694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,203100,150479430,3160,3160,3160,3160,190
|
|
20240610,203000,150479430,3160,3160,3160,3160,0
|
|
20240610,202900,150479430,3160,3160,3160,3160,0
|
|
20240610,202800,150479430,3160,3160,3160,3160,0
|
|
20240610,202700,150479430,3160,3160,3160,3160,0
|
|
20240610,202600,150479430,3160,3160,3160,3160,0
|
|
20240610,202500,150479430,3160,3160,3160,3160,0
|
|
20240610,202400,150479430,3160,3160,3160,3160,0
|
|
20240610,202300,150479430,3160,3160,3160,3160,0
|
|
20240610,202200,150479430,3160,3160,3160,3160,0
|
|
20240610,202100,150479430,3160,3160,3160,3160,0
|
|
20240610,202000,150479430,3160,3160,3160,3160,0
|
|
20240610,201900,150479430,3160,3160,3160,3160,0
|
|
20240610,201800,150479430,3160,3160,3160,3160,0
|
|
20240610,201700,150479430,3160,3160,3160,3160,0
|
|
20240610,201600,150479430,3160,3160,3160,3160,0
|
|
20240610,201500,150479430,3160,3160,3160,3160,0
|
|
20240610,201400,150479430,3160,3160,3160,3160,0
|
|
20240610,201300,150479430,3160,3160,3160,3160,0
|
|
20240610,201200,150479430,3160,3160,3160,3160,0
|
|
20240610,201100,150479430,3160,3160,3160,3160,0
|
|
20240610,201000,150479430,3160,3160,3160,3160,0
|
|
20240610,200900,150479430,3160,3160,3160,3160,0
|
|
20240610,200800,150479430,3160,3160,3160,3160,0
|
|
20240610,200700,150479430,3160,3160,3160,3160,0
|
|
20240610,200600,150479430,3160,3160,3160,3160,0
|
|
20240610,200500,150479430,3160,3160,3160,3160,0
|
|
20240610,200400,150479430,3160,3160,3160,3160,0
|
|
20240610,200300,150479430,3160,3160,3160,3160,0
|
|
20240610,200200,150479430,3160,3160,3160,3160,0
|
|
20240610,200100,150479430,3160,3160,3160,3160,190
|
|
20240610,200000,150479430,3160,3160,3160,3160,0
|
|
20240610,195900,150479430,3160,3160,3160,3160,0
|
|
20240610,195800,150479430,3160,3160,3160,3160,0
|
|
20240610,195700,150479430,3160,3160,3160,3160,0
|
|
20240610,195600,150479430,3160,3160,3160,3160,0
|
|
20240610,195500,150479430,3160,3160,3160,3160,0
|
|
20240610,195400,150479430,3160,3160,3160,3160,0
|
|
20240610,195300,150479430,3160,3160,3160,3160,0
|
|
20240610,195200,150479430,3160,3160,3160,3160,0
|
|
20240610,195100,150479430,3160,3160,3160,3160,0
|
|
20240610,195000,150479430,3160,3160,3160,3160,0
|
|
20240610,194900,150479430,3160,3160,3160,3160,0
|
|
20240610,194800,150479430,3160,3160,3160,3160,0
|
|
20240610,194700,150479430,3160,3160,3160,3160,0
|
|
20240610,194600,150479430,3160,3160,3160,3160,0
|
|
20240610,194500,150479430,3160,3160,3160,3160,0
|
|
20240610,194400,150479430,3160,3160,3160,3160,0
|
|
20240610,194300,150479430,3160,3160,3160,3160,0
|
|
20240610,194200,150479430,3160,3160,3160,3160,0
|
|
20240610,194100,150479430,3160,3160,3160,3160,0
|
|
20240610,194000,150479430,3160,3160,3160,3160,0
|
|
20240610,193900,150479430,3160,3160,3160,3160,0
|
|
20240610,193800,150479430,3160,3160,3160,3160,0
|
|
20240610,193700,150479430,3160,3160,3160,3160,0
|
|
20240610,193600,150479430,3160,3160,3160,3160,0
|
|
20240610,193500,150479430,3160,3160,3160,3160,0
|
|
20240610,193400,150479430,3160,3160,3160,3160,0
|
|
20240610,193300,150479430,3160,3160,3160,3160,0
|
|
20240610,193200,150479430,3160,3160,3160,3160,0
|
|
20240610,193100,150479430,3160,3160,3160,3160,190
|
|
20240610,193000,150479430,3160,3160,3160,3160,0
|
|
20240610,192900,150479430,3160,3160,3160,3160,0
|
|
20240610,192800,150479430,3160,3160,3160,3160,0
|
|
20240610,192700,150479430,3160,3160,3160,3160,0
|
|
20240610,192600,150479430,3160,3160,3160,3160,0
|
|
20240610,192500,150479430,3160,3160,3160,3160,0
|
|
20240610,192400,150479430,3160,3160,3160,3160,0
|
|
20240610,192300,150479430,3160,3160,3160,3160,0
|
|
20240610,192200,150479430,3160,3160,3160,3160,0
|
|
20240610,192100,150479430,3160,3160,3160,3160,0
|
|
20240610,192000,150479430,3160,3160,3160,3160,0
|
|
20240610,191900,150479430,3160,3160,3160,3160,0
|
|
20240610,191800,150479430,3160,3160,3160,3160,0
|
|
20240610,191700,150479430,3160,3160,3160,3160,0
|
|
20240610,191600,150479430,3160,3160,3160,3160,0
|
|
20240610,191500,150479430,3160,3160,3160,3160,0
|
|
20240610,191400,150479430,3160,3160,3160,3160,0
|
|
20240610,191300,150479430,3160,3160,3160,3160,0
|
|
20240610,191200,150479430,3160,3160,3160,3160,0
|
|
20240610,191100,150479430,3160,3160,3160,3160,0
|
|
20240610,191000,150479430,3160,3160,3160,3160,0
|
|
20240610,190900,150479430,3160,3160,3160,3160,0
|
|
20240610,190800,150479430,3160,3160,3160,3160,0
|
|
20240610,190700,150479430,3160,3160,3160,3160,0
|
|
20240610,190600,150479430,3160,3160,3160,3160,0
