638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,193500,983283440,5450,5450,5450,5450,1021
|
|
20240604,193400,983283440,5450,5450,5450,5450,0
|
|
20240604,193300,983283440,5450,5450,5450,5450,0
|
|
20240604,193200,983283440,5450,5450,5450,5450,0
|
|
20240604,193100,983283440,5450,5450,5450,5450,0
|
|
20240604,193000,983283440,5450,5450,5450,5450,0
|
|
20240604,192900,983283440,5450,5450,5450,5450,0
|
|
20240604,192800,983283440,5450,5450,5450,5450,0
|
|
20240604,192700,983283440,5450,5450,5450,5450,0
|
|
20240604,192600,983283440,5450,5450,5450,5450,0
|
|
20240604,192500,983283440,5450,5450,5450,5450,0
|
|
20240604,192400,983283440,5450,5450,5450,5450,0
|
|
20240604,192300,983283440,5450,5450,5450,5450,0
|
|
20240604,192200,983283440,5450,5450,5450,5450,0
|
|
20240604,192100,983283440,5450,5450,5450,5450,0
|
|
20240604,192000,983283440,5450,5450,5450,5450,0
|
|
20240604,191900,983283440,5450,5450,5450,5450,0
|
|
20240604,191800,983283440,5450,5450,5450,5450,0
|
|
20240604,191700,983283440,5450,5450,5450,5450,0
|
|
20240604,191600,983283440,5450,5450,5450,5450,0
|
|
20240604,191500,983283440,5450,5450,5450,5450,0
|
|
20240604,191400,983283440,5450,5450,5450,5450,0
|
|
20240604,191300,983283440,5450,5450,5450,5450,0
|
|
20240604,191200,983283440,5450,5450,5450,5450,0
|
|
20240604,191100,983283440,5450,5450,5450,5450,0
|
|
20240604,191000,983283440,5450,5450,5450,5450,0
|
|
20240604,190900,983283440,5450,5450,5450,5450,0
|
|
20240604,190800,983283440,5450,5450,5450,5450,0
|
|
20240604,190700,983283440,5450,5450,5450,5450,0
|
|
20240604,190600,983283440,5450,5450,5450,5450,0
|
|
20240604,190500,983283440,5450,5450,5450,5450,1021
|
|
20240604,190400,983283440,5450,5450,5450,5450,0
|
|
20240604,190300,983283440,5450,5450,5450,5450,0
|
|
20240604,190200,983283440,5450,5450,5450,5450,0
|
|
20240604,190100,983283440,5450,5450,5450,5450,0
|
|
20240604,190000,983283440,5450,5450,5450,5450,0
|
|
20240604,185900,983283440,5450,5450,5450,5450,0
|
|
20240604,185800,983283440,5450,5450,5450,5450,0
|
|
20240604,185700,983283440,5450,5450,5450,5450,0
|
|
20240604,185600,983283440,5450,5450,5450,5450,0
|
|
20240604,185500,983283440,5450,5450,5450,5450,0
|
|
20240604,185400,983283440,5450,5450,5450,5450,0
|
|
20240604,185300,983283440,5450,5450,5450,5450,0
|
|
20240604,185200,983283440,5450,5450,5450,5450,0
|
|
20240604,185100,983283440,5450,5450,5450,5450,0
|
|
20240604,185000,983283440,5450,5450,5450,5450,0
|
|
20240604,184900,983283440,5450,5450,5450,5450,0
|
|
20240604,184800,983283440,5450,5450,5450,5450,0
|
|
20240604,184700,983283440,5450,5450,5450,5450,0
|
|
20240604,184600,983283440,5450,5450,5450,5450,0
|
|
20240604,184500,983283440,5450,5450,5450,5450,0
|
|
20240604,184400,983283440,5450,5450,5450,5450,0
|
|
20240604,184300,983283440,5450,5450,5450,5450,0
|
|
20240604,184200,983283440,5450,5450,5450,5450,0
|
|
20240604,184100,983283440,5450,5450,5450,5450,0
|
|
20240604,184000,983283440,5450,5450,5450,5450,0
|
|
20240604,183900,983283440,5450,5450,5450,5450,0
|
|
20240604,183800,983283440,5450,5450,5450,5450,0
|
|
20240604,183700,983283440,5450,5450,5450,5450,0
|
|
20240604,183600,983283440,5450,5450,5450,5450,0
|
|
20240604,183500,983283440,5450,5450,5450,5450,1021
|
|
20240604,183400,983283440,5450,5450,5450,5450,0
|
|
20240604,183300,983283440,5450,5450,5450,5450,0
|
|
20240604,183200,983283440,5450,5450,5450,5450,0
|
|
20240604,183100,983283440,5450,5450,5450,5450,0
|
|
20240604,183000,983283440,5450,5450,5450,5450,0
|
|
20240604,182900,983283440,5450,5450,5450,5450,0
|
|
20240604,182800,983283440,5450,5450,5450,5450,0
|
|
20240604,182700,983283440,5450,5450,5450,5450,0
|
|
20240604,182600,983283440,5450,5450,5450,5450,0
|
|
20240604,182500,983283440,5450,5450,5450,5450,0
|
|
20240604,182400,983283440,5450,5450,5450,5450,0
|
|
20240604,182300,983283440,5450,5450,5450,5450,0
|
|
20240604,182200,983283440,5450,5450,5450,5450,0
|
|
20240604,182100,983283440,5450,5450,5450,5450,0
|
|
20240604,182000,983283440,5450,5450,5450,5450,0
|
|
20240604,181900,983283440,5450,5450,5450,5450,0
|
|
20240604,181800,983283440,5450,5450,5450,5450,0
|
|
20240604,181700,983283440,5450,5450,5450,5450,0
|
|
20240604,181600,983283440,5450,5450,5450,5450,0
