,3515,0
|
|
20240610,122400,244196350,3515,3515,3515,3515,20
|
|
20240610,122300,244126050,3515,3515,3515,3515,0
|
|
20240610,122200,244126050,3515,3515,3515,3515,0
|
|
20240610,122100,244126050,3515,3515,3515,3515,0
|
|
20240610,122000,244126050,3515,3515,3515,3515,0
|
|
20240610,121900,244126050,3515,3515,3515,3515,1
|
|
20240610,121800,244122535,3505,3505,3505,3505,0
|
|
20240610,121700,244122535,3505,3515,3515,3505,501
|
|
20240610,121600,242366515,3505,3510,3510,3505,1500
|
|
20240610,121500,237109010,3515,3510,3515,3505,501
|
|
20240610,121400,235352990,3515,3510,3515,3510,501
|
|
20240610,121300,233594475,3510,3510,3510,3510,0
|
|
20240610,121200,233594475,3510,3510,3510,3510,0
|
|
20240610,121100,233594475,3510,3515,3515,3510,144
|
|
20240610,121000,233088955,3515,3510,3515,3510,83
|
|
20240610,120900,232797615,3515,3515,3515,3515,30
|
|
20240610,120800,232692165,3510,3510,3510,3510,0
|
|
20240610,120700,232692165,3510,3515,3515,3510,787
|
|
20240610,120600,229929645,3515,3515,3515,3515,0
|
|
20240610,120500,229929645,3515,3515,3515,3515,30
|
|
20240610,120400,229824195,3515,3515,3515,3515,689
|
|
20240610,120300,227402360,3515,3515,3515,3515,399
|
|
20240610,120200,225999875,3520,3520,3520,3520,0
|
|
20240610,120100,225999875,3520,3520,3520,3520,1
|
|
20240610,120000,225996355,3520,3520,3520,3520,200
|
|
20240610,115900,225292355,3520,3520,3520,3520,13
|
|
20240610,115800,225246595,3520,3520,3520,3520,0
|
|
20240610,115700,225246595,3520,3520,3520,3520,37
|
|
20240610,115600,225116355,3515,3515,3520,3515,58
|
|
20240610,115500,224912455,3520,3520,3520,3520,15
|
|
20240610,115400,224859655,3520,3520,3520,3520,0
|
|
20240610,115300,224859655,3520,3520,3520,3520,0
|
|
20240610,115200,224859655,3520,3520,3520,3520,15
|
|
20240610,115100,224806855,3520,3520,3520,3520,63
|
|
20240610,115000,224585095,3515,3515,3515,3515,200
|
|
20240610,114900,223882095,3520,3520,3520,3520,0
|
|
20240610,114800,223882095,3520,3520,3520,3520,1002
|
|
20240610,114700,220355055,3510,3510,3510,3510,0
|
|
20240610,114600,220355055,3510,3510,3510,3510,0
|
|
20240610,114500,220355055,3510,3515,3515,3510,905
|
|
20240610,114400,217178500,3520,3520,3520,3520,0
|
|
20240610,114300,217178500,3520,3520,3520,3520,0
|
|
20240610,114200,217178500,3520,3520,3520,3520,0
|
|
20240610,114100,217178500,3520,3520,3520,3520,0
|
|
20240610,114000,217178500,3520,3515,3520,3515,4
|
|
20240610,113900,217164430,3520,3520,3520,3520,0
|
|
20240610,113800,217164430,3520,3520,3520,3520,1
|
|
20240610,113700,217160910,3515,3520,3520,3515,146
|
|
20240610,113600,216647715,3520,3520,3520,3520,0
|
|
20240610,113500,216647715,3520,3520,3520,3520,0
|
|
20240610,113400,216647715,3520,3520,3520,3520,0
|
|
20240610,113300,216647715,3520,3520,3520,3520,0
|
|
20240610,113200,216647715,3520,3520,3520,3520,0
|
|
20240610,113100,216647715,3520,3520,3520,3520,0
|
|
20240610,113000,216647715,3520,3515,3520,3515,921
|
|
20240610,112900,213410395,3515,3515,3515,3515,0
|
|
20240610,112800,213410395,3515,3515,3515,3515,0
|
|
20240610,112700,213410395,3515,3515,3515,3515,0
|
|
20240610,112600,213410395,3515,3515,3515,3515,0
|
|
20240610,112500,213410395,3515,3515,3515,3515,0
|
|
20240610,112400,213410395,3515,3515,3515,3515,0
|
|
20240610,112300,213410395,3515,3515,3515,3515,584
|
|
20240610,112200,211357635,3515,3515,3515,3515,0
|
|
20240610,112100,211357635,3515,3515,3515,3515,30
|
|
20240610,112000,211252185,3520,3520,3520,3520,0
|
|
20240610,111900,211252185,3520,3520,3520,3520,0
|
|
20240610,111800,211252185,3520,3520,3520,3520,24
|
|
20240610,111700,211167705,3520,3520,3520,3520,2
|
|
