682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,201900,510273530,3220,3220,3220,3220,3166
|
|
20240604,201800,510273530,3220,3220,3220,3220,0
|
|
20240604,201700,510273530,3220,3220,3220,3220,0
|
|
20240604,201600,510273530,3220,3220,3220,3220,0
|
|
20240604,201500,510273530,3220,3220,3220,3220,0
|
|
20240604,201400,510273530,3220,3220,3220,3220,0
|
|
20240604,201300,510273530,3220,3220,3220,3220,0
|
|
20240604,201200,510273530,3220,3220,3220,3220,0
|
|
20240604,201100,510273530,3220,3220,3220,3220,0
|
|
20240604,201000,510273530,3220,3220,3220,3220,0
|
|
20240604,200900,510273530,3220,3220,3220,3220,0
|
|
20240604,200800,510273530,3220,3220,3220,3220,0
|
|
20240604,200700,510273530,3220,3220,3220,3220,0
|
|
20240604,200600,510273530,3220,3220,3220,3220,0
|
|
20240604,200500,510273530,3220,3220,3220,3220,0
|
|
20240604,200400,510273530,3220,3220,3220,3220,0
|
|
20240604,200300,510273530,3220,3220,3220,3220,0
|
|
20240604,200200,510273530,3220,3220,3220,3220,0
|
|
20240604,200100,510273530,3220,3220,3220,3220,0
|
|
20240604,200000,510273530,3220,3220,3220,3220,0
|
|
20240604,195900,510273530,3220,3220,3220,3220,0
|
|
20240604,195800,510273530,3220,3220,3220,3220,0
|
|
20240604,195700,510273530,3220,3220,3220,3220,0
|
|
20240604,195600,510273530,3220,3220,3220,3220,0
|
|
20240604,195500,510273530,3220,3220,3220,3220,0
|
|
20240604,195400,510273530,3220,3220,3220,3220,0
|
|
20240604,195300,510273530,3220,3220,3220,3220,0
|
|
20240604,195200,510273530,3220,3220,3220,3220,0
|
|
20240604,195100,510273530,3220,3220,3220,3220,0
|
|
20240604,195000,510273530,3220,3220,3220,3220,0
|
|
20240604,194900,510273530,3220,3220,3220,3220,3166
|
|
20240604,194800,510273530,3220,3220,3220,3220,0
|
|
20240604,194700,510273530,3220,3220,3220,3220,0
|
|
20240604,194600,510273530,3220,3220,3220,3220,0
|
|
20240604,194500,510273530,3220,3220,3220,3220,0
|
|
20240604,194400,510273530,3220,3220,3220,3220,0
|
|
20240604,194300,510273530,3220,3220,3220,3220,0
|
|
20240604,194200,510273530,3220,3220,3220,3220,0
|
|
20240604,194100,510273530,3220,3220,3220,3220,0
|
|
20240604,194000,510273530,3220,3220,3220,3220,0
|
|
20240604,193900,510273530,3220,3220,3220,3220,0
|
|
20240604,193800,510273530,3220,3220,3220,3220,0
|
|
20240604,193700,510273530,3220,3220,3220,3220,0
|
|
20240604,193600,510273530,3220,3220,3220,3220,0
|
|
20240604,193500,510273530,3220,3220,3220,3220,0
|
|
20240604,193400,510273530,3220,3220,3220,3220,0
|
|
20240604,193300,510273530,3220,3220,3220,3220,0
|
|
20240604,193200,510273530,3220,3220,3220,3220,0
|
|
20240604,193100,510273530,3220,3220,3220,3220,0
|
|
20240604,193000,510273530,3220,3220,3220,3220,0
|
|
20240604,192900,510273530,3220,3220,3220,3220,0
|
|
20240604,192800,510273530,3220,3220,3220,3220,0
|
|
20240604,192700,510273530,3220,3220,3220,3220,0
|
|
20240604,192600,510273530,3220,3220,3220,3220,0
|
|
20240604,192500,510273530,3220,3220,3220,3220,0
|
|
20240604,192400,510273530,3220,3220,3220,3220,0
