644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,194100,2563656965,4915,4915,4915,4915,4269
|
|
20240603,194000,2563656965,4915,4915,4915,4915,0
|
|
20240603,193900,2563656965,4915,4915,4915,4915,0
|
|
20240603,193800,2563656965,4915,4915,4915,4915,0
|
|
20240603,193700,2563656965,4915,4915,4915,4915,0
|
|
20240603,193600,2563656965,4915,4915,4915,4915,0
|
|
20240603,193500,2563656965,4915,4915,4915,4915,0
|
|
20240603,193400,2563656965,4915,4915,4915,4915,0
|
|
20240603,193300,2563656965,4915,4915,4915,4915,0
|
|
20240603,193200,2563656965,4915,4915,4915,4915,0
|
|
20240603,193100,2563656965,4915,4915,4915,4915,0
|
|
20240603,193000,2563656965,4915,4915,4915,4915,0
|
|
20240603,192900,2563656965,4915,4915,4915,4915,0
|
|
20240603,192800,2563656965,4915,4915,4915,4915,0
|
|
20240603,192700,2563656965,4915,4915,4915,4915,0
|
|
20240603,192600,2563656965,4915,4915,4915,4915,0
|
|
20240603,192500,2563656965,4915,4915,4915,4915,0
|
|
20240603,192400,2563656965,4915,4915,4915,4915,0
|
|
20240603,192300,2563656965,4915,4915,4915,4915,0
|
|
20240603,192200,2563656965,4915,4915,4915,4915,0
|
|
20240603,192100,2563656965,4915,4915,4915,4915,0
|
|
20240603,192000,2563656965,4915,4915,4915,4915,0
|
|
20240603,191900,2563656965,4915,4915,4915,4915,0
|
|
20240603,191800,2563656965,4915,4915,4915,4915,0
|
|
20240603,191700,2563656965,4915,4915,4915,4915,0
|
|
20240603,191600,2563656965,4915,4915,4915,4915,0
|
|
20240603,191500,2563656965,4915,4915,4915,4915,0
|
|
20240603,191400,2563656965,4915,4915,4915,4915,0
|
|
20240603,191300,2563656965,4915,4915,4915,4915,0
|
|
20240603,191200,2563656965,4915,4915,4915,4915,0
|
|
20240603,191100,2563656965,4915,4915,4915,4915,4269
|
|
20240603,191000,2563656965,4915,4915,4915,4915,0
|
|
20240603,190900,2563656965,4915,4915,4915,4915,0
|
|
20240603,190800,2563656965,4915,4915,4915,4915,0
|
|
20240603,190700,2563656965,4915,4915,4915,4915,0
|
|
20240603,190600,2563656965,4915,4915,4915,4915,0
|
|
20240603,190500,2563656965,4915,4915,4915,4915,0
|
|
20240603,190400,2563656965,4915,4915,4915,4915,0
|
|
20240603,190300,2563656965,4915,4915,4915,4915,0
|
|
20240603,190200,2563656965,4915,4915,4915,4915,0
|
|
20240603,190100,2563656965,4915,4915,4915,4915,0
|
|
20240603,190000,2563656965,4915,4915,4915,4915,0
|
|
20240603,185900,2563656965,4915,4915,4915,4915,0
|
|
20240603,185800,2563656965,4915,4915,4915,4915,0
|
|
20240603,185700,2563656965,4915,4915,4915,4915,0
|
|
20240603,185600,2563656965,4915,4915,4915,4915,0
|
|
20240603,185500,2563656965,4915,4915,4915,4915,0
|
|
20240603,185400,2563656965,4915,4915,4915,4915,0
|
|
20240603,185300,2563656965,4915,4915,4915,4915,0
|
|
20240603,185200,2563656965,4915,4915,4915,4915,0
|
|
20240603,185100,2563656965,4915,4915,4915,4915,0
|
|
20240603,185000,2563656965,4915,4915,4915,4915,0
|
|
20240603,184900,2563656965,4915,4915,4915,4915,0
|
|
20240603,184800,2563656965,4915,4915,4915,4915,0
|
|
20240603,184700,2563656965,4915,4915,4915,4915,0
|
|
20240603,184600,2563656965,4915,4915,4915,4915,0
|
|
20240603,184500,2563656965,4915,4915,4915,4915,0
|
|
20240603,184400,2563656965,4915,4915,4915,4915,0
|
|
20240603,184300,2563656965,4915,4915,4915,4915,0
|
|
20240603,184200,2563656965,4915,4915,4915,4915,0
|
|
20240603,184100,2563656965,4915,4915,4915,4915,4269
|
|
20240603,184000,2563656965,4915,4915,4915,4915,0
|
|
20240603,183900,2563656965,4915,4915,4915,4915,0
|
|
20240603,183800,2563656965,4915,4915,4915,4915,0
|
|
20240603,183700,2563656965,4915,4915,4915,4915,0
|
|
20240603,183600,2563656965,4915,4915,4915,4915,0
|
|
20240603,183500,2563656965,4915,4915,4915,4915,0
|
|
20240603,183400,2563656965,4915,4915,4915,4915,0
|
|
20240603,183300,2563656965,4915,4915,4915,4915,0
|
|
20240603,183200,2563656965,4915,4915,4915,4915,0
|
|
20240603,183100,2563656965,4915,4915,4915,4915,0
|
|
20240603,183000,2563656965,4915,4915,4915,4915,0
|
|
20240603,182900,2563656965,4915,4915,4915,4915,0
|
|
20240603,182800,2563656965,4915,4915,4915,4915,0
|
|
20240603,182700,2563656965,4915,4915,4915,4915,0
|
|
20240603,182600,2563656965,4915,4915,4915,4915,0
|
|
20240603,182500,2563656965,4915,4915,4915,4915,0
|
|
20240603,182400,2563656965,4915,4915,4915,4915,0
|
|
20240603,182300,2563656965,4915,4915,4915,4915,0
|
|
20240603,182200,2563656965,4915,4915,4915,4915,0
|
|
20240603,182100,2563656965,4915,4915,4915,4915,0