20240610,111600,211160665,3515,3515,3515,3515,0
|
|
20240610,111500,211160665,3515,3515,3515,3515,0
|
|
20240610,111400,211160665,3515,3515,3515,3515,192
|
|
20240610,111300,210485785,3515,3515,3515,3515,36
|
|
20240610,111200,210359245,3515,3515,3515,3515,0
|
|
20240610,111100,210359245,3515,3515,3515,3515,0
|
|
20240610,111000,210359245,3515,3515,3515,3515,1
|
|
20240610,110900,210355730,3510,3510,3510,3510,439
|
|
20240610,110800,208814840,3510,3515,3515,3510,110
|
|
20240610,110700,208428690,3515,3515,3515,3515,0
|
|
20240610,110600,208428690,3515,3515,3515,3515,0
|
|
20240610,110500,208428690,3515,3515,3515,3515,0
|
|
20240610,110400,208428690,3515,3515,3515,3515,0
|
|
20240610,110300,208428690,3515,3515,3515,3515,0
|
|
20240610,110200,208428690,3515,3515,3515,3515,1
|
|
20240610,110100,208425175,3510,3510,3510,3510,0
|
|
20240610,110000,208425175,3510,3510,3510,3510,534
|
|
20240610,105900,206550835,3510,3510,3510,3510,0
|
|
20240610,105800,206550835,3510,3510,3510,3510,20
|
|
20240610,105700,206480635,3510,3510,3510,3510,0
|
|
20240610,105600,206480635,3510,3510,3510,3510,0
|
|
20240610,105500,206480635,3510,3510,3510,3510,0
|
|
20240610,105400,206480635,3510,3510,3510,3510,1
|
|
20240610,105300,206477125,3510,3510,3510,3510,0
|
|
20240610,105200,206477125,3510,3510,3510,3510,3186
|
|
20240610,105100,195294265,3515,3515,3515,3515,3
|
|
20240610,105000,195283720,3515,3515,3515,3515,0
|
|
20240610,104900,195283720,3515,3515,3515,3515,0
|
|
20240610,104800,195283720,3515,3510,3515,3510,247
|
|
20240610,104700,194415565,3515,3515,3515,3515,284
|
|
20240610,104600,193417305,3515,3515,3515,3515,0
|
|
20240610,104500,193417305,3515,3515,3515,3515,3
|
|
20240610,104400,193406760,3520,3520,3520,3520,0
|
|
20240610,104300,193406760,3520,3520,3520,3520,0
|
|
20240610,104200,193406760,3520,3515,3520,3510,10
|
|
20240610,104100,193371630,3515,3515,3515,3515,1
|
|
20240610,104000,193368115,3510,3510,3510,3510,0
|
|
20240610,103900,193368115,3510,3510,3510,3510,0
|
|
20240610,103800,193368115,3510,3510,3510,3510,0
|
|
20240610,103700,193368115,3510,3510,3510,3510,0
|
|
20240610,103600,193368115,3510,3510,3510,3510,15
|
|
20240610,103500,193315465,3510,3510,3510,3510,0
|
|
20240610,103400,193315465,3510,3510,3510,3510,25
|
|
20240610,103300,193227715,3510,3510,3510,3510,500
|
|
20240610,103200,191472715,3510,3510,3510,3510,0
|
|
20240610,103100,191472715,3510,3520,3520,3510,384
|
|
20240610,103000,190123875,3520,3520,3520,3520,10
|
|
20240610,102900,190088675,3515,3515,3515,3515,0
|
|
20240610,102800,190088675,3515,3515,3515,3515,0
|
|
20240610,102700,190088675,3515,3515,3515,3515,0
|
|
20240610,102600,190088675,3515,3515,3515,3515,0
|
|
20240610,102500,190088675,3515,3515,3515,3515,0
|
|
20240610,102400,190088675,3515,3515,3515,3515,1186
|
|
20240610,102300,185919885,3520,3520,3520,3520,100
|
|
20240610,102200,185567885,3520,3520,3520,3520,0
|
|
20240610,102100,185567885,3520,3515,3520,3515,304
|
|
20240610,102000,184499225,3515,3515,3515,3515,730
|
|
20240610,101900,181933275,3515,3515,3515,3515,770
|
|
20240610,101800,179226725,3515,3515,3515,3515,730
|
|
20240610,101700,176660775,3515,3515,3515,3515,63
|
|
20240610,101600,176439330,3515,3515,3515,3515,1
|
|
20240610,101500,176435815,3515,3515,3515,3515,4
|
|
20240610,101400,176421755,3510,3510,3510,3510,66
|
|
20240610,101300,176190095,3510,3510,3510,3510,2
|
|
20240610,101200,176183075,3510,3510,3510,3510,100
|
|
20240610,101100,175832075,3510,3510,3510,3510,859
|
|
20240610,101000,172816985,3510,3510,3510,3510,74
|
|
20240610,100900,172557245,3505,3505,3505,3505,0
|
|
20240610,100800,172557245,3505,3505,3505,3505,1