|
|
20240604,192300,510273530,3220,3220,3220,3220,0
|
|
20240604,192200,510273530,3220,3220,3220,3220,0
|
|
20240604,192100,510273530,3220,3220,3220,3220,0
|
|
20240604,192000,510273530,3220,3220,3220,3220,0
|
|
20240604,191900,510273530,3220,3220,3220,3220,3166
|
|
20240604,191800,510273530,3220,3220,3220,3220,0
|
|
20240604,191700,510273530,3220,3220,3220,3220,0
|
|
20240604,191600,510273530,3220,3220,3220,3220,0
|
|
20240604,191500,510273530,3220,3220,3220,3220,0
|
|
20240604,191400,510273530,3220,3220,3220,3220,0
|
|
20240604,191300,510273530,3220,3220,3220,3220,0
|
|
20240604,191200,510273530,3220,3220,3220,3220,0
|
|
20240604,191100,510273530,3220,3220,3220,3220,0
|
|
20240604,191000,510273530,3220,3220,3220,3220,0
|
|
20240604,190900,510273530,3220,3220,3220,3220,0
|
|
20240604,190800,510273530,3220,3220,3220,3220,0
|
|
20240604,190700,510273530,3220,3220,3220,3220,0
|
|
20240604,190600,510273530,3220,3220,3220,3220,0
|
|
20240604,190500,510273530,3220,3220,3220,3220,0
|
|
20240604,190400,510273530,3220,3220,3220,3220,0
|
|
20240604,190300,510273530,3220,3220,3220,3220,0
|
|
20240604,190200,510273530,3220,3220,3220,3220,0
|
|
20240604,190100,510273530,3220,3220,3220,3220,0
|
|
20240604,190000,510273530,3220,3220,3220,3220,0
|
|
20240604,185900,510273530,3220,3220,3220,3220,0
|
|
20240604,185800,510273530,3220,3220,3220,3220,0
|
|
20240604,185700,510273530,3220,3220,3220,3220,0
|
|
20240604,185600,510273530,3220,3220,3220,3220,0
|
|
20240604,185500,510273530,3220,3220,3220,3220,0
|
|
20240604,185400,510273530,3220,3220,3220,3220,0
|
|
20240604,185300,510273530,3220,3220,3220,3220,0
|
|
20240604,185200,510273530,3220,3220,3220,3220,0
|
|
20240604,185100,510273530,3220,3220,3220,3220,0
|
|
20240604,185000,510273530,3220,3220,3220,3220,0
|
|
20240604,184900,510273530,3220,3220,3220,3220,3166
|
|
20240604,184800,510273530,3220,3220,3220,3220,0
|
|
20240604,184700,510273530,3220,3220,3220,3220,0
|
|
20240604,184600,510273530,3220,3220,3220,3220,0
|
|
20240604,184500,510273530,3220,3220,3220,3220,0
|
|
20240604,184400,510273530,3220,3220,3220,3220,0
|
|
20240604,184300,510273530,3220,3220,3220,3220,0
|
|
20240604,184200,510273530,3220,3220,3220,3220,0
|
|
20240604,184100,510273530,3220,3220,3220,3220,0
|
|
20240604,184000,510273530,3220,3220,3220,3220,0
|
|
20240604,183900,510273530,3220,3220,3220,3220,0
|
|
20240604,183800,510273530,3220,3220,3220,3220,0
|
|
20240604,183700,510273530,3220,3220,3220,3220,0
|
|
20240604,183600,510273530,3220,3220,3220,3220,0
|
|
20240604,183500,510273530,3220,3220,3220,3220,0
|
|
20240604,183400,510273530,3220,3220,3220,3220,0
|
|
20240604,183300,510273530,3220,3220,3220,3220,0
|
|
20240604,183200,510273530,3220,3220,3220,3220,0
|
|
20240604,183100,510273530,3220,3220,3220,3220,0
|
|
20240604,183000,510273530,3220,3220,3220,3220,0
|
|
20240604,182900,510273530,3220,3220,3220,3220,0
|
|
20240604,182800,510273530,3220,3220,3220,3220,0
|