|
|
20240610,190500,150479430,3160,3160,3160,3160,0
|
|
20240610,190400,150479430,3160,3160,3160,3160,0
|
|
20240610,190300,150479430,3160,3160,3160,3160,0
|
|
20240610,190200,150479430,3160,3160,3160,3160,0
|
|
20240610,190100,150479430,3160,3160,3160,3160,190
|
|
20240610,190000,150479430,3160,3160,3160,3160,0
|
|
20240610,185900,150479430,3160,3160,3160,3160,0
|
|
20240610,185800,150479430,3160,3160,3160,3160,0
|
|
20240610,185700,150479430,3160,3160,3160,3160,0
|
|
20240610,185600,150479430,3160,3160,3160,3160,0
|
|
20240610,185500,150479430,3160,3160,3160,3160,0
|
|
20240610,185400,150479430,3160,3160,3160,3160,0
|
|
20240610,185300,150479430,3160,3160,3160,3160,0
|
|
20240610,185200,150479430,3160,3160,3160,3160,0
|
|
20240610,185100,150479430,3160,3160,3160,3160,0
|
|
20240610,185000,150479430,3160,3160,3160,3160,0
|
|
20240610,184900,150479430,3160,3160,3160,3160,0
|
|
20240610,184800,150479430,3160,3160,3160,3160,0
|
|
20240610,184700,150479430,3160,3160,3160,3160,0
|
|
20240610,184600,150479430,3160,3160,3160,3160,0
|
|
20240610,184500,150479430,3160,3160,3160,3160,0
|
|
20240610,184400,150479430,3160,3160,3160,3160,0
|
|
20240610,184300,150479430,3160,3160,3160,3160,0
|
|
20240610,184200,150479430,3160,3160,3160,3160,0
|
|
20240610,184100,150479430,3160,3160,3160,3160,0
|
|
20240610,184000,150479430,3160,3160,3160,3160,0
|
|
20240610,183900,150479430,3160,3160,3160,3160,0
|
|
20240610,183800,150479430,3160,3160,3160,3160,0
|
|
20240610,183700,150479430,3160,3160,3160,3160,0
|
|
20240610,183600,150479430,3160,3160,3160,3160,0
|
|
20240610,183500,150479430,3160,3160,3160,3160,0
|
|
20240610,183400,150479430,3160,3160,3160,3160,0
|
|
20240610,183300,150479430,3160,3160,3160,3160,0
|
|
20240610,183200,150479430,3160,3160,3160,3160,0
|
|
20240610,183100,150479430,3160,3160,3160,3160,190
|
|
20240610,183000,150479430,3160,3160,3160,3160,0
|
|
20240610,182900,150479430,3160,3160,3160,3160,0
|
|
20240610,182800,150479430,3160,3160,3160,3160,0
|
|
20240610,182700,150479430,3160,3160,3160,3160,0
|
|
20240610,182600,150479430,3160,3160,3160,3160,0
|
|
20240610,182500,150479430,3160,3160,3160,3160,0
|
|
20240610,182400,150479430,3160,3160,3160,3160,0
|
|
20240610,182300,150479430,3160,3160,3160,3160,0
|
|
20240610,182200,150479430,3160,3160,3160,3160,0
|
|
20240610,182100,150479430,3160,3160,3160,3160,0
|
|
20240610,182000,150479430,3160,3160,3160,3160,0
|
|
20240610,181900,150479430,3160,3160,3160,3160,0
|
|
20240610,181800,150479430,3160,3160,3160,3160,0
|
|
20240610,181700,150479430,3160,3160,3160,3160,0
|
|
20240610,181600,150479430,3160,3160,3160,3160,0
|
|
20240610,181500,150479430,3160,3160,3160,3160,0
|
|
20240610,181400,150479430,3160,3160,3160,3160,0
|
|
20240610,181300,150479430,3160,3160,3160,3160,0
|
|
20240610,181200,150479430,3160,3160,3160,3160,0
|
|
20240610,181100,150479430,3160,3160,3160,3160,0
|
|
20240610,181000,150479430,3160,3160,3160,3160,0
|
|
20240610,180900,150479430,3160,3160,3160,3160,0
|
|
20240610,180800,150479430,3160,3160,3160,3160,0
|
|
20240610,180700,150479430,3160,3160,3160,3160,0
|
|
20240610,180600,150479430,3160,3160,3160,3160,0
|
|
20240610,180500,150479430,3160,3160,3160,3160,0
|
|
20240610,180400,150479430,3160,3160,3160,3160,0
|
|
20240610,180300,150479430,3160,3160,3160,3160,0
|
|
20240610,180200,150479430,3160,3160,3160,3160,0
|
|
20240610,180100,150479430,3160,3160,3160,3160,190
|
|
20240610,180000,150479430,3160,3160,3160,3160,0
|
|
20240610,175900,150479430,3160,3160,3160,3160,0
|
|
20240610,175800,150479430,3160,3160,3160,3160,0
|
|
20240610,175700,150479430,3160,3160,3160,3160,0
|
|
20240610,175600,150479430,3160,3160,3160,3160,0
|
|
20240610,175500,150479430,3160,3160,3160,3160,0
|
|
20240610,175400,150479430,3160,3160,3160,3160,0
|
|
20240610,175300,150479430,3160,3160,3160,3160,0
|
|
20240610,175200,150479430,3160,3160,3160,3160,0
|
|
20240610,175100,150479430,3160,3160,3160,3160,0
|
|
20240610,175000,150479430,3160,3160,3160,3160,0
|
|
20240610,174900,150479430,3160,3160,3160,3160,0
|
|
20240610,174800,150479430,3160,3160,3160,3160,0
|
|
20240610,174700,150479430,3160,3160,3160,3160,0
|
|
20240610,174600,150479430,3160,3160,3160,3160,0
|
|
20240610,174500,150479430,3160,3160,3160,3160,0
|
|
20240610,174400,150479430,3160,3160,3160,3160,0
|
|
20240610,174300,150479430,3160,3160,3160,3160,0
|
|
20240610,174200,150479430,3160,3160,3160,3160,0
|
|
20240610,174100,150479430,3160,3160,3160,3160,0
|
|
20240610,174000,150479430,3160,3160,3160,3160,0
|
|
20240610,173900,150479430,3160,3160,3160,3160,0