|
|
20240604,181500,983283440,5450,5450,5450,5450,0
|
|
20240604,181400,983283440,5450,5450,5450,5450,0
|
|
20240604,181300,983283440,5450,5450,5450,5450,0
|
|
20240604,181200,983283440,5450,5450,5450,5450,0
|
|
20240604,181100,983283440,5450,5450,5450,5450,0
|
|
20240604,181000,983283440,5450,5450,5450,5450,0
|
|
20240604,180900,983283440,5450,5450,5450,5450,0
|
|
20240604,180800,983283440,5450,5450,5450,5450,0
|
|
20240604,180700,983283440,5450,5450,5450,5450,0
|
|
20240604,180600,983283440,5450,5450,5450,5450,0
|
|
20240604,180500,983283440,5450,5450,5450,5450,1021
|
|
20240604,180400,983283440,5450,5450,5450,5450,0
|
|
20240604,180300,983283440,5450,5450,5450,5450,0
|
|
20240604,180200,983283440,5450,5450,5450,5450,0
|
|
20240604,180100,983283440,5450,5450,5450,5450,0
|
|
20240604,180000,983283440,5450,5450,5450,5450,0
|
|
20240604,175900,983283440,5450,5450,5450,5450,0
|
|
20240604,175800,983283440,5450,5450,5450,5450,0
|
|
20240604,175700,983283440,5450,5450,5450,5450,0
|
|
20240604,175600,983283440,5450,5450,5450,5450,0
|
|
20240604,175500,983283440,5450,5450,5450,5450,0
|
|
20240604,175400,983283440,5450,5450,5450,5450,0
|
|
20240604,175300,983283440,5450,5450,5450,5450,0
|
|
20240604,175200,983283440,5450,5450,5450,5450,0
|
|
20240604,175100,983283440,5450,5450,5450,5450,0
|
|
20240604,175000,983283440,5450,5450,5450,5450,0
|
|
20240604,174900,983283440,5450,5450,5450,5450,0
|
|
20240604,174800,983283440,5450,5450,5450,5450,0
|
|
20240604,174700,983283440,5450,5450,5450,5450,0
|
|
20240604,174600,983283440,5450,5450,5450,5450,0
|
|
20240604,174500,983283440,5450,5450,5450,5450,0
|
|
20240604,174400,983283440,5450,5450,5450,5450,0
|
|
20240604,174300,983283440,5450,5450,5450,5450,0
|
|
20240604,174200,983283440,5450,5450,5450,5450,0
|
|
20240604,174100,983283440,5450,5450,5450,5450,0
|
|
20240604,174000,983283440,5450,5450,5450,5450,0
|
|
20240604,173900,983283440,5450,5450,5450,5450,0
|
|
20240604,173800,983283440,5450,5450,5450,5450,0
|
|
20240604,173700,983283440,5450,5450,5450,5450,0
|
|
20240604,173600,983283440,5450,5450,5450,5450,0
|
|
20240604,173500,983283440,5450,5450,5450,5450,1021
|
|
20240604,173400,983283440,5450,5450,5450,5450,0
|
|
20240604,173300,983283440,5450,5450,5450,5450,0
|
|
20240604,173200,983283440,5450,5450,5450,5450,0
|
|
20240604,173100,983283440,5450,5450,5450,5450,0
|
|
20240604,173000,983283440,5450,5450,5450,5450,0
|
|
20240604,172900,983283440,5450,5450,5450,5450,0
|
|
20240604,172800,983283440,5450,5450,5450,5450,0
|
|
20240604,172700,983283440,5450,5450,5450,5450,0
|
|
20240604,172600,983283440,5450,5450,5450,5450,0
|
|
20240604,172500,983283440,5450,5450,5450,5450,0
|
|
20240604,172400,983283440,5450,5450,5450,5450,0
|
|
20240604,172300,983283440,5450,5450,5450,5450,0
|
|
20240604,172200,983283440,5450,5450,5450,5450,0
|
|
20240604,172100,983283440,5450,5450,5450,5450,0
|
|
20240604,172000,983283440,5450,5450,5450,5450,0
|
|
20240604,171900,983283440,5450,5450,5450,5450,0
|
|
20240604,171800,983283440,5450,5450,5450,5450,0
|
|
20240604,171700,983283440,5450,5450,5450,5450,0
|
|
20240604,171600,983283440,5450,5450,5450,5450,0
|
|
20240604,171500,983283440,5450,5450,5450,5450,0
|
|
20240604,171400,983283440,5450,5450,5450,5450,0
|
|
20240604,171300,983283440,5450,5450,5450,5450,0
|
|
20240604,171200,983283440,5450,5450,5450,5450,0
|
|
20240604,171100,983283440,5450,5450,5450,5450,0
|
|
20240604,171000,983283440,5450,5450,5450,5450,0
|
|
20240604,170900,983283440,5450,5450,5450,5450,0
|
|
20240604,170800,983283440,5450,5450,5450,5450,0
|
|
20240604,170700,983283440,5450,5450,5450,5450,0
|
|
20240604,170600,983283440,5450,5450,5450,5450,0
|
|
20240604,170500,983283440,5450,5450,5450,5450,1021
|
|
20240604,170400,983283440,5450,5450,5450,5450,0
|
|
20240604,170300,983283440,5450,5450,5450,5450,0
|
|
20240604,170200,983283440,5450,5450,5450,5450,0
|
|
20240604,170100,983283440,5450,5450,5450,5450,0
|
|
20240604,170000,983283440,5450,5450,5450,5450,0
|
|
20240604,165900,983283440,5450,5450,5450,5450,0
|
|
20240604,165800,983283440,5450,5450,5450,5450,0
|
|
20240604,165700,983283440,5450,5450,5450,5450,0
|
|
20240604,165600,983283440,5450,5450,5450,5450,0