|
20240604,182700,510273530,3220,3220,3220,3220,0
|
|
20240604,182600,510273530,3220,3220,3220,3220,0
|
|
20240604,182500,510273530,3220,3220,3220,3220,0
|
|
20240604,182400,510273530,3220,3220,3220,3220,0
|
|
20240604,182300,510273530,3220,3220,3220,3220,0
|
|
20240604,182200,510273530,3220,3220,3220,3220,0
|
|
20240604,182100,510273530,3220,3220,3220,3220,0
|
|
20240604,182000,510273530,3220,3220,3220,3220,0
|
|
20240604,181900,510273530,3220,3220,3220,3220,3166
|
|
20240604,181800,510273530,3220,3220,3220,3220,0
|
|
20240604,181700,510273530,3220,3220,3220,3220,0
|
|
20240604,181600,510273530,3220,3220,3220,3220,0
|
|
20240604,181500,510273530,3220,3220,3220,3220,0
|
|
20240604,181400,510273530,3220,3220,3220,3220,0
|
|
20240604,181300,510273530,3220,3220,3220,3220,0
|
|
20240604,181200,510273530,3220,3220,3220,3220,0
|
|
20240604,181100,510273530,3220,3220,3220,3220,0
|
|
20240604,181000,510273530,3220,3220,3220,3220,0
|
|
20240604,180900,510273530,3220,3220,3220,3220,0
|
|
20240604,180800,510273530,3220,3220,3220,3220,0
|
|
20240604,180700,510273530,3220,3220,3220,3220,0
|
|
20240604,180600,510273530,3220,3220,3220,3220,0
|
|
20240604,180500,510273530,3220,3220,3220,3220,0
|
|
20240604,180400,510273530,3220,3220,3220,3220,0
|
|
20240604,180300,510273530,3220,3220,3220,3220,0
|
|
20240604,180200,510273530,3220,3220,3220,3220,0
|
|
20240604,180100,510273530,3220,3220,3220,3220,0
|
|
20240604,180000,510273530,3220,3220,3220,3220,0
|
|
20240604,175900,510273530,3220,3220,3220,3220,0
|
|
20240604,175800,510273530,3220,3220,3220,3220,0
|
|
20240604,175700,510273530,3220,3220,3220,3220,0
|
|
20240604,175600,510273530,3220,3220,3220,3220,0
|
|
20240604,175500,510273530,3220,3220,3220,3220,0
|
|
20240604,175400,510273530,3220,3220,3220,3220,0
|
|
20240604,175300,510273530,3220,3220,3220,3220,0
|
|
20240604,175200,510273530,3220,3220,3220,3220,0
|
|
20240604,175100,510273530,3220,3220,3220,3220,0
|
|
20240604,175000,510273530,3220,3220,3220,3220,0
|
|
20240604,174900,510273530,3220,3220,3220,3220,3166
|
|
20240604,174800,510273530,3220,3220,3220,3220,0
|
|
20240604,174700,510273530,3220,3220,3220,3220,0
|
|
20240604,174600,510273530,3220,3220,3220,3220,0
|
|
20240604,174500,510273530,3220,3220,3220,3220,0
|
|
20240604,174400,510273530,3220,3220,3220,3220,0
|
|
20240604,174300,510273530,3220,3220,3220,3220,0
|
|
20240604,174200,510273530,3220,3220,3220,3220,0
|
|
20240604,174100,510273530,3220,3220,3220,3220,0
|
|
20240604,174000,510273530,3220,3220,3220,3220,0
|
|
20240604,173900,510273530,3220,3220,3220,3220,0
|
|
20240604,173800,510273530,3220,3220,3220,3220,0
|
|
20240604,173700,510273530,3220,3220,3220,3220,0
|
|
20240604,173600,510273530,3220,3220,3220,3220,0
|
|
20240604,173500,510273530,3220,3220,3220,3220,0
|
|
20240604,173400,510273530,3220,3220,3220,3220,0
|
|
20240604,173300,510273530,3220,3220,3220,3220,0
|
|
20240604,173200,510273530,3220,3220,3220,3220,0
|
|