|
|
20240603,182000,2563656965,4915,4915,4915,4915,0
|
|
20240603,181900,2563656965,4915,4915,4915,4915,0
|
|
20240603,181800,2563656965,4915,4915,4915,4915,0
|
|
20240603,181700,2563656965,4915,4915,4915,4915,0
|
|
20240603,181600,2563656965,4915,4915,4915,4915,0
|
|
20240603,181500,2563656965,4915,4915,4915,4915,0
|
|
20240603,181400,2563656965,4915,4915,4915,4915,0
|
|
20240603,181300,2563656965,4915,4915,4915,4915,0
|
|
20240603,181200,2563656965,4915,4915,4915,4915,0
|
|
20240603,181100,2563656965,4915,4915,4915,4915,4269
|
|
20240603,181000,2563656965,4915,4915,4915,4915,0
|
|
20240603,180900,2563656965,4915,4915,4915,4915,0
|
|
20240603,180800,2563656965,4915,4915,4915,4915,0
|
|
20240603,180700,2563656965,4915,4915,4915,4915,0
|
|
20240603,180600,2563656965,4915,4915,4915,4915,0
|
|
20240603,180500,2563656965,4915,4915,4915,4915,0
|
|
20240603,180400,2563656965,4915,4915,4915,4915,0
|
|
20240603,180300,2563656965,4915,4915,4915,4915,0
|
|
20240603,180200,2563656965,4915,4915,4915,4915,0
|
|
20240603,180100,2563656965,4915,4915,4915,4915,0
|
|
20240603,180000,2563656965,4915,4915,4915,4915,0
|
|
20240603,175900,2563656965,4915,4915,4915,4915,0
|
|
20240603,175800,2563656965,4915,4915,4915,4915,0
|
|
20240603,175700,2563656965,4915,4915,4915,4915,0
|
|
20240603,175600,2563656965,4915,4915,4915,4915,0
|
|
20240603,175500,2563656965,4915,4915,4915,4915,0
|
|
20240603,175400,2563656965,4915,4915,4915,4915,0
|
|
20240603,175300,2563656965,4915,4915,4915,4915,0
|
|
20240603,175200,2563656965,4915,4915,4915,4915,0
|
|
20240603,175100,2563656965,4915,4915,4915,4915,0
|
|
20240603,175000,2563656965,4915,4915,4915,4915,0
|
|
20240603,174900,2563656965,4915,4915,4915,4915,0
|
|
20240603,174800,2563656965,4915,4915,4915,4915,0
|
|
20240603,174700,2563656965,4915,4915,4915,4915,0
|
|
20240603,174600,2563656965,4915,4915,4915,4915,0
|
|
20240603,174500,2563656965,4915,4915,4915,4915,0
|
|
20240603,174400,2563656965,4915,4915,4915,4915,0
|
|
20240603,174300,2563656965,4915,4915,4915,4915,0
|
|
20240603,174200,2563656965,4915,4915,4915,4915,0
|
|
20240603,174100,2563656965,4915,4915,4915,4915,4269
|
|
20240603,174000,2563656965,4915,4915,4915,4915,0
|
|
20240603,173900,2563656965,4915,4915,4915,4915,0
|
|
20240603,173800,2563656965,4915,4915,4915,4915,0
|
|
20240603,173700,2563656965,4915,4915,4915,4915,0
|
|
20240603,173600,2563656965,4915,4915,4915,4915,0
|
|
20240603,173500,2563656965,4915,4915,4915,4915,0
|
|
20240603,173400,2563656965,4915,4915,4915,4915,0
|
|
20240603,173300,2563656965,4915,4915,4915,4915,0
|
|
20240603,173200,2563656965,4915,4915,4915,4915,0
|
|
20240603,173100,2563656965,4915,4915,4915,4915,0
|
|
20240603,173000,2563656965,4915,4915,4915,4915,0
|
|
20240603,172900,2563656965,4915,4915,4915,4915,0
|
|
20240603,172800,2563656965,4915,4915,4915,4915,0
|
|
20240603,172700,2563656965,4915,4915,4915,4915,0
|
|
20240603,172600,2563656965,4915,4915,4915,4915,0
|
|
20240603,172500,2563656965,4915,4915,4915,4915,0
|
|
20240603,172400,2563656965,4915,4915,4915,4915,0
|
|
20240603,172300,2563656965,4915,4915,4915,4915,0
|
|
20240603,172200,2563656965,4915,4915,4915,4915,0
|
|
20240603,172100,2563656965,4915,4915,4915,4915,0
|
|
20240603,172000,2563656965,4915,4915,4915,4915,0
|
|
20240603,171900,2563656965,4915,4915,4915,4915,0
|
|
20240603,171800,2563656965,4915,4915,4915,4915,0
|
|
20240603,171700,2563656965,4915,4915,4915,4915,0
|
|
20240603,171600,2563656965,4915,4915,4915,4915,0
|
|
20240603,171500,2563656965,4915,4915,4915,4915,0
|
|
20240603,171400,2563656965,4915,4915,4915,4915,0
|
|
20240603,171300,2563656965,4915,4915,4915,4915,0
|
|
20240603,171200,2563656965,4915,4915,4915,4915,0
|
|
20240603,171100,2563656965,4915,4915,4915,4915,4269
|
|
20240603,171000,2563656965,4915,4915,4915,4915,0
|
|
20240603,170900,2563656965,4915,4915,4915,4915,0
|
|
20240603,170800,2563656965,4915,4915,4915,4915,0
|
|
20240603,170700,2563656965,4915,4915,4915,4915,0
|
|
20240603,170600,2563656965,4915,4915,4915,4915,0
|
|
20240603,170500,2563656965,4915,4915,4915,4915,0
|
|
20240603,170400,2563656965,4915,4915,4915,4915,0
|
|
20240603,170300,2563656965,4915,4915,4915,4915,0
|
|
20240603,170200,2563656965,4915,4915,4915,4915,0
|
|
20240603,170100,2563656965,4915,4915,4915,4915,0
|
|
20240603,170000,2563656965,4915,4915,4915,4915,0
|
|