|
|
20240604,165500,983283440,5450,5450,5450,5450,0
|
|
20240604,165400,983283440,5450,5450,5450,5450,0
|
|
20240604,165300,983283440,5450,5450,5450,5450,0
|
|
20240604,165200,983283440,5450,5450,5450,5450,0
|
|
20240604,165100,983283440,5450,5450,5450,5450,0
|
|
20240604,165000,983283440,5450,5450,5450,5450,0
|
|
20240604,164900,983283440,5450,5450,5450,5450,0
|
|
20240604,164800,983283440,5450,5450,5450,5450,0
|
|
20240604,164700,983283440,5450,5450,5450,5450,0
|
|
20240604,164600,983283440,5450,5450,5450,5450,0
|
|
20240604,164500,983283440,5450,5450,5450,5450,0
|
|
20240604,164400,983283440,5450,5450,5450,5450,0
|
|
20240604,164300,983283440,5450,5450,5450,5450,0
|
|
20240604,164200,983283440,5450,5450,5450,5450,0
|
|
20240604,164100,983283440,5450,5450,5450,5450,0
|
|
20240604,164000,983283440,5450,5450,5450,5450,0
|
|
20240604,163900,983283440,5450,5450,5450,5450,0
|
|
20240604,163800,983283440,5450,5450,5450,5450,0
|
|
20240604,163700,983283440,5450,5450,5450,5450,0
|
|
20240604,163600,983283440,5450,5450,5450,5450,0
|
|
20240604,163500,983283440,5450,5450,5450,5450,1021
|
|
20240604,163400,983283440,5450,5450,5450,5450,0
|
|
20240604,163300,983283440,5450,5450,5450,5450,0
|
|
20240604,163200,983283440,5450,5450,5450,5450,0
|
|
20240604,163100,983283440,5450,5450,5450,5450,0
|
|
20240604,163000,983283440,5450,5450,5450,5450,0
|
|
20240604,162900,983283440,5450,5450,5450,5450,0
|
|
20240604,162800,983283440,5450,5450,5450,5450,0
|
|
20240604,162700,983283440,5450,5450,5450,5450,0
|
|
20240604,162600,983283440,5450,5450,5450,5450,0
|
|
20240604,162500,983283440,5450,5450,5450,5450,0
|
|
20240604,162400,983283440,5450,5450,5450,5450,0
|
|
20240604,162300,983283440,5450,5450,5450,5450,0
|
|
20240604,162200,983283440,5450,5450,5450,5450,0
|
|
20240604,162100,983283440,5450,5450,5450,5450,0
|
|
20240604,162000,983283440,5450,5450,5450,5450,0
|
|
20240604,161900,983283440,5450,5450,5450,5450,0
|
|
20240604,161800,983283440,5450,5450,5450,5450,0
|
|
20240604,161700,983283440,5450,5450,5450,5450,0
|
|
20240604,161600,983283440,5450,5450,5450,5450,0
|
|
20240604,161500,983283440,5450,5450,5450,5450,0
|
|
20240604,161400,983283440,5450,5450,5450,5450,0
|
|
20240604,161300,983283440,5450,5450,5450,5450,0
|
|
20240604,161200,983283440,5450,5450,5450,5450,0
|
|
20240604,161100,983283440,5450,5450,5450,5450,0
|
|
20240604,161000,983283440,5450,5450,5450,5450,0
|
|
20240604,160900,983283440,5450,5450,5450,5450,0
|
|
20240604,160800,983283440,5450,5450,5450,5450,0
|
|
20240604,160700,983283440,5450,5450,5450,5450,0
|
|
20240604,160600,983283440,5450,5450,5450,5450,0
|
|
20240604,160500,983283440,5450,5450,5450,5450,1021
|
|
20240604,160400,983283440,5450,5450,5450,5450,0
|
|
20240604,160300,983283440,5450,5450,5450,5450,0
|
|
20240604,160200,983283440,5450,5450,5450,5450,0
|
|
20240604,160100,983283440,5450,5450,5450,5450,0
|
|
20240604,160000,983283440,5450,5450,5450,5450,0
|
|
20240604,155900,983283440,5450,5450,5450,5450,0
|
|
20240604,155800,983283440,5450,5450,5450,5450,0
|
|
20240604,155700,983283440,5450,5450,5450,5450,0
|
|
20240604,155600,983283440,5450,5450,5450,5450,0
|
|
20240604,155500,983283440,5450,5450,5450,5450,0
|
|
20240604,155400,983283440,5450,5450,5450,5450,0
|
|
20240604,155300,983283440,5450,5450,5450,5450,0
|
|
20240604,155200,983283440,5450,5450,5450,5450,0
|
|
20240604,155100,983283440,5450,5450,5450,5450,0
|
|
20240604,155000,983283440,5450,5450,5450,5450,0
|
|
20240604,154900,983283440,5450,5450,5450,5450,0
|
|
20240604,154800,983283440,5450,5450,5450,5450,0
|
|
20240604,154700,983283440,5450,5450,5450,5450,0
|
|
20240604,154600,983283440,5450,5450,5450,5450,0
|
|
20240604,154500,983283440,5450,5450,5450,5450,0
|
|
20240604,154400,983283440,5450,5450,5450,5450,0
|
|
20240604,154300,983283440,5450,5450,5450,5450,0
|
|
20240604,154200,983283440,5450,5450,5450,5450,0
|
|
20240604,154100,983283440,5450,5450,5450,5450,0
|
|
20240604,154000,983283440,5450,5450,5450,5450,0
|
|
20240604,153900,983283440,5450,5450,5450,5450,0
|
|
20240604,153800,983283440,5450,5450,5450,5450,0
|
|
20240604,153700,983283440,5450,5450,5450,5450,0
|
|
20240604,153600,983283440,5450,5450,5450,5450,0
|
|