20240604,173100,510273530,3220,3220,3220,3220,0
|
|
20240604,173000,510273530,3220,3220,3220,3220,0
|
|
20240604,172900,510273530,3220,3220,3220,3220,0
|
|
20240604,172800,510273530,3220,3220,3220,3220,0
|
|
20240604,172700,510273530,3220,3220,3220,3220,0
|
|
20240604,172600,510273530,3220,3220,3220,3220,0
|
|
20240604,172500,510273530,3220,3220,3220,3220,0
|
|
20240604,172400,510273530,3220,3220,3220,3220,0
|
|
20240604,172300,510273530,3220,3220,3220,3220,0
|
|
20240604,172200,510273530,3220,3220,3220,3220,0
|
|
20240604,172100,510273530,3220,3220,3220,3220,0
|
|
20240604,172000,510273530,3220,3220,3220,3220,0
|
|
20240604,171900,510273530,3220,3220,3220,3220,3166
|
|
20240604,171800,510273530,3220,3220,3220,3220,0
|
|
20240604,171700,510273530,3220,3220,3220,3220,0
|
|
20240604,171600,510273530,3220,3220,3220,3220,0
|
|
20240604,171500,510273530,3220,3220,3220,3220,0
|
|
20240604,171400,510273530,3220,3220,3220,3220,0
|
|
20240604,171300,510273530,3220,3220,3220,3220,0
|
|
20240604,171200,510273530,3220,3220,3220,3220,0
|
|
20240604,171100,510273530,3220,3220,3220,3220,0
|
|
20240604,171000,510273530,3220,3220,3220,3220,0
|
|
20240604,170900,510273530,3220,3220,3220,3220,0
|
|
20240604,170800,510273530,3220,3220,3220,3220,0
|
|
20240604,170700,510273530,3220,3220,3220,3220,0
|
|
20240604,170600,510273530,3220,3220,3220,3220,0
|
|
20240604,170500,510273530,3220,3220,3220,3220,0
|
|
20240604,170400,510273530,3220,3220,3220,3220,0
|
|
20240604,170300,510273530,3220,3220,3220,3220,0
|
|
20240604,170200,510273530,3220,3220,3220,3220,0
|
|
20240604,170100,510273530,3220,3220,3220,3220,0
|
|
20240604,170000,510273530,3220,3220,3220,3220,0
|
|
20240604,165900,510273530,3220,3220,3220,3220,0
|
|
20240604,165800,510273530,3220,3220,3220,3220,0
|
|
20240604,165700,510273530,3220,3220,3220,3220,0
|
|
20240604,165600,510273530,3220,3220,3220,3220,0
|
|
20240604,165500,510273530,3220,3220,3220,3220,0
|
|
20240604,165400,510273530,3220,3220,3220,3220,0
|
|
20240604,165300,510273530,3220,3220,3220,3220,0
|
|
20240604,165200,510273530,3220,3220,3220,3220,0
|
|
20240604,165100,510273530,3220,3220,3220,3220,0
|
|
20240604,165000,510273530,3220,3220,3220,3220,0
|
|
20240604,164900,510273530,3220,3220,3220,3220,3166
|
|
20240604,164800,510273530,3220,3220,3220,3220,0
|
|
20240604,164700,510273530,3220,3220,3220,3220,0
|
|
20240604,164600,510273530,3220,3220,3220,3220,0
|
|
20240604,164500,510273530,3220,3220,3220,3220,0
|
|
20240604,164400,510273530,3220,3220,3220,3220,0
|
|
20240604,164300,510273530,3220,3220,3220,3220,0
|
|
20240604,164200,510273530,3220,3220,3220,3220,0
|
|
20240604,164100,510273530,3220,3220,3220,3220,0
|
|
20240604,164000,510273530,3220,3220,3220,3220,0
|
|
20240604,163900,510273530,3220,3220,3220,3220,0
|
|
20240604,163800,510273530,3220,3220,3220,3220,0
|
|
20240604,163700,510273530,3220,3220,3220,3220,0
|
|
20240604,163600,510273530,3220,3220,3220,3220,0
|
|
20240604,163500,510273530,3220,3220,3220,3220,0