20240603,165900,2563656965,4915,4915,4915,4915,0
|
|
20240603,165800,2563656965,4915,4915,4915,4915,0
|
|
20240603,165700,2563656965,4915,4915,4915,4915,0
|
|
20240603,165600,2563656965,4915,4915,4915,4915,0
|
|
20240603,165500,2563656965,4915,4915,4915,4915,0
|
|
20240603,165400,2563656965,4915,4915,4915,4915,0
|
|
20240603,165300,2563656965,4915,4915,4915,4915,0
|
|
20240603,165200,2563656965,4915,4915,4915,4915,0
|
|
20240603,165100,2563656965,4915,4915,4915,4915,0
|
|
20240603,165000,2563656965,4915,4915,4915,4915,0
|
|
20240603,164900,2563656965,4915,4915,4915,4915,0
|
|
20240603,164800,2563656965,4915,4915,4915,4915,0
|
|
20240603,164700,2563656965,4915,4915,4915,4915,0
|
|
20240603,164600,2563656965,4915,4915,4915,4915,0
|
|
20240603,164500,2563656965,4915,4915,4915,4915,0
|
|
20240603,164400,2563656965,4915,4915,4915,4915,0
|
|
20240603,164300,2563656965,4915,4915,4915,4915,0
|
|
20240603,164200,2563656965,4915,4915,4915,4915,0
|
|
20240603,164100,2563656965,4915,4915,4915,4915,4269
|
|
20240603,164000,2563656965,4915,4915,4915,4915,0
|
|
20240603,163900,2563656965,4915,4915,4915,4915,0
|
|
20240603,163800,2563656965,4915,4915,4915,4915,0
|
|
20240603,163700,2563656965,4915,4915,4915,4915,0
|
|
20240603,163600,2563656965,4915,4915,4915,4915,0
|
|
20240603,163500,2563656965,4915,4915,4915,4915,0
|
|
20240603,163400,2563656965,4915,4915,4915,4915,0
|
|
20240603,163300,2563656965,4915,4915,4915,4915,0
|
|
20240603,163200,2563656965,4915,4915,4915,4915,0
|
|
20240603,163100,2563656965,4915,4915,4915,4915,0
|
|
20240603,163000,2563656965,4915,4915,4915,4915,0
|
|
20240603,162900,2563656965,4915,4915,4915,4915,0
|
|
20240603,162800,2563656965,4915,4915,4915,4915,0
|
|
20240603,162700,2563656965,4915,4915,4915,4915,0
|
|
20240603,162600,2563656965,4915,4915,4915,4915,0
|
|
20240603,162500,2563656965,4915,4915,4915,4915,0
|
|
20240603,162400,2563656965,4915,4915,4915,4915,0
|
|
20240603,162300,2563656965,4915,4915,4915,4915,0
|
|
20240603,162200,2563656965,4915,4915,4915,4915,0
|
|
20240603,162100,2563656965,4915,4915,4915,4915,0
|
|
20240603,162000,2563656965,4915,4915,4915,4915,0
|
|
20240603,161900,2563656965,4915,4915,4915,4915,0
|
|
20240603,161800,2563656965,4915,4915,4915,4915,0
|
|
20240603,161700,2563656965,4915,4915,4915,4915,0
|
|
20240603,161600,2563656965,4915,4915,4915,4915,0
|
|
20240603,161500,2563656965,4915,4915,4915,4915,0
|
|
20240603,161400,2563656965,4915,4915,4915,4915,0
|
|
20240603,161300,2563656965,4915,4915,4915,4915,0
|
|
20240603,161200,2563656965,4915,4915,4915,4915,0
|
|
20240603,161100,2563656965,4915,4915,4915,4915,4269
|
|
20240603,161000,2563656965,4915,4915,4915,4915,0
|
|
20240603,160900,2563656965,4915,4915,4915,4915,0
|
|
20240603,160800,2563656965,4915,4915,4915,4915,0
|
|
20240603,160700,2563656965,4915,4915,4915,4915,0
|
|
20240603,160600,2563656965,4915,4915,4915,4915,0
|
|
20240603,160500,2563656965,4915,4915,4915,4915,0
|
|
20240603,160400,2563656965,4915,4915,4915,4915,0
|
|
20240603,160300,2563656965,4915,4915,4915,4915,0
|
|
20240603,160200,2563656965,4915,4915,4915,4915,0
|
|
20240603,160100,2563656965,4915,4915,4915,4915,0
|
|
20240603,160000,2563656965,4915,4915,4915,4915,0
|
|
20240603,155900,2563656965,4915,4915,4915,4915,0
|
|
20240603,155800,2563656965,4915,4915,4915,4915,0
|
|
20240603,155700,2563656965,4915,4915,4915,4915,0
|
|
20240603,155600,2563656965,4915,4915,4915,4915,0
|
|
20240603,155500,2563656965,4915,4915,4915,4915,0
|
|
20240603,155400,2563656965,4915,4915,4915,4915,0
|
|
20240603,155300,2563656965,4915,4915,4915,4915,0
|
|
20240603,155200,2563656965,4915,4915,4915,4915,0
|
|
20240603,155100,2563656965,4915,4915,4915,4915,0
|
|
20240603,155000,2563656965,4915,4915,4915,4915,0
|
|
20240603,154900,2563656965,4915,4915,4915,4915,0
|
|
20240603,154800,2563656965,4915,4915,4915,4915,0
|
|
20240603,154700,2563656965,4915,4915,4915,4915,0
|
|
20240603,154600,2563656965,4915,4915,4915,4915,0
|
|
20240603,154500,2563656965,4915,4915,4915,4915,0
|
|
20240603,154400,2563656965,4915,4915,4915,4915,0
|
|
20240603,154300,2563656965,4915,4915,4915,4915,0
|
|
20240603,154200,2563656965,4915,4915,4915,4915,0
|
|
20240603,154100,2563656965,4915,4915,4915,4915,4269
|
|
20240603,154000,2563656965,4915,4915,4915,4915,0
|
|
20240603,153900,2563656965,4915,4915,4915,4915,0
|
|
20240603,153800,2563656965,4915,4915,4915,4915,0