20240604,153500,983283440,5450,5450,5450,5450,1021
|
|
20240604,153400,983283440,5450,5450,5450,5450,0
|
|
20240604,153300,983283440,5450,5450,5450,5450,0
|
|
20240604,153200,983283440,5450,5450,5450,5450,0
|
|
20240604,153100,983283440,5450,5450,5450,5450,0
|
|
20240604,153000,983283440,5450,5450,5450,5450,1021
|
|
20240604,152900,977718990,5400,5400,5400,5400,0
|
|
20240604,152800,977718990,5400,5400,5400,5400,0
|
|
20240604,152700,977718990,5400,5400,5400,5400,0
|
|
20240604,152600,977718990,5400,5400,5400,5400,0
|
|
20240604,152500,977718990,5400,5400,5400,5400,0
|
|
20240604,152400,977718990,5400,5400,5400,5400,0
|
|
20240604,152300,977718990,5400,5400,5400,5400,0
|
|
20240604,152200,977718990,5400,5400,5400,5400,0
|
|
20240604,152100,977718990,5400,5400,5400,5400,0
|
|
20240604,152000,977718990,5400,5400,5400,5400,0
|
|
20240604,151900,977718990,5400,5400,5400,5380,901
|
|
20240604,151800,972869590,5400,5380,5400,5380,258
|
|
20240604,151700,971480880,5400,5400,5400,5380,57
|
|
20240604,151600,971173100,5380,5370,5380,5370,153
|
|
20240604,151500,970351450,5370,5370,5370,5370,450
|
|
20240604,151400,967934950,5370,5390,5400,5370,109
|
|
20240604,151300,967347620,5410,5390,5410,5370,386
|
|
20240604,151200,965270740,5410,5410,5410,5410,0
|
|
20240604,151100,965270740,5410,5400,5410,5400,18
|
|
20240604,151000,965173530,5400,5400,5400,5400,59
|
|
20240604,150900,964854930,5400,5390,5400,5380,78
|
|
20240604,150800,964434580,5400,5390,5400,5390,102
|
|
20240604,150700,963884780,5390,5390,5390,5390,100
|
|
20240604,150600,963345780,5390,5390,5390,5390,45
|
|
20240604,150500,963103230,5390,5400,5400,5390,1012
|
|
20240604,150400,957644460,5400,5400,5400,5400,0
|
|
20240604,150300,957644460,5400,5400,5400,5400,100
|
|
20240604,150200,957104460,5410,5410,5410,5410,20
|
|
20240604,150100,956996260,5400,5400,5400,5400,0
|
|
20240604,150000,956996260,5400,5400,5400,5400,4
|
|
20240604,145900,956974660,5400,5400,5400,5400,250
|
|
20240604,145800,955624660,5400,5410,5410,5400,248
|
|
20240604,145700,954285330,5410,5410,5420,5410,393
|
|
20240604,145600,952158640,5420,5450,5450,5420,475
|
|
20240604,145500,949582080,5450,5440,5450,5440,2
|
|
20240604,145400,949571190,5440,5440,5440,5440,50
|
|
20240604,145300,949299190,5440,5440,5440,5440,6
|
|
20240604,145200,949266550,5440,5440,5440,5440,5
|
|
20240604,145100,949239350,5440,5440,5440,5440,86
|
|
20240604,145000,948771510,5440,5440,5440,5440,0
|
|
20240604,144900,948771510,5440,5440,5440,5440,0
|
|
20240604,144800,948771510,5440,5440,5440,5440,40
|
|
20240604,144700,948553910,5420,5420,5420,5420,100
|
|
20240604,144600,948011910,5430,5430,5430,5430,20
|
|
20240604,144500,947903310,5420,5420,5420,5420,213
|
|
20240604,144400,946748850,5430,5430,5430,5420,193
|
|
20240604,144300,945701740,5420,5420,5420,5420,0
|
|
20240604,144200,945701740,5420,5430,5430,5420,99
|
|
20240604,144100,945165150,5420,5420,5420,5420,0
|
|
20240604,144000,945165150,5420,5420,5420,5420,1
|
|
20240604,143900,945159730,5420,5420,5420,5420,481
|
|
20240604,143800,942552710,5420,5420,5420,5420,193
|
|
20240604,143700,941506650,5420,5420,5420,5420,374
|
|
20240604,143600,939479570,5420,5450,5450,5420,12190
|
|
20240604,143500,873133060,5450,5450,5450,5450,0
|
|
20240604,143400,873133060,5450,5450,5450,5450,0
|
|
20240604,143300,873133060,5450,5450,5450,5450,0
|
|
20240604,143200,873133060,5450,5460,5460,5450,310
|
|
20240604,143100,871442260,5460,5460,5460,5460,392
|
|
20240604,143000,869301940,5460,5460,5460,5460,0
|
|
20240604,142900,869301940,5460,5460,5460,5460,0
|
|
20240604,142800,869301940,5460,5460,5460,5460,400
|
|
20240604,142700,867117940,5470,5470,5470,5470,0
|
|
20240604,142600,867117940,5470,5470,5470,5470,0
|
|
20240604,142500,867117940,5470,5470,5470,5470,1
|
|
20240604,142400,867112470,5460,5460,5460,5460,87
|
|
20240604,142300,866637450,5460,5470,5470,5460,62
|
|
20240604,142200,866298920,5460,5460,5460,5460,0
|
|
20240604,142100,866298920,5460,5460,5460,5460,0
|
|
20240604,142000,866298920,5460,5460,5460,5460,0
|
|
20240604,141900,866298920,5460,5510,5510,5460,6
|
|
20240604,141800,866266010,5510,5460,5510,5460,1435
|
|
20240604,141700,858420570,5470,5470,5470,5470,50
|
|
20240604,141600,858147070,5470,5470,5470,5470,0