|
|
20240610,173800,150479430,3160,3160,3160,3160,0
|
|
20240610,173700,150479430,3160,3160,3160,3160,0
|
|
20240610,173600,150479430,3160,3160,3160,3160,0
|
|
20240610,173500,150479430,3160,3160,3160,3160,0
|
|
20240610,173400,150479430,3160,3160,3160,3160,0
|
|
20240610,173300,150479430,3160,3160,3160,3160,0
|
|
20240610,173200,150479430,3160,3160,3160,3160,0
|
|
20240610,173100,150479430,3160,3160,3160,3160,190
|
|
20240610,173000,150479430,3160,3160,3160,3160,0
|
|
20240610,172900,150479430,3160,3160,3160,3160,0
|
|
20240610,172800,150479430,3160,3160,3160,3160,0
|
|
20240610,172700,150479430,3160,3160,3160,3160,0
|
|
20240610,172600,150479430,3160,3160,3160,3160,0
|
|
20240610,172500,150479430,3160,3160,3160,3160,0
|
|
20240610,172400,150479430,3160,3160,3160,3160,0
|
|
20240610,172300,150479430,3160,3160,3160,3160,0
|
|
20240610,172200,150479430,3160,3160,3160,3160,0
|
|
20240610,172100,150479430,3160,3160,3160,3160,0
|
|
20240610,172000,150479430,3160,3160,3160,3160,0
|
|
20240610,171900,150479430,3160,3160,3160,3160,0
|
|
20240610,171800,150479430,3160,3160,3160,3160,0
|
|
20240610,171700,150479430,3160,3160,3160,3160,0
|
|
20240610,171600,150479430,3160,3160,3160,3160,0
|
|
20240610,171500,150479430,3160,3160,3160,3160,0
|
|
20240610,171400,150479430,3160,3160,3160,3160,0
|
|
20240610,171300,150479430,3160,3160,3160,3160,0
|
|
20240610,171200,150479430,3160,3160,3160,3160,0
|
|
20240610,171100,150479430,3160,3160,3160,3160,0
|
|
20240610,171000,150479430,3160,3160,3160,3160,0
|
|
20240610,170900,150479430,3160,3160,3160,3160,0
|
|
20240610,170800,150479430,3160,3160,3160,3160,0
|
|
20240610,170700,150479430,3160,3160,3160,3160,0
|
|
20240610,170600,150479430,3160,3160,3160,3160,0
|
|
20240610,170500,150479430,3160,3160,3160,3160,0
|
|
20240610,170400,150479430,3160,3160,3160,3160,0
|
|
20240610,170300,150479430,3160,3160,3160,3160,0
|
|
20240610,170200,150479430,3160,3160,3160,3160,0
|
|
20240610,170100,150479430,3160,3160,3160,3160,190
|
|
20240610,170000,150479430,3160,3160,3160,3160,0
|
|
20240610,165900,150479430,3160,3160,3160,3160,0
|
|
20240610,165800,150479430,3160,3160,3160,3160,0
|
|
20240610,165700,150479430,3160,3160,3160,3160,0
|
|
20240610,165600,150479430,3160,3160,3160,3160,0
|
|
20240610,165500,150479430,3160,3160,3160,3160,0
|
|
20240610,165400,150479430,3160,3160,3160,3160,0
|
|
20240610,165300,150479430,3160,3160,3160,3160,0
|
|
20240610,165200,150479430,3160,3160,3160,3160,0
|
|
20240610,165100,150479430,3160,3160,3160,3160,0
|
|
20240610,165000,150479430,3160,3160,3160,3160,0
|
|
20240610,164900,150479430,3160,3160,3160,3160,0
|
|
20240610,164800,150479430,3160,3160,3160,3160,0
|
|
20240610,164700,150479430,3160,3160,3160,3160,0
|
|
20240610,164600,150479430,3160,3160,3160,3160,0
|
|
20240610,164500,150479430,3160,3160,3160,3160,0
|
|
20240610,164400,150479430,3160,3160,3160,3160,0
|
|
20240610,164300,150479430,3160,3160,3160,3160,0
|
|
20240610,164200,150479430,3160,3160,3160,3160,0
|
|
20240610,164100,150479430,3160,3160,3160,3160,0
|
|
20240610,164000,150479430,3160,3160,3160,3160,0
|
|
20240610,163900,150479430,3160,3160,3160,3160,0
|
|
20240610,163800,150479430,3160,3160,3160,3160,0
|
|
20240610,163700,150479430,3160,3160,3160,3160,0
|
|
20240610,163600,150479430,3160,3160,3160,3160,0
|
|
20240610,163500,150479430,3160,3160,3160,3160,0
|
|
20240610,163400,150479430,3160,3160,3160,3160,0
|
|
20240610,163300,150479430,3160,3160,3160,3160,0
|
|
20240610,163200,150479430,3160,3160,3160,3160,0
|
|
20240610,163100,150479430,3160,3160,3160,3160,190
|
|
20240610,163000,150479430,3160,3160,3160,3160,0
|
|
20240610,162900,150479430,3160,3160,3160,3160,0
|
|
20240610,162800,150479430,3160,3160,3160,3160,0
|
|
20240610,162700,150479430,3160,3160,3160,3160,0
|
|
20240610,162600,150479430,3160,3160,3160,3160,0
|
|
20240610,162500,150479430,3160,3160,3160,3160,0
|
|
20240610,162400,150479430,3160,3160,3160,3160,0
|
|
20240610,162300,150479430,3160,3160,3160,3160,0
|
|
20240610,162200,150479430,3160,3160,3160,3160,0
|
|
20240610,162100,150479430,3160,3160,3160,3160,0
|
|
20240610,162000,150479430,3160,3160,3160,3160,0
|
|
20240610,161900,150479430,3160,3160,3160,3160,0
|
|
20240610,161800,150479430,3160,3160,3160,3160,0
|
|
20240610,161700,150479430,3160,3160,3160,3160,0
|
|
20240610,161600,150479430,3160,3160,3160,3160,0
|
|
20240610,161500,150479430,3160,3160,3160,3160,0
|
|
20240610,161400,150479430,3160,3160,3160,3160,0
|
|
20240610,161300,150479430,3160,3160,3160,3160,0
|
|
20240610,161200,150479430,3160,3160,3160,3160,0