|
|
20240603,153700,2563656965,4915,4915,4915,4915,0
|
|
20240603,153600,2563656965,4915,4915,4915,4915,0
|
|
20240603,153500,2563656965,4915,4915,4915,4915,0
|
|
20240603,153400,2563656965,4915,4915,4915,4915,0
|
|
20240603,153300,2563656965,4915,4915,4915,4915,0
|
|
20240603,153200,2563656965,4915,4915,4915,4915,0
|
|
20240603,153100,2563656965,4915,4915,4915,4915,0
|
|
20240603,153000,2563656965,4915,4915,4915,4915,4269
|
|
20240603,152900,2542674830,4900,4900,4900,4900,0
|
|
20240603,152800,2542674830,4900,4900,4900,4900,0
|
|
20240603,152700,2542674830,4900,4900,4900,4900,0
|
|
20240603,152600,2542674830,4900,4900,4900,4900,0
|
|
20240603,152500,2542674830,4900,4900,4900,4900,0
|
|
20240603,152400,2542674830,4900,4900,4900,4900,0
|
|
20240603,152300,2542674830,4900,4900,4900,4900,0
|
|
20240603,152200,2542674830,4900,4900,4900,4900,0
|
|
20240603,152100,2542674830,4900,4900,4900,4900,0
|
|
20240603,152000,2542674830,4900,4900,4900,4900,0
|
|
20240603,151900,2542674830,4900,4915,4920,4895,1456
|
|
20240603,151800,2535543545,4900,4915,4915,4895,457
|
|
20240603,151700,2533298005,4920,4920,4920,4920,1
|
|
20240603,151600,2533293085,4915,4915,4915,4915,1650
|
|
20240603,151500,2525183335,4915,4915,4915,4915,10
|
|
20240603,151400,2525134185,4915,4905,4915,4905,1000
|
|
20240603,151300,2520225325,4885,4875,4885,4875,5110
|
|
20240603,151200,2495287070,4875,4875,4875,4875,1759
|
|
20240603,151100,2486711945,4875,4875,4875,4875,52
|
|
20240603,151000,2486458445,4875,4885,4885,4875,87
|
|
20240603,150900,2486033795,4885,4885,4885,4885,0
|
|
20240603,150800,2486033795,4885,4875,4885,4875,69
|
|
20240603,150700,2485696840,4875,4870,4875,4870,3424
|
|
20240603,150600,2469006465,4870,4880,4880,4870,131
|
|
20240603,150500,2468368485,4875,4875,4875,4875,160
|
|
20240603,150400,2467588485,4875,4875,4875,4875,0
|
|
20240603,150300,2467588485,4875,4875,4875,4875,530
|
|
20240603,150200,2465004735,4870,4870,4870,4870,0
|
|
20240603,150100,2465004735,4870,4880,4880,4870,1269
|
|
20240603,150000,2458818695,4880,4885,4885,4880,354
|
|
20240603,145900,2457089910,4885,4895,4895,4885,1641
|
|
20240603,145800,2449067525,4900,4900,4900,4900,1
|
|
20240603,145700,2449062625,4895,4895,4895,4895,0
|
|
20240603,145600,2449062625,4895,4895,4895,4895,3
|
|
20240603,145500,2449047940,4895,4895,4895,4895,60
|
|
20240603,145400,2448754240,4895,4895,4895,4895,1
|
|
20240603,145300,2448749345,4895,4895,4895,4895,93
|
|
20240603,145200,2448294110,4905,4910,4910,4905,437
|
|
20240603,145100,2446149610,4910,4890,4910,4885,933
|
|
20240603,145000,2441583210,4890,4885,4890,4885,902
|
|
20240603,144900,2437176915,4890,4890,4890,4890,0
|
|
20240603,144800,2437176915,4890,4890,4890,4890,0
|
|
20240603,144700,2437176915,4890,4890,4890,4890,1009
|
|
20240603,144600,2432242905,4895,4895,4895,4895,0
|
|
20240603,144500,2432242905,4895,4890,4895,4890,52
|
|
20240603,144400,2431988420,4890,4890,4890,4890,0
|
|
20240603,144300,2431988420,4890,4890,4890,4890,745
|
|
20240603,144200,2428345370,4890,4890,4890,4890,18
|
|
20240603,144100,2428257350,4890,4890,4890,4890,1612
|
|
20240603,144000,2420374670,4890,4890,4890,4890,319
|
|
20240603,143900,2418814760,4895,4910,4910,4895,328
|
|
20240603,143800,2417209185,4905,4895,4905,4895,293
|
|
20240603,143700,2415774870,4895,4895,4895,4895,2
|
|
20240603,143600,2415765080,4895,4895,4895,4895,1058
|
|
20240603,143500,2410586170,4895,4895,4895,4895,0
|
|
20240603,143400,2410586170,4895,4895,4895,4895,5
|
|
20240603,143300,2410561695,4905,4905,4905,4895,172
|
|
20240603,143200,2409719735,4890,4895,4895,4890,518
|
|
20240603,143100,2407186555,4895,4905,4905,4895,624
|
|
20240603,143000,2404131480,4910,4910,4910,4910,0
|
|
20240603,142900,2404131480,4910,4910,4910,4910,123
|
|
20240603,142800,2403527550,4910,4915,4915,4910,147
|
|
20240603,142700,2402805105,4915,4915,4915,4915,120
|
|
20240603,142600,2402215305,4910,4910,4910,4910,0
|
|
20240603,142500,2402215305,4910,4910,4910,4910,0
|
|
20240603,142400,2402215305,4910,4910,4910,4910,0
|
|
20240603,142300,2402215305,4910,4900,4910,4900,152
|
|
20240603,142200,2401470405,4900,4900,4900,4900,500
|
|
20240603,142100,2399020405,4900,4900,4900,4900,1005
|
|
20240603,142000,2394095905,4895,4900,4900,4895,797
|
|
20240603,141900,2390190610,4900,4900,4900,4900,0
|
|
20240603,141800,2390190610,4900,4900,4900,4900,500
|