|
|
20240604,141500,858147070,5470,5480,5480,5470,1916
|
|
20240604,141400,847663220,5480,5480,5480,5480,0
|
|
20240604,141300,847663220,5480,5480,5480,5480,0
|
|
20240604,141200,847663220,5480,5480,5480,5480,5
|
|
20240604,141100,847635820,5480,5480,5480,5480,54
|
|
20240604,141000,847339900,5490,5490,5490,5490,0
|
|
20240604,140900,847339900,5490,5490,5490,5490,5
|
|
20240604,140800,847312450,5490,5490,5490,5490,0
|
|
20240604,140700,847312450,5490,5490,5490,5490,20
|
|
20240604,140600,847202650,5490,5490,5490,5490,0
|
|
20240604,140500,847202650,5490,5490,5490,5490,50
|
|
20240604,140400,846928150,5490,5490,5490,5490,30
|
|
20240604,140300,846763450,5480,5480,5480,5480,0
|
|
20240604,140200,846763450,5480,5480,5480,5480,0
|
|
20240604,140100,846763450,5480,5480,5480,5480,150
|
|
20240604,140000,845941450,5480,5480,5480,5480,0
|
|
20240604,135900,845941450,5480,5480,5480,5480,0
|
|
20240604,135800,845941450,5480,5490,5490,5480,366
|
|
20240604,135700,843935730,5500,5500,5500,5500,1
|
|
20240604,135600,843930230,5510,5510,5510,5510,0
|
|
20240604,135500,843930230,5510,5510,5510,5510,0
|
|
20240604,135400,843930230,5510,5500,5510,5500,204
|
|
20240604,135300,842808190,5510,5510,5510,5510,0
|
|
20240604,135200,842808190,5510,5500,5510,5500,22
|
|
20240604,135100,842687150,5500,5500,5500,5500,1
|
|
20240604,135000,842681650,5480,5480,5480,5480,0
|
|
20240604,134900,842681650,5480,5480,5480,5480,0
|
|
20240604,134800,842681650,5480,5480,5480,5480,0
|
|
20240604,134700,842681650,5480,5480,5480,5480,222
|
|
20240604,134600,841465090,5490,5490,5490,5490,599
|
|
20240604,134500,838176580,5490,5490,5490,5490,38
|
|
20240604,134400,837967960,5500,5500,5500,5500,503
|
|
20240604,134300,835201460,5500,5500,5500,5500,0
|
|
20240604,134200,835201460,5500,5500,5500,5500,87
|
|
20240604,134100,834722960,5500,5500,5500,5500,337
|
|
20240604,134000,832869460,5500,5500,5500,5500,0
|
|
20240604,133900,832869460,5500,5500,5500,5500,0
|
|
20240604,133800,832869460,5500,5500,5500,5500,10
|
|
20240604,133700,832814460,5510,5510,5510,5510,50
|
|
20240604,133600,832538960,5520,5520,5520,5520,50
|
|
20240604,133500,832262960,5530,5530,5530,5530,0
|
|
20240604,133400,832262960,5530,5530,5530,5530,0
|
|
20240604,133300,832262960,5530,5530,5530,5530,0
|
|
20240604,133200,832262960,5530,5520,5530,5520,50
|
|
20240604,133100,831986470,5530,5530,5530,5530,0
|
|
20240604,133000,831986470,5530,5530,5530,5530,0
|
|
20240604,132900,831986470,5530,5530,5530,5530,0
|
|
20240604,132800,831986470,5530,5530,5530,5530,9
|
|
20240604,132700,831936700,5530,5530,5530,5530,12
|
|
20240604,132600,831870340,5510,5510,5510,5510,0
|
|
20240604,132500,831870340,5510,5510,5510,5510,0
|
|
20240604,132400,831870340,5510,5510,5510,5510,20
|
|
20240604,132300,831760140,5520,5520,5520,5520,0
|
|
20240604,132200,831760140,5520,5520,5520,5520,0
|
|
20240604,132100,831760140,5520,5520,5520,5520,0
|
|
20240604,132000,831760140,5520,5520,5520,5520,0
|
|
20240604,131900,831760140,5520,5520,5520,5520,5
|
|
20240604,131800,831732540,5500,5500,5500,5500,0
|
|
20240604,131700,831732540,5500,5500,5500,5500,0
|
|
20240604,131600,831732540,5500,5500,5500,5500,0
|
|
20240604,131500,831732540,5500,5500,5500,5500,0
|
|
20240604,131400,831732540,5500,5500,5500,5500,0
|
|
20240604,131300,831732540,5500,5500,5500,5500,0
|
|
20240604,131200,831732540,5500,5510,5510,5500,1500
|
|
20240604,131100,823474720,5520,5520,5520,5520,0
|
|
20240604,131000,823474720,5520,5520,5520,5520,100
|
|
20240604,130900,822922720,5510,5510,5510,5510,10
|
|
20240604,130800,822867620,5510,5510,5510,5510,0
|
|
20240604,130700,822867620,5510,5510,5510,5510,0
|
|
20240604,130600,822867620,5510,5510,5510,5510,0
|
|
20240604,130500,822867620,5510,5510,5510,5510,0
|
|
20240604,130400,822867620,5510,5510,5510,5510,0
|
|
20240604,130300,822867620,5510,5510,5510,5510,9
|
|
20240604,130200,822818030,5510,5510,5510,5510,4
|
|
20240604,130100,822795990,5510,5520,5520,5510,19
|
|
20240604,130000,822691290,5510,5520,5520,5510,74
|
|
20240604,125900,822282820,5520,5520,5520,5520,0
|
|
20240604,125800,822282820,5520,5520,5520,5520,18
|
|
20240604,125700,822183460,5520,5520,5520,5520,0
|
|