|
|
20240610,161100,150479430,3160,3160,3160,3160,0
|
|
20240610,161000,150479430,3160,3160,3160,3160,0
|
|
20240610,160900,150479430,3160,3160,3160,3160,0
|
|
20240610,160800,150479430,3160,3160,3160,3160,0
|
|
20240610,160700,150479430,3160,3160,3160,3160,0
|
|
20240610,160600,150479430,3160,3160,3160,3160,0
|
|
20240610,160500,150479430,3160,3160,3160,3160,0
|
|
20240610,160400,150479430,3160,3160,3160,3160,0
|
|
20240610,160300,150479430,3160,3160,3160,3160,0
|
|
20240610,160200,150479430,3160,3160,3160,3160,0
|
|
20240610,160100,150479430,3160,3160,3160,3160,190
|
|
20240610,160000,150479430,3160,3160,3160,3160,0
|
|
20240610,155900,150479430,3160,3160,3160,3160,0
|
|
20240610,155800,150479430,3160,3160,3160,3160,0
|
|
20240610,155700,150479430,3160,3160,3160,3160,0
|
|
20240610,155600,150479430,3160,3160,3160,3160,0
|
|
20240610,155500,150479430,3160,3160,3160,3160,0
|
|
20240610,155400,150479430,3160,3160,3160,3160,0
|
|
20240610,155300,150479430,3160,3160,3160,3160,0
|
|
20240610,155200,150479430,3160,3160,3160,3160,0
|
|
20240610,155100,150479430,3160,3160,3160,3160,0
|
|
20240610,155000,150479430,3160,3160,3160,3160,0
|
|
20240610,154900,150479430,3160,3160,3160,3160,0
|
|
20240610,154800,150479430,3160,3160,3160,3160,0
|
|
20240610,154700,150479430,3160,3160,3160,3160,0
|
|
20240610,154600,150479430,3160,3160,3160,3160,0
|
|
20240610,154500,150479430,3160,3160,3160,3160,0
|
|
20240610,154400,150479430,3160,3160,3160,3160,0
|
|
20240610,154300,150479430,3160,3160,3160,3160,0
|
|
20240610,154200,150479430,3160,3160,3160,3160,0
|
|
20240610,154100,150479430,3160,3160,3160,3160,0
|
|
20240610,154000,150479430,3160,3160,3160,3160,0
|
|
20240610,153900,150479430,3160,3160,3160,3160,0
|
|
20240610,153800,150479430,3160,3160,3160,3160,0
|
|
20240610,153700,150479430,3160,3160,3160,3160,0
|
|
20240610,153600,150479430,3160,3160,3160,3160,0
|
|
20240610,153500,150479430,3160,3160,3160,3160,0
|
|
20240610,153400,150479430,3160,3160,3160,3160,0
|
|
20240610,153300,150479430,3160,3160,3160,3160,0
|
|
20240610,153200,150479430,3160,3160,3160,3160,0
|
|
20240610,153100,150479430,3160,3160,3160,3160,190
|
|
20240610,153000,150479430,3160,3160,3160,3160,190
|
|
20240610,152900,149879030,3160,3160,3160,3160,0
|
|
20240610,152800,149879030,3160,3160,3160,3160,0
|
|
20240610,152700,149879030,3160,3160,3160,3160,0
|
|
20240610,152600,149879030,3160,3160,3160,3160,0
|
|
20240610,152500,149879030,3160,3160,3160,3160,0
|
|
20240610,152400,149879030,3160,3160,3160,3160,0
|
|
20240610,152300,149879030,3160,3160,3160,3160,0
|
|
20240610,152200,149879030,3160,3160,3160,3160,0
|
|
20240610,152100,149879030,3160,3160,3160,3160,0
|
|
20240610,152000,149879030,3160,3160,3160,3160,0
|
|
20240610,151900,149879030,3160,3150,3160,3150,3
|
|
20240610,151800,149869560,3155,3155,3160,3155,40
|
|
20240610,151700,149743285,3155,3155,3155,3155,11
|
|
20240610,151600,149708580,3155,3155,3155,3155,39
|
|
20240610,151500,149585535,3155,3155,3155,3155,0
|
|
20240610,151400,149585535,3155,3155,3155,3155,0
|
|
20240610,151300,149585535,3155,3155,3155,3155,0
|
|
20240610,151200,149585535,3155,3155,3155,3155,12
|
|
20240610,151100,149547675,3160,3160,3160,3160,0
|
|
20240610,151000,149547675,3160,3160,3160,3160,18
|
|
20240610,150900,149490795,3160,3160,3160,3160,0
|
|
20240610,150800,149490795,3160,3160,3160,3160,0
|
|
20240610,150700,149490795,3160,3160,3160,3160,0
|
|
20240610,150600,149490795,3160,3160,3160,3160,2
|
|
20240610,150500,149484475,3155,3155,3155,3155,0
|
|
20240610,150400,149484475,3155,3155,3155,3155,0
|
|
20240610,150300,149484475,3155,3155,3155,3155,0
|
|
20240610,150200,149484475,3155,3155,3155,3155,0
|
|
20240610,150100,149484475,3155,3155,3155,3155,1
|
|
20240610,150000,149481320,3155,3155,3155,3155,0
|
|
20240610,145900,149481320,3155,3155,3155,3155,0
|
|
20240610,145800,149481320,3155,3155,3155,3155,0
|
|
20240610,145700,149481320,3155,3155,3155,3155,0
|
|
20240610,145600,149481320,3155,3155,3155,3155,1
|
|
20240610,145500,149478165,3155,3155,3155,3155,0
|
|
20240610,145400,149478165,3155,3155,3155,3155,0
|
|
20240610,145300,149478165,3155,3155,3155,3155,0
|
|
20240610,145200,149478165,3155,3155,3155,3155,1
|
|
20240610,145100,149475010,3150,3150,3150,3150,49
|
|
20240610,145000,149320660,3150,3150,3150,3150,0
|
|
20240610,144900,149320660,3150,3150,3150,3150,0
|
|
20240610,144800,149320660,3150,3150,3150,3150,1
|
|
20240610,144700,149317510,3155,3155,3155,3155,1
|
|
20240610,144600,149314355,3180,3160,3180,3160,314
|
|