|
20240603,141700,2387740610,4900,4900,4900,4900,95
|
|
20240603,141600,2387275110,4905,4905,4905,4905,0
|
|
20240603,141500,2387275110,4905,4915,4915,4905,411
|
|
20240603,141400,2385256155,4920,4900,4920,4900,12
|
|
20240603,141300,2385197335,4900,4900,4900,4900,0
|
|
20240603,141200,2385197335,4900,4900,4900,4900,0
|
|
20240603,141100,2385197335,4900,4900,4900,4900,0
|
|
20240603,141000,2385197335,4900,4900,4900,4900,0
|
|
20240603,140900,2385197335,4900,4900,4900,4900,1693
|
|
20240603,140800,2376901635,4900,4900,4900,4900,1151
|
|
20240603,140700,2371261735,4900,4900,4900,4900,500
|
|
20240603,140600,2368811735,4900,4900,4900,4900,0
|
|
20240603,140500,2368811735,4900,4910,4910,4900,565
|
|
20240603,140400,2366038425,4920,4920,4920,4920,0
|
|
20240603,140300,2366038425,4920,4915,4920,4915,1448
|
|
20240603,140200,2358917510,4925,4925,4925,4925,0
|
|
20240603,140100,2358917510,4925,4920,4925,4920,294
|
|
20240603,140000,2357470350,4915,4925,4925,4915,562
|
|
20240603,135900,2354703760,4930,4930,4930,4930,0
|
|
20240603,135800,2354703760,4930,4930,4930,4930,3
|
|
20240603,135700,2354688970,4930,4930,4930,4930,4
|
|
20240603,135600,2354669250,4930,4935,4935,4930,472
|
|
20240603,135500,2352341290,4935,4935,4935,4935,0
|
|
20240603,135400,2352341290,4935,4935,4935,4935,10
|
|
20240603,135300,2352291940,4945,4945,4945,4945,1
|
|
20240603,135200,2352286995,4940,4945,4945,4930,83
|
|
20240603,135100,2351877300,4940,4935,4940,4935,288
|
|
20240603,135000,2350455720,4935,4935,4935,4935,409
|
|
20240603,134900,2348437305,4935,4935,4935,4935,100
|
|
20240603,134800,2347943805,4935,4935,4935,4935,0
|
|
20240603,134700,2347943805,4935,4935,4935,4935,0
|
|
20240603,134600,2347943805,4935,4935,4935,4935,0
|
|
20240603,134500,2347943805,4935,4935,4935,4935,0
|
|
20240603,134400,2347943805,4935,4935,4935,4935,100
|
|
20240603,134300,2347450305,4935,4935,4935,4935,10
|
|
20240603,134200,2347400955,4935,4940,4940,4935,1519
|
|
20240603,134100,2339903140,4945,4945,4945,4945,50
|
|
20240603,134000,2339655890,4945,4935,4945,4935,11
|
|
20240603,133900,2339601595,4945,4935,4945,4935,311
|
|
20240603,133800,2338064000,4935,4950,4955,4935,1075
|
|
20240603,133700,2332757255,4950,4945,4950,4945,360
|
|
20240603,133600,2330976705,4945,4945,4945,4945,30
|
|
20240603,133500,2330828355,4945,4930,4945,4930,2729
|
|
20240603,133400,2317360515,4930,4935,4935,4930,1987
|
|
20240603,133300,2307555405,4935,4935,4935,4935,0
|
|
20240603,133200,2307555405,4935,4940,4940,4935,92
|
|
20240603,133100,2307100935,4935,4935,4935,4935,0
|
|
20240603,133000,2307100935,4935,4930,4935,4930,504
|
|
20240603,132900,2304614330,4930,4930,4930,4930,0
|
|
20240603,132800,2304614330,4930,4930,4930,4930,0
|
|
20240603,132700,2304614330,4930,4930,4930,4930,0
|
|
20240603,132600,2304614330,4930,4930,4930,4930,0
|
|
20240603,132500,2304614330,4930,4930,4930,4930,2
|
|
20240603,132400,2304604470,4930,4930,4930,4930,5
|
|
20240603,132300,2304579820,4935,4935,4935,4935,9
|
|
20240603,132200,2304535405,4935,4930,4935,4930,134
|
|
20240603,132100,2303874325,4930,4930,4930,4930,499
|
|
20240603,132000,2301414255,4935,4930,4935,4930,12
|
|
20240603,131900,2301355090,4935,4930,4935,4930,114
|
|
20240603,131800,2300792505,4930,4930,4930,4930,141
|
|
20240603,131700,2300097375,4930,4930,4930,4920,107
|
|
20240603,131600,2299570865,4930,4930,4930,4930,4
|
|
20240603,131500,2299551145,4930,4930,4930,4930,0
|
|
20240603,131400,2299551145,4930,4930,4930,4930,320
|
|
20240603,131300,2297973545,4930,4930,4930,4930,15
|
|
20240603,131200,2297899595,4930,4930,4930,4915,372
|
|
20240603,131100,2296070720,4930,4930,4930,4930,9
|
|
20240603,131000,2296026350,4930,4930,4930,4930,0
|
|
20240603,130900,2296026350,4930,4925,4930,4925,1583
|
|
20240603,130800,2288228520,4925,4905,4925,4905,5597
|
|
20240603,130700,2260730940,4905,4905,4905,4905,1
|
|
20240603,130600,2260726035,4900,4900,4900,4900,0
|
|
20240603,130500,2260726035,4900,4900,4900,4900,212
|
|
20240603,130400,2259687235,4895,4895,4895,4895,0
|
|
20240603,130300,2259687235,4895,4895,4895,4895,0
|
|
20240603,130200,2259687235,4895,4895,4895,4895,100
|
|
20240603,130100,2259197735,4910,4910,4910,4910,0
|
|
20240603,130000,2259197735,4910,4910,4910,4910,11
|
|
20240603,125900,2259143725,4890,4890,4890,4890,0
|
|
20240603,125800,2259143725,4890,4895,4895,4890,767
|
|