20240604,125600,822183460,5520,5520,5520,5520,19
|
|
20240604,125500,822078580,5500,5500,5500,5500,1
|
|
20240604,125400,822073080,5510,5510,5510,5510,0
|
|
20240604,125300,822073080,5510,5510,5510,5510,0
|
|
20240604,125200,822073080,5510,5510,5510,5510,1
|
|
20240604,125100,822067570,5520,5520,5520,5520,0
|
|
20240604,125000,822067570,5520,5520,5520,5520,0
|
|
20240604,124900,822067570,5520,5520,5520,5520,0
|
|
20240604,124800,822067570,5520,5520,5520,5520,149
|
|
20240604,124700,821245090,5520,5520,5520,5520,2
|
|
20240604,124600,821234050,5490,5500,5500,5490,25
|
|
20240604,124500,821096790,5510,5510,5510,5510,0
|
|
20240604,124400,821096790,5510,5510,5510,5510,0
|
|
20240604,124300,821096790,5510,5510,5510,5510,0
|
|
20240604,124200,821096790,5510,5510,5510,5510,596
|
|
20240604,124100,817812830,5510,5510,5510,5510,5
|
|
20240604,124000,817785280,5510,5510,5510,5510,0
|
|
20240604,123900,817785280,5510,5510,5510,5510,0
|
|
20240604,123800,817785280,5510,5510,5510,5510,0
|
|
20240604,123700,817785280,5510,5480,5510,5480,201
|
|
20240604,123600,816683770,5510,5510,5510,5510,1
|
|
20240604,123500,816678260,5480,5480,5480,5480,20
|
|
20240604,123400,816568660,5480,5500,5500,5480,341
|
|
20240604,123300,814696930,5500,5500,5500,5500,174
|
|
20240604,123200,813739930,5500,5500,5500,5500,1
|
|
20240604,123100,813734430,5480,5480,5480,5480,0
|
|
20240604,123000,813734430,5480,5480,5480,5480,0
|
|
20240604,122900,813734430,5480,5480,5480,5480,0
|
|
20240604,122800,813734430,5480,5480,5480,5480,355
|
|
20240604,122700,811789030,5480,5480,5480,5480,40
|
|
20240604,122600,811569830,5480,5490,5490,5480,94
|
|
20240604,122500,811054330,5480,5480,5480,5480,0
|
|
20240604,122400,811054330,5480,5480,5480,5480,0
|
|
20240604,122300,811054330,5480,5480,5480,5480,200
|
|
20240604,122200,809958330,5480,5480,5480,5480,0
|
|
20240604,122100,809958330,5480,5490,5490,5480,278
|
|
20240604,122000,808433510,5490,5490,5490,5490,33
|
|
20240604,121900,808252340,5500,5500,5500,5500,70
|
|
20240604,121800,807867340,5500,5500,5500,5500,20
|
|
20240604,121700,807757340,5490,5490,5490,5490,0
|
|
20240604,121600,807757340,5490,5490,5490,5490,0
|
|
20240604,121500,807757340,5490,5490,5490,5490,0
|
|
20240604,121400,807757340,5490,5490,5490,5490,0
|
|
20240604,121300,807757340,5490,5490,5490,5490,1
|
|
20240604,121200,807751850,5500,5500,5500,5500,0
|
|
20240604,121100,807751850,5500,5500,5500,5500,0
|
|
20240604,121000,807751850,5500,5500,5500,5500,12
|
|
20240604,120900,807685850,5500,5500,5500,5500,205
|
|
20240604,120800,806558350,5500,5500,5500,5500,0
|
|
20240604,120700,806558350,5500,5500,5500,5500,0
|
|
20240604,120600,806558350,5500,5500,5500,5500,1
|
|
20240604,120500,806552850,5500,5500,5500,5500,0
|
|
20240604,120400,806552850,5500,5500,5500,5500,18
|
|
20240604,120300,806453850,5500,5500,5500,5500,0
|
|
20240604,120200,806453850,5500,5500,5500,5500,0
|
|
20240604,120100,806453850,5500,5500,5500,5500,54
|
|
20240604,120000,806156850,5500,5500,5500,5500,100
|
|
20240604,115900,805606850,5500,5500,5500,5500,949
|
|
20240604,115800,800387350,5490,5490,5490,5490,0
|
|
20240604,115700,800387350,5490,5490,5490,5490,0
|
|
20240604,115600,800387350,5490,5480,5490,5480,24
|
|
20240604,115500,800255670,5480,5480,5480,5480,100
|
|
20240604,115400,799707670,5490,5490,5490,5490,200
|
|
20240604,115300,798609670,5490,5500,5500,5490,876
|
|
20240604,115200,793799630,5500,5500,5500,5500,50
|
|
20240604,115100,793524630,5500,5500,5500,5500,100
|
|
20240604,115000,792974630,5490,5490,5490,5490,0
|
|
20240604,114900,792974630,5490,5490,5490,5490,0
|
|
20240604,114800,792974630,5490,5490,5490,5490,1
|
|
20240604,114700,792969140,5490,5490,5490,5490,0
|
|
20240604,114600,792969140,5490,5490,5490,5490,0
|
|
20240604,114500,792969140,5490,5490,5490,5490,150
|
|
20240604,114400,792145640,5490,5490,5490,5490,0
|
|
20240604,114300,792145640,5490,5490,5490,5490,300
|
|
20240604,114200,790498640,5500,5500,5500,5500,93
|
|
20240604,114100,789987140,5500,5500,5500,5500,0
|
|
20240604,114000,789987140,5500,5500,5500,5500,0
|
|
20240604,113900,789987140,5500,5500,5500,5500,0
|
|
20240604,113800,789987140,5500,5500,5500,5500,152
|
|
20240604,113700,789151140,5520,5520,5520,5520,0
|
|