20240610,144500,148316290,3175,3155,3175,3155,3
|
|
20240610,144400,148306800,3145,3145,3145,3145,0
|
|
20240610,144300,148306800,3145,3145,3145,3145,0
|
|
20240610,144200,148306800,3145,3145,3145,3145,90
|
|
20240610,144100,148023750,3155,3155,3155,3155,0
|
|
20240610,144000,148023750,3155,3155,3155,3155,110
|
|
20240610,143900,147676700,3180,3180,3180,3180,0
|
|
20240610,143800,147676700,3180,3180,3180,3180,0
|
|
20240610,143700,147676700,3180,3180,3180,3180,0
|
|
20240610,143600,147676700,3180,3180,3180,3180,0
|
|
20240610,143500,147676700,3180,3175,3180,3175,882
|
|
20240610,143400,144871980,3165,3165,3165,3165,49
|
|
20240610,143300,144716895,3165,3165,3165,3165,4
|
|
20240610,143200,144704235,3160,3160,3160,3160,1
|
|
20240610,143100,144701075,3155,3155,3155,3155,0
|
|
20240610,143000,144701075,3155,3155,3155,3155,4
|
|
20240610,142900,144688455,3150,3150,3150,3150,0
|
|
20240610,142800,144688455,3150,3150,3150,3150,0
|
|
20240610,142700,144688455,3150,3150,3150,3150,0
|
|
20240610,142600,144688455,3150,3150,3150,3150,0
|
|
20240610,142500,144688455,3150,3150,3150,3150,0
|
|
20240610,142400,144688455,3150,3150,3150,3150,0
|
|
20240610,142300,144688455,3150,3150,3150,3150,193
|
|
20240610,142200,144080505,3150,3150,3150,3150,0
|
|
20240610,142100,144080505,3150,3150,3150,3150,0
|
|
20240610,142000,144080505,3150,3145,3150,3145,477
|
|
20240610,141900,142580320,3150,3150,3150,3150,364
|
|
20240610,141800,141433720,3155,3165,3165,3155,594
|
|
20240610,141700,139559595,3165,3165,3165,3165,49
|
|
20240610,141600,139404510,3180,3180,3180,3180,0
|
|
20240610,141500,139404510,3180,3180,3180,3180,0
|
|
20240610,141400,139404510,3180,3180,3180,3180,0
|
|
20240610,141300,139404510,3180,3180,3180,3180,0
|
|
20240610,141200,139404510,3180,3180,3180,3180,0
|
|
20240610,141100,139404510,3180,3180,3180,3180,0
|
|
20240610,141000,139404510,3180,3180,3180,3180,0
|
|
20240610,140900,139404510,3180,3180,3180,3180,0
|
|
20240610,140800,139404510,3180,3180,3180,3180,0
|
|
20240610,140700,139404510,3180,3180,3180,3180,0
|
|
20240610,140600,139404510,3180,3175,3180,3175,10
|
|
20240610,140500,139372715,3175,3175,3175,3175,0
|
|
20240610,140400,139372715,3175,3175,3175,3175,1
|
|
20240610,140300,139369540,3180,3175,3180,3175,3
|
|
20240610,140200,139360010,3165,3165,3165,3165,1
|
|
20240610,140100,139356845,3180,3160,3180,3155,340
|
|
20240610,140000,138282915,3160,3160,3160,3160,49
|
|
20240610,135900,138128075,3165,3165,3165,3165,0
|
|
20240610,135800,138128075,3165,3165,3165,3165,0
|
|
20240610,135700,138128075,3165,3165,3165,3165,0
|
|
20240610,135600,138128075,3165,3165,3165,3165,0
|
|
20240610,135500,138128075,3165,3165,3165,3165,0
|
|
20240610,135400,138128075,3165,3165,3165,3165,1
|
|
20240610,135300,138124910,3160,3160,3160,3160,0
|
|
20240610,135200,138124910,3160,3160,3160,3160,0
|
|
20240610,135100,138124910,3160,3160,3160,3160,0
|
|
20240610,135000,138124910,3160,3160,3160,3160,0
|
|
20240610,134900,138124910,3160,3160,3160,3160,1
|
|
20240610,134800,138121750,3165,3165,3165,3165,1
|
|
20240610,134700,138118585,3155,3155,3155,3155,0
|
|
20240610,134600,138118585,3155,3155,3155,3155,0
|
|
20240610,134500,138118585,3155,3155,3155,3155,0
|
|
20240610,134400,138118585,3155,3155,3155,3155,0
|
|
20240610,134300,138118585,3155,3160,3160,3155,49
|
|
20240610,134200,137963940,3185,3185,3185,3185,0
|
|
20240610,134100,137963940,3185,3185,3185,3185,0
|
|
20240610,134000,137963940,3185,3185,3185,3185,0
|
|
20240610,133900,137963940,3185,3185,3185,3185,0
|
|
20240610,133800,137963940,3185,3185,3185,3185,0
|
|
20240610,133700,137963940,3185,3185,3185,3185,0
|
|
20240610,133600,137963940,3185,3185,3185,3185,0
|
|
20240610,133500,137963940,3185,3185,3185,3185,0
|
|
20240610,133400,137963940,3185,3185,3185,3185,0
|
|
20240610,133300,137963940,3185,3185,3185,3185,0
|
|
20240610,133200,137963940,3185,3185,3185,3185,0
|
|
20240610,133100,137963940,3185,3165,3185,3165,220
|
|
20240610,133000,137264375,3180,3170,3180,3170,8
|
|
20240610,132900,137238965,3175,3170,3175,3170,5
|
|
20240610,132800,137223105,3165,3165,3165,3165,0
|
|
20240610,132700,137223105,3165,3165,3165,3165,0
|
|
20240610,132600,137223105,3165,3165,3165,3165,49
|
|
20240610,132500,137068020,3165,3165,3165,3165,0
|
|
20240610,132400,137068020,3165,3165,3165,3165,0
|
|
20240610,132300,137068020,3165,3165,3165,3165,0
|
|
20240610,132200,137068020,3165,3165,3165,3165,0
|
|
20240610,132100,137068020,3165,3165,3165,3165,0
|
|
20240610,132000,137068020,3165,3165,3165,3165,0
|
|
20240610,131900,137068020,3165,3165,3165,3165,0