20240603,125700,2255389845,4900,4900,4900,4900,0
|
|
20240603,125600,2255389845,4900,4900,4900,4900,822
|
|
20240603,125500,2251362045,4895,4895,4895,4895,2001
|
|
20240603,125400,2241567150,4900,4900,4900,4900,0
|
|
20240603,125300,2241567150,4900,4905,4905,4900,605
|
|
20240603,125200,2238602120,4910,4910,4910,4910,0
|
|
20240603,125100,2238602120,4910,4910,4910,4910,4
|
|
20240603,125000,2238582480,4910,4910,4910,4910,1
|
|
20240603,124900,2238577570,4920,4920,4920,4920,0
|
|
20240603,124800,2238577570,4920,4920,4920,4920,0
|
|
20240603,124700,2238577570,4920,4920,4920,4920,0
|
|
20240603,124600,2238577570,4920,4920,4920,4920,0
|
|
20240603,124500,2238577570,4920,4920,4920,4920,391
|
|
20240603,124400,2236653850,4920,4915,4920,4915,112
|
|
20240603,124300,2236103355,4915,4915,4915,4915,0
|
|
20240603,124200,2236103355,4915,4900,4915,4900,280
|
|
20240603,124100,2234731330,4910,4910,4910,4910,0
|
|
20240603,124000,2234731330,4910,4910,4910,4910,106
|
|
20240603,123900,2234210870,4910,4910,4910,4910,496
|
|
20240603,123800,2231775510,4910,4910,4910,4910,0
|
|
20240603,123700,2231775510,4910,4910,4910,4910,0
|
|
20240603,123600,2231775510,4910,4910,4910,4910,0
|
|
20240603,123500,2231775510,4910,4910,4910,4910,3
|
|
20240603,123400,2231760780,4910,4900,4910,4900,157
|
|
20240603,123300,2230990910,4900,4900,4900,4900,0
|
|
20240603,123200,2230990910,4900,4900,4900,4900,367
|
|
20240603,123100,2229192610,4900,4900,4900,4900,20
|
|
20240603,123000,2229094610,4900,4900,4900,4900,0
|
|
20240603,122900,2229094610,4900,4900,4900,4900,136
|
|
20240603,122800,2228428210,4900,4900,4900,4900,1077
|
|
20240603,122700,2223150910,4920,4905,4920,4900,625
|
|
20240603,122600,2220086410,4920,4920,4920,4920,0
|
|
20240603,122500,2220086410,4920,4920,4920,4920,0
|
|
20240603,122400,2220086410,4920,4920,4920,4920,0
|
|
20240603,122300,2220086410,4920,4920,4920,4920,0
|
|
20240603,122200,2220086410,4920,4920,4925,4920,282
|
|
20240603,122100,2218698425,4920,4920,4920,4920,400
|
|
20240603,122000,2216730425,4920,4920,4920,4920,0
|
|
20240603,121900,2216730425,4920,4920,4920,4920,0
|
|
20240603,121800,2216730425,4920,4920,4920,4920,543
|
|
20240603,121700,2214058865,4920,4920,4920,4920,30
|
|
20240603,121600,2213911265,4920,4920,4920,4920,15
|
|
20240603,121500,2213837465,4920,4920,4920,4920,1
|
|
20240603,121400,2213832545,4920,4920,4920,4920,0
|
|
20240603,121300,2213832545,4920,4920,4920,4920,3944
|
|
20240603,121200,2194428065,4920,4920,4920,4920,0
|
|
20240603,121100,2194428065,4920,4920,4920,4920,100
|
|
20240603,121000,2193936065,4925,4925,4925,4925,0
|
|
20240603,120900,2193936065,4925,4905,4925,4905,702
|
|
20240603,120800,2190490045,4885,4890,4890,4885,500
|
|
20240603,120700,2188046955,4890,4890,4890,4890,0
|
|
20240603,120600,2188046955,4890,4890,4890,4890,0
|
|
20240603,120500,2188046955,4890,4890,4890,4890,0
|
|
20240603,120400,2188046955,4890,4910,4910,4885,279
|
|
20240603,120300,2186679290,4910,4905,4910,4885,275
|
|
20240603,120200,2185332330,4885,4885,4885,4885,0
|
|
20240603,120100,2185332330,4885,4885,4885,4885,0
|
|
20240603,120000,2185332330,4885,4885,4885,4885,10
|
|
20240603,115900,2185283480,4885,4885,4885,4885,0
|
|
20240603,115800,2185283480,4885,4885,4885,4885,30
|
|
20240603,115700,2185136930,4885,4885,4885,4885,100
|
|
20240603,115600,2184648430,4885,4885,4885,4885,2
|
|
20240603,115500,2184638660,4885,4885,4885,4885,49
|
|
20240603,115400,2184399295,4885,4885,4885,4885,510
|
|
20240603,115300,2181907945,4885,4885,4885,4885,0
|
|
20240603,115200,2181907945,4885,4885,4885,4885,0
|
|
20240603,115100,2181907945,4885,4885,4885,4885,5
|
|
20240603,115000,2181883520,4860,4860,4860,4860,0
|
|
20240603,114900,2181883520,4860,4860,4860,4860,0
|
|
20240603,114800,2181883520,4860,4860,4860,4860,0
|
|
20240603,114700,2181883520,4860,4860,4860,4860,10
|
|
20240603,114600,2181834920,4860,4875,4885,4860,1386
|
|
20240603,114500,2175071120,4860,4860,4870,4860,1287
|
|
20240603,114400,2168803540,4855,4855,4855,4855,0
|
|
20240603,114300,2168803540,4855,4855,4855,4855,0
|
|
20240603,114200,2168803540,4855,4855,4855,4855,1
|
|
20240603,114100,2168798685,4860,4860,4860,4860,0
|
|
20240603,114000,2168798685,4860,4870,4870,4860,157
|
|
20240603,113900,2168034665,4870,4845,4870,4845,598
|
|
20240603,113800,2165128590,4850,4850,4850,4845,1022
|
|
20240603,113700,2160173890,4855,4860,4860,4855,1021