20240604,113600,789151140,5520,5520,5520,5520,0
|
|
20240604,113500,789151140,5520,5520,5520,5520,0
|
|
20240604,113400,789151140,5520,5520,5520,5520,462
|
|
20240604,113300,786600900,5490,5490,5490,5490,0
|
|
20240604,113200,786600900,5490,5500,5500,5490,100
|
|
20240604,113100,786051840,5520,5520,5520,5520,4
|
|
20240604,113000,786029760,5520,5520,5520,5520,30
|
|
20240604,112900,785864160,5510,5510,5510,5510,0
|
|
20240604,112800,785864160,5510,5510,5510,5510,0
|
|
20240604,112700,785864160,5510,5510,5510,5510,4
|
|
20240604,112600,785842120,5490,5490,5490,5490,0
|
|
20240604,112500,785842120,5490,5490,5490,5490,300
|
|
20240604,112400,784195120,5530,5530,5530,5530,50
|
|
20240604,112300,783918620,5490,5490,5490,5490,0
|
|
20240604,112200,783918620,5490,5530,5530,5490,188
|
|
20240604,112100,782886280,5530,5530,5530,5530,0
|
|
20240604,112000,782886280,5530,5530,5530,5530,0
|
|
20240604,111900,782886280,5530,5530,5530,5530,0
|
|
20240604,111800,782886280,5530,5510,5530,5510,730
|
|
20240604,111700,778856210,5510,5500,5510,5500,100
|
|
20240604,111600,778305600,5480,5480,5480,5480,234
|
|
20240604,111500,777023280,5490,5490,5490,5490,628
|
|
20240604,111400,773575560,5500,5500,5500,5500,0
|
|
20240604,111300,773575560,5500,5500,5500,5500,0
|
|
20240604,111200,773575560,5500,5500,5500,5500,4
|
|
20240604,111100,773553560,5500,5500,5500,5500,1
|
|
20240604,111000,773548060,5500,5500,5500,5500,0
|
|
20240604,110900,773548060,5500,5500,5500,5500,0
|
|
20240604,110800,773548060,5500,5500,5500,5500,0
|
|
20240604,110700,773548060,5500,5500,5500,5500,77
|
|
20240604,110600,773124560,5500,5500,5500,5500,63
|
|
20240604,110500,772778060,5500,5500,5500,5500,37
|
|
20240604,110400,772574560,5500,5500,5500,5500,0
|
|
20240604,110300,772574560,5500,5510,5510,5500,301
|
|
20240604,110200,770919050,5500,5500,5500,5500,0
|
|
20240604,110100,770919050,5500,5500,5500,5500,169
|
|
20240604,110000,769989550,5500,5500,5500,5500,105
|
|
20240604,105900,769412050,5500,5500,5500,5500,103
|
|
20240604,105800,768845550,5490,5490,5490,5490,0
|
|
20240604,105700,768845550,5490,5490,5490,5490,262
|
|
20240604,105600,767407170,5500,5500,5500,5500,0
|
|
20240604,105500,767407170,5500,5500,5500,5500,7
|
|
20240604,105400,767368670,5500,5510,5510,5490,186
|
|
20240604,105300,766346810,5500,5500,5500,5500,119
|
|
20240604,105200,765692310,5490,5490,5490,5490,112
|
|
20240604,105100,765077430,5490,5490,5490,5490,60
|
|
20240604,105000,764748030,5500,5500,5500,5500,1
|
|
20240604,104900,764742530,5500,5500,5500,5500,1
|
|
20240604,104800,764737030,5490,5490,5490,5490,52
|
|
20240604,104700,764451550,5510,5510,5510,5510,0
|
|
20240604,104600,764451550,5510,5510,5510,5510,54
|
|
20240604,104500,764154010,5500,5500,5500,5500,78
|
|
20240604,104400,763725010,5490,5490,5490,5490,0
|
|
20240604,104300,763725010,5490,5490,5490,5490,45
|
|
20240604,104200,763477960,5480,5480,5480,5480,18
|
|
20240604,104100,763379320,5510,5510,5510,5510,1
|
|
20240604,104000,763373810,5480,5480,5480,5480,52
|
|
20240604,103900,763088850,5480,5500,5500,5480,3455
|
|
20240604,103800,744117010,5510,5510,5510,5510,110
|
|
20240604,103700,743510910,5520,5520,5520,5520,0
|
|
20240604,103600,743510910,5520,5520,5520,5520,0
|
|
20240604,103500,743510910,5520,5520,5520,5520,0
|
|
20240604,103400,743510910,5520,5520,5520,5520,0
|
|
20240604,103300,743510910,5520,5520,5520,5520,0
|
|
20240604,103200,743510910,5520,5520,5520,5500,356
|
|
20240604,103100,741551780,5520,5520,5520,5500,4074
|
|
20240604,103000,719110390,5520,5520,5520,5520,48
|
|
20240604,102900,718845430,5520,5520,5520,5520,10
|
|
20240604,102800,718790230,5520,5520,5520,5520,1
|
|
20240604,102700,718784710,5540,5520,5540,5520,20
|
|
20240604,102600,718673930,5520,5520,5520,5520,1100
|
|
20240604,102500,712601930,5510,5530,5530,5510,983
|
|
20240604,102400,707176390,5540,5540,5540,5540,845
|
|
20240604,102300,702495090,5540,5540,5540,5540,221
|
|
20240604,102200,701270750,5530,5530,5530,5530,714
|
|
20240604,102100,697322330,5540,5540,5540,5540,2
|
|
20240604,102000,697311250,5520,5530,5530,5520,544
|
|
20240604,101900,694305330,5530,5540,5540,5530,3
|
|
20240604,101800,694288730,5520,5530,5530,5520,3026
|
|