|
|
20240610,100700,172553740,3510,3505,3510,3505,5
|
|
20240610,100600,172536205,3505,3510,3510,3505,15
|
|
20240610,100500,172483580,3510,3510,3510,3510,11
|
|
20240610,100400,172444970,3510,3510,3510,3510,4
|
|
20240610,100300,172430930,3510,3510,3510,3510,0
|
|
20240610,100200,172430930,3510,3510,3510,3510,0
|
|
20240610,100100,172430930,3510,3510,3510,3510,0
|
|
20240610,100000,172430930,3510,3510,3510,3510,0
|
|
20240610,095900,172430930,3510,3510,3510,3510,0
|
|
20240610,095800,172430930,3510,3500,3510,3500,202
|
|
20240610,095700,171721930,3500,3505,3505,3500,1322
|
|
20240610,095600,167091950,3505,3505,3505,3505,0
|
|
20240610,095500,167091950,3505,3510,3510,3505,39
|
|
20240610,095400,166955220,3510,3510,3510,3510,24
|
|
20240610,095300,166870980,3520,3520,3520,3520,0
|
|
20240610,095200,166870980,3520,3520,3520,3520,0
|
|
20240610,095100,166870980,3520,3515,3520,3515,2
|
|
20240610,095000,166863945,3520,3515,3520,3500,1018
|
|
20240610,094900,163297165,3520,3520,3520,3500,1003
|
|
20240610,094800,159778600,3520,3520,3520,3520,0
|
|
20240610,094700,159778600,3520,3520,3520,3520,311
|
|
20240610,094600,158683880,3515,3515,3515,3515,0
|
|
20240610,094500,158683880,3515,3515,3515,3515,54
|
|
20240610,094400,158494070,3515,3515,3515,3515,0
|
|
20240610,094300,158494070,3515,3520,3525,3515,331
|
|
20240610,094200,157329405,3520,3520,3520,3520,501
|
|
20240610,094100,155565885,3520,3520,3520,3520,100
|
|
20240610,094000,155213885,3520,3520,3520,3520,2
|
|
20240610,093900,155206845,3515,3515,3515,3515,15
|
|
20240610,093800,155154120,3520,3520,3520,3520,10
|
|
20240610,093700,155118920,3520,3510,3520,3510,1722
|
|
20240610,093600,149067655,3505,3505,3505,3505,121
|
|
20240610,093500,148643550,3500,3500,3500,3500,300
|
|
20240610,093400,147593550,3500,3500,3500,3500,0
|
|
20240610,093300,147593550,3500,3500,3500,3500,1
|
|
20240610,093200,147590050,3500,3505,3505,3500,100
|
|
20240610,093100,147239640,3510,3510,3510,3500,49
|
|
20240610,093000,147067680,3505,3510,3510,3475,11593
|
|
20240610,092900,106639250,3520,3515,3520,3480,10574
|
|
20240610,092800,69694730,3515,3530,3530,3500,10002
|
|
20240610,092700,34578700,3530,3530,3530,3530,0
|
|
20240610,092600,34578700,3530,3530,3530,3530,132
|
|
20240610,092500,34112740,3530,3530,3535,3530,131
|
|
20240610,092400,33650305,3530,3530,3530,3530,403
|
|
20240610,092300,32227715,3530,3530,3530,3530,100
|
|
20240610,092200,31874715,3530,3530,3530,3530,0
|
|
20240610,092100,31874715,3530,3530,3530,3530,0
|
|
20240610,092000,31874715,3530,3530,3530,3530,0
|
|
20240610,091900,31874715,3530,3530,3530,3530,1
|
|
20240610,091800,31871185,3530,3525,3530,3525,100
|
|
20240610,091700,31518235,3530,3530,3530,3530,299
|
|
20240610,091600,30462765,3530,3530,3535,3530,5
|
|
20240610,091500,30445100,3535,3530,3535,3530,2
|
|
20240610,091400,30438035,3540,3530,3540,3530,3
|
|
20240610,091300,30427425,3530,3530,3530,3530,0
|
|
20240610,091200,30427425,3530,3530,3530,3530,1599
|
|
20240610,091100,24782955,3535,3530,3535,3530,730
|
|
20240610,091000,22205805,3535,3535,3535,3535,57
|
|
20240610,090900,22004310,3530,3530,3530,3530,120
|
|
20240610,090800,21580710,3535,3535,3535,3535,0
|
|
20240610,090700,21580710,3535,3535,3535,3535,10
|
|
20240610,090600,21545360,3535,3535,3535,3535,503
|
|
20240610,090500,19767255,3535,3530,3535,3530,44
|
|
20240610,090400,19611875,3530,3530,3530,3530,10
|
|
20240610,090300,19576575,3530,3530,3530,3530,1
|
|
20240610,090200,19573045,3530,3530,3530,3530,57
|
|
20240610,090100,19371835,3515,3535,3535,3515,586
|
|
20240610,090000,17311535,3520,3515,3520,3515,4925
|