|
|
20240603,113600,2155216855,4865,4870,4870,4865,2024
|
|
20240603,113500,2145367880,4900,4910,4915,4900,248
|
|
20240603,113400,2144149550,4915,4865,4915,4865,675
|
|
20240603,113300,2140837235,4865,4860,4865,4860,3000
|
|
20240603,113200,2126252235,4850,4850,4850,4850,120
|
|
20240603,113100,2125670235,4850,4860,4860,4850,274
|
|
20240603,113000,2124339735,4860,4860,4860,4860,1254
|
|
20240603,112900,2118245295,4850,4850,4850,4850,221
|
|
20240603,112800,2117173445,4850,4850,4850,4850,1
|
|
20240603,112700,2117168595,4845,4845,4845,4845,1
|
|
20240603,112600,2117163750,4845,4840,4845,4840,1157
|
|
20240603,112500,2111558585,4835,4845,4845,4835,557
|
|
20240603,112400,2108860490,4845,4850,4850,4840,2965
|
|
20240603,112300,2094485850,4855,4865,4865,4855,4936
|
|
20240603,112200,2070499925,4865,4865,4865,4865,0
|
|
20240603,112100,2070499925,4865,4870,4870,4865,5037
|
|
20240603,112000,2045989795,4875,4875,4875,4875,335
|
|
20240603,111900,2044356670,4875,4875,4875,4875,1
|
|
20240603,111800,2044351795,4880,4880,4880,4880,36
|
|
20240603,111700,2044176115,4880,4880,4880,4880,66
|
|
20240603,111600,2043854035,4880,4870,4880,4870,102
|
|
20240603,111500,2043357120,4870,4870,4870,4870,0
|
|
20240603,111400,2043357120,4870,4875,4875,4870,2417
|
|
20240603,111300,2031582780,4875,4895,4895,4875,2201
|
|
20240603,111200,2020828470,4895,4900,4900,4895,215
|
|
20240603,111100,2019775965,4900,4900,4900,4900,2
|
|
20240603,111000,2019766165,4905,4905,4905,4905,1
|
|
20240603,110900,2019761260,4890,4890,4890,4890,852
|
|
20240603,110800,2015594980,4890,4900,4900,4890,738
|
|
20240603,110700,2011979540,4900,4905,4905,4900,68
|
|
20240603,110600,2011646025,4900,4900,4900,4900,0
|
|
20240603,110500,2011646025,4900,4900,4900,4900,138
|
|
20240603,110400,2010969825,4900,4900,4900,4900,5
|
|
20240603,110300,2010945325,4890,4900,4900,4890,1660
|
|
20240603,110200,2002818610,4920,4920,4920,4920,0
|
|
20240603,110100,2002818610,4920,4920,4920,4920,50
|
|
20240603,110000,2002572610,4910,4910,4910,4910,235
|
|
20240603,105900,2001418760,4910,4910,4910,4910,742
|
|
20240603,105800,1997775540,4910,4890,4910,4890,309
|
|
20240603,105700,1996258430,4890,4890,4890,4890,113
|
|
20240603,105600,1995705860,4890,4890,4890,4890,48
|
|
20240603,105500,1995471140,4890,4870,4890,4870,211
|
|
20240603,105400,1994439680,4865,4865,4865,4865,195
|
|
20240603,105300,1993491005,4865,4865,4865,4865,172
|
|
20240603,105200,1992654225,4865,4870,4870,4865,300
|
|
20240603,105100,1991194685,4865,4870,4870,4865,660
|
|
20240603,105000,1987982865,4880,4895,4895,4870,7814
|
|
20240603,104900,1949826160,4900,4900,4900,4900,1053
|
|
20240603,104800,1944666460,4905,4915,4915,4905,5061
|
|
20240603,104700,1919810715,4915,4920,4920,4915,5754
|
|
20240603,104600,1891502355,4920,4925,4925,4920,499
|
|
20240603,104500,1889047270,4920,4920,4920,4920,196
|
|
20240603,104400,1888082950,4920,4925,4925,4920,3607
|
|
20240603,104300,1870318535,4925,4925,4925,4925,689
|
|
20240603,104200,1866925210,4930,4930,4930,4930,162
|
|
20240603,104100,1866126550,4935,4935,4935,4935,30
|
|
20240603,104000,1865978500,4925,4925,4925,4925,142
|
|
20240603,103900,1865279150,4925,4925,4925,4925,51
|
|
20240603,103800,1865027975,4925,4930,4930,4925,4395
|
|
20240603,103700,1843382035,4930,4930,4930,4930,767
|
|
20240603,103600,1839600725,4935,4930,4935,4930,44
|
|
20240603,103500,1839383800,4930,4930,4930,4930,1
|
|
20240603,103400,1839378870,4930,4930,4930,4930,1
|
|
20240603,103300,1839373940,4930,4930,4930,4930,3782
|
|
20240603,103200,1820728680,4935,4935,4935,4935,152
|
|
20240603,103100,1819978560,4935,4940,4940,4935,772
|
|
20240603,103000,1816168380,4940,4940,4940,4940,1
|
|
20240603,102900,1816163440,4940,4945,4945,4940,203
|
|
20240603,102800,1815160615,4945,4945,4945,4945,30
|
|
20240603,102700,1815012265,4945,4950,4950,4945,588
|
|
20240603,102600,1812104345,4965,4945,4965,4945,72
|
|
20240603,102500,1811747835,4950,4950,4950,4950,1081
|
|
20240603,102400,1806396885,4955,4955,4955,4955,402
|
|
20240603,102300,1804404975,4955,4955,4955,4955,432
|
|
20240603,102200,1802264415,4955,4960,4960,4955,487
|
|
20240603,102100,1799849895,4960,4960,4960,4960,5
|
|
20240603,102000,1799825095,4960,4975,4975,4960,7204
|
|
20240603,101900,1764016265,4975,4970,4975,4970,1294
|
|
20240603,101800,1757584070,4960,4960,4960,4960,9