20240604,101700,677581950,5530,5530,5530,5530,481
|
|
20240604,101600,674922020,5530,5530,5530,5530,257
|
|
20240604,101500,673500810,5530,5540,5540,5530,1800
|
|
20240604,101400,663534600,5540,5540,5540,5540,0
|
|
20240604,101300,663534600,5540,5540,5540,5540,899
|
|
20240604,101200,658554140,5540,5550,5550,5540,1151
|
|
20240604,101100,652175600,5550,5560,5560,5550,202
|
|
20240604,101000,651052780,5570,5570,5570,5570,0
|
|
20240604,100900,651052780,5570,5570,5570,5570,3
|
|
20240604,100800,651036070,5580,5580,5580,5580,20
|
|
20240604,100700,650924470,5550,5550,5550,5550,0
|
|
20240604,100600,650924470,5550,5550,5550,5550,65
|
|
20240604,100500,650563720,5550,5570,5570,5550,957
|
|
20240604,100400,645250350,5580,5580,5590,5580,331
|
|
20240604,100300,643403360,5600,5600,5600,5600,0
|
|
20240604,100200,643403360,5600,5570,5600,5570,1390
|
|
20240604,100100,635645200,5580,5580,5580,5580,2
|
|
20240604,100000,635634040,5580,5580,5580,5580,104
|
|
20240604,095900,635053720,5580,5580,5580,5580,0
|
|
20240604,095800,635053720,5580,5580,5580,5580,200
|
|
20240604,095700,633937720,5580,5580,5580,5580,143
|
|
20240604,095600,633139780,5580,5580,5580,5580,17
|
|
20240604,095500,633044920,5560,5560,5560,5560,822
|
|
20240604,095400,628474600,5560,5570,5570,5560,20
|
|
20240604,095300,628363350,5590,5590,5590,5590,30
|
|
20240604,095200,628195650,5590,5560,5590,5560,2
|
|
20240604,095100,628184500,5590,5590,5590,5560,614
|
|
20240604,095000,624767240,5590,5590,5590,5590,1
|
|
20240604,094900,624761650,5580,5580,5580,5580,401
|
|
20240604,094800,622524070,5550,5550,5550,5550,20
|
|
20240604,094700,622413070,5550,5560,5560,5550,137
|
|
20240604,094600,621651560,5560,5530,5560,5530,1594
|
|
20240604,094500,612802140,5530,5550,5550,5530,2023
|
|
20240604,094400,601609410,5550,5550,5550,5550,51
|
|
20240604,094300,601326360,5550,5550,5550,5550,29
|
|
20240604,094200,601165410,5560,5560,5560,5560,45
|
|
20240604,094100,600915210,5560,5540,5560,5530,348
|
|
20240604,094000,598990160,5560,5560,5560,5560,0
|
|
20240604,093900,598990160,5560,5560,5560,5560,0
|
|
20240604,093800,598990160,5560,5540,5560,5530,388
|
|
20240604,093700,596844000,5540,5540,5550,5540,1398
|
|
20240604,093600,589098260,5560,5530,5560,5530,708
|
|
20240604,093500,585182930,5530,5540,5540,5520,2031
|
|
20240604,093400,573945240,5550,5560,5560,5550,234
|
|
20240604,093300,572644400,5560,5560,5560,5560,50
|
|
20240604,093200,572366400,5560,5560,5560,5540,224
|
|
20240604,093100,571122400,5560,5560,5570,5530,1161
|
|
20240604,093000,564673710,5540,5520,5540,5510,2041
|
|
20240604,092900,553387220,5520,5550,5550,5520,5478
|
|
20240604,092800,523056850,5550,5580,5580,5550,5726
|
|
20240604,092700,491182940,5580,5630,5630,5580,7016
|
|
20240604,092600,451910930,5630,5640,5650,5630,2070
|
|
20240604,092500,440250410,5640,5640,5640,5620,487
|
|
20240604,092400,437507550,5630,5640,5640,5630,3180
|
|
20240604,092300,419595550,5640,5660,5660,5640,4050
|
|
20240604,092200,396712440,5670,5630,5670,5630,1739
|
|
20240604,092100,386863280,5630,5650,5650,5630,2549
|
|
20240604,092000,372476230,5650,5660,5660,5650,232
|
|
20240604,091900,371165410,5660,5660,5660,5640,1762
|
|
20240604,091800,361213010,5660,5630,5660,5620,2034
|
|
20240604,091700,349729120,5630,5640,5640,5630,5995
|
|
20240604,091600,315929060,5640,5660,5660,5640,2598
|
|
20240604,091500,301240040,5660,5650,5670,5650,870
|
|
20240604,091400,296317080,5650,5680,5680,5650,3601
|
|
20240604,091300,275933990,5700,5700,5700,5670,4615
|
|
20240604,091200,249681190,5690,5670,5700,5670,1882
|
|
20240604,091100,238983980,5670,5660,5680,5660,914
|
|
20240604,091000,233805370,5660,5650,5690,5650,3933
|
|
20240604,090900,211507090,5650,5700,5720,5650,3447
|
|
20240604,090800,191941380,5700,5650,5770,5640,9594
|
|
20240604,090700,137326510,5640,5620,5660,5620,2389
|
|
20240604,090600,123857240,5600,5650,5650,5600,567
|
|
20240604,090500,120664170,5650,5610,5660,5600,3219
|
|
20240604,090400,102541070,5610,5640,5650,5600,2198
|
|
20240604,090300,90155110,5650,5620,5650,5620,2672
|
|
20240604,090200,75066270,5620,5550,5620,5550,1094
|
|
20240604,090100,68946910,5550,5560,5600,5540,4885
|
|
20240604,090000,41828910,5560,5620,5620,5550,7461
|