|
|
20240610,131800,137068020,3165,3165,3165,3165,0
|
|
20240610,131700,137068020,3165,3165,3165,3165,0
|
|
20240610,131600,137068020,3165,3165,3165,3165,0
|
|
20240610,131500,137068020,3165,3165,3165,3165,0
|
|
20240610,131400,137068020,3165,3165,3165,3165,0
|
|
20240610,131300,137068020,3165,3165,3165,3165,0
|
|
20240610,131200,137068020,3165,3165,3165,3165,0
|
|
20240610,131100,137068020,3165,3165,3165,3165,0
|
|
20240610,131000,137068020,3165,3165,3165,3165,1
|
|
20240610,130900,137064855,3165,3170,3170,3165,49
|
|
20240610,130800,136909710,3170,3170,3170,3170,0
|
|
20240610,130700,136909710,3170,3170,3170,3170,0
|
|
20240610,130600,136909710,3170,3170,3170,3170,16
|
|
20240610,130500,136858990,3165,3160,3165,3160,341
|
|
20240610,130400,135779750,3160,3160,3160,3160,0
|
|
20240610,130300,135779750,3160,3160,3160,3160,0
|
|
20240610,130200,135779750,3160,3160,3160,3160,0
|
|
20240610,130100,135779750,3160,3160,3160,3160,0
|
|
20240610,130000,135779750,3160,3160,3160,3160,0
|
|
20240610,125900,135779750,3160,3160,3160,3160,0
|
|
20240610,125800,135779750,3160,3160,3160,3160,0
|
|
20240610,125700,135779750,3160,3160,3160,3160,0
|
|
20240610,125600,135779750,3160,3160,3160,3160,0
|
|
20240610,125500,135779750,3160,3160,3160,3160,0
|
|
20240610,125400,135779750,3160,3160,3160,3160,5
|
|
20240610,125300,135763950,3155,3155,3155,3155,0
|
|
20240610,125200,135763950,3155,3155,3155,3155,49
|
|
20240610,125100,135609355,3155,3155,3155,3155,0
|
|
20240610,125000,135609355,3155,3155,3155,3155,0
|
|
20240610,124900,135609355,3155,3155,3155,3155,0
|
|
20240610,124800,135609355,3155,3155,3155,3155,0
|
|
20240610,124700,135609355,3155,3155,3155,3155,0
|
|
20240610,124600,135609355,3155,3155,3155,3155,0
|
|
20240610,124500,135609355,3155,3155,3155,3155,0
|
|
20240610,124400,135609355,3155,3155,3155,3155,27
|
|
20240610,124300,135524170,3150,3150,3150,3150,168
|
|
20240610,124200,134994970,3150,3150,3150,3150,0
|
|
20240610,124100,134994970,3150,3150,3150,3150,0
|
|
20240610,124000,134994970,3150,3150,3150,3150,0
|
|
20240610,123900,134994970,3150,3150,3150,3150,0
|
|
20240610,123800,134994970,3150,3150,3150,3150,0
|
|
20240610,123700,134994970,3150,3150,3150,3150,0
|
|
20240610,123600,134994970,3150,3150,3150,3150,0
|
|
20240610,123500,134994970,3150,3150,3150,3150,49
|
|
20240610,123400,134840620,3150,3150,3150,3150,0
|
|
20240610,123300,134840620,3150,3150,3150,3150,188
|
|
20240610,123200,134248420,3145,3145,3150,3145,43
|
|
20240610,123100,134113095,3140,3150,3150,3140,236
|
|
20240610,123000,133371015,3160,3160,3160,3160,0
|
|
20240610,122900,133371015,3160,3160,3160,3160,0
|
|
20240610,122800,133371015,3160,3160,3160,3160,0
|
|
20240610,122700,133371015,3160,3160,3160,3160,0
|
|
20240610,122600,133371015,3160,3160,3160,3160,23
|
|
20240610,122500,133298335,3160,3160,3160,3160,0
|
|
20240610,122400,133298335,3160,3160,3160,3160,228
|
|
20240610,122300,132577855,3160,3160,3160,3160,15
|
|
20240610,122200,132530455,3160,3160,3160,3160,0
|
|
20240610,122100,132530455,3160,3160,3160,3160,0
|
|
20240610,122000,132530455,3160,3160,3160,3160,0
|
|
20240610,121900,132530455,3160,3160,3160,3160,0
|
|
20240610,121800,132530455,3160,3160,3160,3160,49
|
|
20240610,121700,132375615,3170,3170,3170,3170,0
|
|
20240610,121600,132375615,3170,3170,3170,3170,0
|
|
20240610,121500,132375615,3170,3170,3170,3170,0
|
|
20240610,121400,132375615,3170,3170,3170,3170,0
|
|
20240610,121300,132375615,3170,3170,3170,3170,0
|
|
20240610,121200,132375615,3170,3170,3170,3170,0
|
|
20240610,121100,132375615,3170,3170,3170,3170,0
|
|
20240610,121000,132375615,3170,3170,3170,3170,0
|
|
20240610,120900,132375615,3170,3170,3170,3170,0
|
|
20240610,120800,132375615,3170,3165,3170,3165,57
|
|
20240610,120700,132195130,3165,3165,3165,3165,0
|
|
20240610,120600,132195130,3165,3165,3165,3165,0
|
|
20240610,120500,132195130,3165,3165,3165,3165,0
|
|
20240610,120400,132195130,3165,3165,3165,3165,0
|
|
20240610,120300,132195130,3165,3165,3165,3165,0
|
|
20240610,120200,132195130,3165,3165,3165,3165,57
|
|
20240610,120100,132014725,3160,3160,3160,3160,49
|
|
20240610,120000,131859885,3160,3160,3160,3160,0
|
|
20240610,115900,131859885,3160,3160,3160,3160,0
|
|
20240610,115800,131859885,3160,3160,3160,3160,0
|
|
20240610,115700,131859885,3160,3160,3160,3160,0
|
|
20240610,115600,131859885,3160,3160,3160,3160,0
|
|
20240610,115500,131859885,3160,3160,3160,3160,0
|
|
20240610,115400,131859885,3160,3160,3160,3160,0
|
|
20240610,115300,131859885,3160,3160,3160,3160,23
|
|