|
|
20240603,101700,1757539430,4960,4960,4960,4960,5
|
|
20240603,101600,1757514630,4960,4940,4960,4940,2062
|
|
20240603,101500,1747298645,4945,4955,4955,4940,1003
|
|
20240603,101400,1742343805,4945,4940,4945,4940,509
|
|
20240603,101300,1739828845,4935,4930,4935,4925,322
|
|
20240603,101200,1738240335,4925,4930,4930,4925,618
|
|
20240603,101100,1735193640,4930,4935,4935,4930,104
|
|
20240603,101000,1734680900,4930,4930,4930,4930,0
|
|
20240603,100900,1734680900,4930,4930,4930,4925,917
|
|
20240603,100800,1730163245,4935,4930,4935,4930,1321
|
|
20240603,100700,1723650710,4930,4935,4935,4930,1014
|
|
20240603,100600,1718646670,4940,4940,4945,4940,151
|
|
20240603,100500,1717900625,4945,4945,4945,4945,0
|
|
20240603,100400,1717900625,4945,4945,4945,4945,777
|
|
20240603,100300,1714058360,4945,4925,4950,4925,1671
|
|
20240603,100200,1705803955,4925,4945,4945,4925,840
|
|
20240603,100100,1701665785,4945,4930,4945,4930,742
|
|
20240603,100000,1698007710,4930,4930,4930,4930,233
|
|
20240603,095900,1696859020,4930,4950,4950,4930,4830
|
|
20240603,095800,1672995670,4960,4960,4960,4960,1
|
|
20240603,095700,1672990710,4960,4965,4965,4960,4682
|
|
20240603,095600,1649766590,4960,4955,4960,4945,5279
|
|
20240603,095500,1623626930,4955,4975,4975,4955,5560
|
|
20240603,095400,1596023255,4980,5000,5000,4980,3162
|
|
20240603,095300,1580247625,5000,5000,5000,4990,2987
|
|
20240603,095200,1565314735,5010,5000,5010,5000,4743
|
|
20240603,095100,1541573785,5000,4990,5000,4990,4468
|
|
20240603,095000,1519235285,5000,4985,5000,4975,1863
|
|
20240603,094900,1509946780,4985,4990,4990,4980,1522
|
|
20240603,094800,1502360540,4990,5000,5000,4990,2407
|
|
20240603,094700,1490335640,5000,4985,5000,4980,3672
|
|
20240603,094600,1471985440,4975,4985,4985,4975,644
|
|
20240603,094500,1468780070,4990,4990,4990,4975,640
|
|
20240603,094400,1465589680,4995,5010,5010,4990,3213
|
|
20240603,094300,1449527685,5010,5010,5030,5000,10033
|
|
20240603,094200,1399250375,5010,4995,5010,4990,9448
|
|
20240603,094100,1351979920,5000,5010,5020,4995,15114
|
|
20240603,094000,1276254805,5010,4965,5010,4965,32385
|
|
20240603,093900,1114680465,4960,4960,4965,4960,3354
|
|
20240603,093800,1098043515,4960,4950,4960,4950,2691
|
|
20240603,093700,1084699740,4950,4950,4950,4950,631
|
|
20240603,093600,1081576290,4945,4960,4960,4945,3059
|
|
20240603,093500,1066407195,4950,4960,4960,4950,4160
|
|
20240603,093400,1045775355,4960,4945,4960,4945,4637
|
|
20240603,093300,1022803210,4950,4930,4950,4930,46
|
|
20240603,093200,1022576030,4925,4925,4925,4925,651
|
|
20240603,093100,1019369855,4925,4925,4925,4925,2193
|
|
20240603,093000,1008569330,4925,4925,4945,4925,2428
|
|
20240603,092900,996611410,4930,4940,4940,4930,3985
|
|
20240603,092800,976957385,4950,4950,4950,4945,1948
|
|
20240603,092700,967314985,4945,4930,4950,4930,10279
|
|
20240603,092600,916629410,4930,4950,4955,4925,10948
|
|
20240603,092500,862542795,4935,4935,4940,4935,3289
|
|
20240603,092400,846310930,4935,4950,4960,4930,6284
|
|
20240603,092300,815263980,4950,4935,4950,4935,10585
|
|
20240603,092200,762976160,4935,4940,4950,4920,4706
|
|
20240603,092100,739775185,4950,4970,4975,4945,11106
|
|
20240603,092000,684662965,4970,4935,4970,4935,13420
|
|
20240603,091900,618186555,4935,4900,4935,4900,1445
|
|
20240603,091800,611080845,4900,4915,4915,4890,4108
|
|
20240603,091700,590912540,4920,4930,4930,4920,3803
|
|
20240603,091600,572199930,4930,4935,4945,4920,3273
|
|
20240603,091500,556075160,4945,4960,4970,4945,3516
|
|
20240603,091400,538646990,4960,4950,4965,4945,5865
|
|
20240603,091300,509568480,4945,4935,4945,4935,1130
|
|
20240603,091200,503988710,4920,4930,4930,4920,1150
|
|
20240603,091100,498324375,4930,4935,4940,4920,2302
|
|
20240603,091000,486978905,4935,4935,4935,4935,254
|
|
20240603,090900,485725415,4935,4935,4935,4935,33
|
|
20240603,090800,485562560,4930,4980,4985,4930,5739
|
|
20240603,090700,457207510,4980,4945,4985,4945,13759
|
|
20240603,090600,388865955,4960,4945,4960,4930,12771
|
|
20240603,090500,325655745,4945,4910,4945,4910,8192
|
|
20240603,090400,285211815,4910,4910,4930,4910,7683
|
|
20240603,090300,247476965,4910,4910,4910,4890,2969
|
|
20240603,090200,232938650,4910,4890,4920,4870,19916
|
|
20240603,090100,135434215,4900,4945,4945,4875,2762
|
|
20240603,090000,121906070,4955,4895,4960,4895,24781
|