20240610,115200,131787205,3160,3160,3160,3160,0
|
|
20240610,115100,131787205,3160,3160,3160,3160,0
|
|
20240610,115000,131787205,3160,3160,3160,3160,0
|
|
20240610,114900,131787205,3160,3160,3160,3160,0
|
|
20240610,114800,131787205,3160,3160,3160,3160,0
|
|
20240610,114700,131787205,3160,3160,3160,3160,0
|
|
20240610,114600,131787205,3160,3160,3160,3160,0
|
|
20240610,114500,131787205,3160,3160,3160,3160,0
|
|
20240610,114400,131787205,3160,3160,3160,3160,318
|
|
20240610,114300,130782325,3165,3165,3165,3165,0
|
|
20240610,114200,130782325,3165,3165,3165,3165,0
|
|
20240610,114100,130782325,3165,3165,3165,3165,10
|
|
20240610,114000,130750675,3165,3165,3165,3165,0
|
|
20240610,113900,130750675,3165,3165,3165,3165,0
|
|
20240610,113800,130750675,3165,3165,3165,3165,0
|
|
20240610,113700,130750675,3165,3165,3165,3165,200
|
|
20240610,113600,130117675,3165,3165,3165,3165,0
|
|
20240610,113500,130117675,3165,3165,3165,3165,0
|
|
20240610,113400,130117675,3165,3165,3165,3165,0
|
|
20240610,113300,130117675,3165,3165,3165,3165,0
|
|
20240610,113200,130117675,3165,3165,3165,3165,0
|
|
20240610,113100,130117675,3165,3165,3165,3165,0
|
|
20240610,113000,130117675,3165,3165,3165,3165,3
|
|
20240610,112900,130108180,3160,3160,3160,3160,0
|
|
20240610,112800,130108180,3160,3160,3160,3160,0
|
|
20240610,112700,130108180,3160,3160,3160,3160,50
|
|
20240610,112600,129950180,3160,3160,3160,3160,0
|
|
20240610,112500,129950180,3160,3160,3160,3160,0
|
|
20240610,112400,129950180,3160,3160,3160,3160,316
|
|
20240610,112300,128951620,3160,3160,3160,3160,0
|
|
20240610,112200,128951620,3160,3160,3160,3160,0
|
|
20240610,112100,128951620,3160,3160,3160,3160,1
|
|
20240610,112000,128948460,3165,3165,3165,3165,1
|
|
20240610,111900,128945295,3165,3165,3165,3165,0
|
|
20240610,111800,128945295,3165,3165,3165,3165,0
|
|
20240610,111700,128945295,3165,3165,3165,3165,0
|
|
20240610,111600,128945295,3165,3165,3165,3165,0
|
|
20240610,111500,128945295,3165,3165,3165,3165,0
|
|
20240610,111400,128945295,3165,3165,3165,3165,0
|
|
20240610,111300,128945295,3165,3165,3165,3165,0
|
|
20240610,111200,128945295,3165,3165,3165,3165,0
|
|
20240610,111100,128945295,3165,3165,3165,3165,0
|
|
20240610,111000,128945295,3165,3165,3165,3160,71
|
|
20240610,110900,128720830,3165,3165,3165,3165,1
|
|
20240610,110800,128717665,3160,3160,3160,3160,50
|
|
20240610,110700,128559665,3160,3170,3170,3160,100
|
|
20240610,110600,128242935,3175,3175,3175,3175,2
|
|
20240610,110500,128236585,3175,3175,3175,3175,4
|
|
20240610,110400,128223885,3170,3170,3170,3170,0
|
|
20240610,110300,128223885,3170,3170,3170,3170,0
|
|
20240610,110200,128223885,3170,3170,3170,3170,3
|
|
20240610,110100,128214375,3170,3185,3185,3170,2557
|
|
20240610,110000,120103405,3185,3185,3185,3185,100
|
|
20240610,105900,119784905,3185,3185,3185,3185,0
|
|
20240610,105800,119784905,3185,3185,3185,3185,0
|
|
20240610,105700,119784905,3185,3185,3185,3185,0
|
|
20240610,105600,119784905,3185,3185,3185,3185,0
|
|
20240610,105500,119784905,3185,3185,3185,3185,100
|
|
20240610,105400,119466405,3185,3185,3185,3185,0
|
|
20240610,105300,119466405,3185,3185,3185,3185,50
|
|
20240610,105200,119307155,3190,3190,3190,3190,0
|
|
20240610,105100,119307155,3190,3190,3190,3190,0
|
|
20240610,105000,119307155,3190,3190,3190,3190,2
|
|
20240610,104900,119300775,3190,3190,3190,3190,0
|
|
20240610,104800,119300775,3190,3190,3190,3190,0
|
|
20240610,104700,119300775,3190,3190,3190,3190,0
|
|
20240610,104600,119300775,3190,3190,3190,3190,0
|
|
20240610,104500,119300775,3190,3190,3190,3190,8
|
|
20240610,104400,119275255,3190,3190,3190,3190,0
|
|
20240610,104300,119275255,3190,3190,3190,3190,0
|
|
20240610,104200,119275255,3190,3190,3190,3190,0
|
|
20240610,104100,119275255,3190,3190,3190,3190,25
|
|
20240610,104000,119195505,3195,3195,3195,3195,47
|
|
20240610,103900,119045340,3200,3200,3200,3200,0
|
|
20240610,103800,119045340,3200,3200,3200,3200,0
|
|
20240610,103700,119045340,3200,3200,3200,3200,0
|
|
20240610,103600,119045340,3200,3200,3200,3200,2550
|
|
20240610,103500,110885340,3200,3205,3205,3200,235
|
|
20240610,103400,110133315,3205,3200,3205,3200,124
|
|
20240610,103300,109736505,3205,3205,3205,3205,0
|
|
20240610,103200,109736505,3205,3205,3205,3205,0
|
|
20240610,103100,109736505,3205,3205,3205,3205,0
|
|
20240610,103000,109736505,3205,3205,3205,3205,91
|
|
20240610,102900,109444850,3205,3205,3205,3205,300
|
|
20240610,102800,108483350,3205,3205,3205,3205,1
|
|
20240610,102700,108480145,3205,3205,3205,3205,0
|
|
20240610,102600,108480145,3205,3205,3205,3205,0
|
|
20240610,102500,108480145,3205,3205,3205,3205,1
|
|
20240610,102400,108476940,3205,3205,3205,3205,500
|
|
20240610,102300,106874440,3205,3205,3205,3205,0
|
|
20240610,102200,106874440,3205,3205,3205,3205,0
|
|
20240610,102100,106874440,3205,3205,3205,3205,0
|
|
20240610,102000,106874440,3205,3205,3205,3205,0
|
|
20240610,101900,106874440,3205,3205,3205,3205,60
|
|
20240610,101800,106682140,3210,3210,3210,3210,0
|
|
20240610,101700,106682140,3210,3210,3210,3210,0
|
|
20240610,101600,106682140,3210,3210,3210,3210,0
|
|
20240610,101500,106682140,3210,3210,3210,3210,0
|
|
20240610,101400,106682140,3210,3210,3210,3210,1068
|
|
20240610,101300,103253860,3215,3215,3215,3215,0
|
|
20240610,101200,103253860,3215,3215,3215,3215,0
|
|
20240610,101100,103253860,3215,3215,3215,3215,0
|
|
20240610,101000,103253860,3215,3215,3215,3215,2
|
|
20240610,100900,103247430,3215,3215,3215,3215,10
|
|
20240610,100800,103215280,3215,3215,3215,3215,153
|
|
20240610,100700,102723385,3215,3220,3220,3215,482
|
|
20240610,100600,101171875,3220,3220,3220,3220,0
|
|
20240610,100500,101171875,3220,3220,3220,3220,96
|
|
20240610,100400,100862755,3220,3220,3220,3220,6
|
|
20240610,100300,100843435,3220,3220,3220,3220,0
|
|
20240610,100200,100843435,3220,3215,3220,3210,59
|
|
20240610,100100,100653905,3215,3215,3215,3215,0
|
|
20240610,100000,100653905,3215,3215,3215,3215,0
|
|
20240610,095900,100653905,3215,3220,3220,3215,1434
|
|
20240610,095800,96039190,3220,3210,3220,3210,701
|
|
20240610,095700,93783410,3210,3210,3210,3210,2
|
|
20240610,095600,93776990,3205,3205,3205,3205,0
|
|
20240610,095500,93776990,3205,3205,3205,3205,0
|
|
20240610,095400,93776990,3205,3205,3205,3205,56
|
|
20240610,095300,93597510,3205,3205,3205,3205,0
|
|
20240610,095200,93597510,3205,3205,3205,3205,898
|
|
20240610,095100,90719420,3205,3205,3205,3205,0
|
|
20240610,095000,90719420,3205,3205,3205,3205,0
|
|
20240610,094900,90719420,3205,3205,3205,3205,0
|
|
20240610,094800,90719420,3205,3205,3205,3205,450
|
|
20240610,094700,89277170,3205,3205,3205,3205,50
|
|
20240610,094600,89116920,3205,3205,3205,3205,0
|
|
20240610,094500,89116920,3205,3205,3215,3205,767
|
|
20240610,094400,86653915,3200,3200,3200,3200,60
|
|
20240610,094300,86461915,3205,3205,3205,3205,0
|
|
20240610,094200,86461915,3205,3200,3205,3200,322
|
|
20240610,094100,85429915,3210,3210,3210,3210,0
|
|
20240610,094000,85429915,3210,3210,3210,3210,0
|
|
20240610,093900,85429915,3210,3210,3210,3210,0
|
|
20240610,093800,85429915,3210,3195,3210,3195,3500
|
|
20240610,093700,74206730,3195,3195,3195,3195,300
|
|
20240610,093600,73248230,3195,3195,3195,3195,258
|
|
20240610,093500,72423920,3200,3200,3205,3200,1395
|
|
20240610,093400,67959170,3200,3200,3200,3200,0
|
|
20240610,093300,67959170,3200,3200,3200,3200,0
|
|
20240610,093200,67959170,3200,3200,3200,3200,200
|
|
20240610,093100,67319170,3200,3200,3200,3200,24
|
|
20240610,093000,67242370,3200,3190,3200,3190,2
|
|
20240610,092900,67235980,3205,3205,3205,3205,0
|
|
20240610,092800,67235980,3205,3185,3205,3180,554
|
|
20240610,092700,65464210,3185,3215,3220,3185,2851
|
|
20240610,092600,56307985,3210,3180,3210,3180,2780
|
|
20240610,092500,47397805,3170,3170,3170,3170,0
|
|
20240610,092400,47397805,3170,3170,3170,3170,0
|
|
20240610,092300,47397805,3170,3175,3175,3170,1050
|
|
20240610,092200,44069300,3175,3175,3175,3175,0
|
|
20240610,092100,44069300,3175,3175,3180,3175,133
|
|
20240610,092000,43646375,3175,3160,3175,3160,1158
|
|
20240610,091900,39974410,3155,3155,3155,3155,1
|
|
20240610,091800,39971255,3140,3140,3140,3140,0
|
|
20240610,091700,39971255,3140,3165,3165,3140,2095
|
|
20240610,091600,33340605,3165,3165,3165,3165,300
|
|
20240610,091500,32391105,3165,3160,3165,3160,2384
|
|
20240610,091400,24847345,3155,3155,3155,3155,0
|
|
20240610,091300,24847345,3155,3155,3155,3155,679
|
|
20240610,091200,22705100,3150,3150,3160,3150,991
|
|
20240610,091100,19582345,3150,3145,3150,3145,10
|
|
20240610,091000,19550885,3145,3145,3145,3145,0
|
|
20240610,090900,19550885,3145,3145,3145,3145,50
|
|
20240610,090800,19393635,3140,3140,3140,3140,1097
|
|
20240610,090700,15949055,3125,3125,3125,3125,107
|
|
20240610,090600,15614680,3125,3125,3125,3125,1
|
|
20240610,090500,15611555,3125,3125,3125,3125,233
|
|
20240610,090400,14883430,3125,3125,3125,3125,0
|
|
20240610,090300,14883430,3125,3125,3125,3125,11
|
|
20240610,090200,14849055,3120,3120,3120,3120,0
|
|
20240610,090100,14849055,3120,3140,3140,3120,1033
|
|
20240610,090000,11617475,3140,3140,3140,3135,3700
|