|
|
20240604,163400,510273530,3220,3220,3220,3220,0
|
|
20240604,163300,510273530,3220,3220,3220,3220,0
|
|
20240604,163200,510273530,3220,3220,3220,3220,0
|
|
20240604,163100,510273530,3220,3220,3220,3220,0
|
|
20240604,163000,510273530,3220,3220,3220,3220,0
|
|
20240604,162900,510273530,3220,3220,3220,3220,0
|
|
20240604,162800,510273530,3220,3220,3220,3220,0
|
|
20240604,162700,510273530,3220,3220,3220,3220,0
|
|
20240604,162600,510273530,3220,3220,3220,3220,0
|
|
20240604,162500,510273530,3220,3220,3220,3220,0
|
|
20240604,162400,510273530,3220,3220,3220,3220,0
|
|
20240604,162300,510273530,3220,3220,3220,3220,0
|
|
20240604,162200,510273530,3220,3220,3220,3220,0
|
|
20240604,162100,510273530,3220,3220,3220,3220,0
|
|
20240604,162000,510273530,3220,3220,3220,3220,0
|
|
20240604,161900,510273530,3220,3220,3220,3220,3166
|
|
20240604,161800,510273530,3220,3220,3220,3220,0
|
|
20240604,161700,510273530,3220,3220,3220,3220,0
|
|
20240604,161600,510273530,3220,3220,3220,3220,0
|
|
20240604,161500,510273530,3220,3220,3220,3220,0
|
|
20240604,161400,510273530,3220,3220,3220,3220,0
|
|
20240604,161300,510273530,3220,3220,3220,3220,0
|
|
20240604,161200,510273530,3220,3220,3220,3220,0
|
|
20240604,161100,510273530,3220,3220,3220,3220,0
|
|
20240604,161000,510273530,3220,3220,3220,3220,0
|
|
20240604,160900,510273530,3220,3220,3220,3220,0
|
|
20240604,160800,510273530,3220,3220,3220,3220,0
|
|
20240604,160700,510273530,3220,3220,3220,3220,0
|
|
20240604,160600,510273530,3220,3220,3220,3220,0
|
|
20240604,160500,510273530,3220,3220,3220,3220,0
|
|
20240604,160400,510273530,3220,3220,3220,3220,0
|
|
20240604,160300,510273530,3220,3220,3220,3220,0
|
|
20240604,160200,510273530,3220,3220,3220,3220,0
|
|
20240604,160100,510273530,3220,3220,3220,3220,0
|
|
20240604,160000,510273530,3220,3220,3220,3220,0
|
|
20240604,155900,510273530,3220,3220,3220,3220,0
|
|
20240604,155800,510273530,3220,3220,3220,3220,0
|
|
20240604,155700,510273530,3220,3220,3220,3220,0
|
|
20240604,155600,510273530,3220,3220,3220,3220,0
|
|
20240604,155500,510273530,3220,3220,3220,3220,0
|
|
20240604,155400,510273530,3220,3220,3220,3220,0
|
|
20240604,155300,510273530,3220,3220,3220,3220,0
|
|
20240604,155200,510273530,3220,3220,3220,3220,0
|
|
20240604,155100,510273530,3220,3220,3220,3220,0
|
|
20240604,155000,510273530,3220,3220,3220,3220,0
|
|
20240604,154900,510273530,3220,3220,3220,3220,3166
|
|
20240604,154800,510273530,3220,3220,3220,3220,0
|
|
20240604,154700,510273530,3220,3220,3220,3220,0
|
|
20240604,154600,510273530,3220,3220,3220,3220,0
|
|
20240604,154500,510273530,3220,3220,3220,3220,0
|
|
20240604,154400,510273530,3220,3220,3220,3220,0
|
|
20240604,154300,510273530,3220,3220,3220,3220,0
|
|
20240604,154200,510273530,3220,3220,3220,3220,0
|
|
20240604,154100,510273530,3220,3220,3220,3220,0
|
|
20240604,154000,510273530,3220,3220,3220,3220,0
|
|
20240604,153900,510273530,3220,3220,3220,3220,0
|
|
20240604,153800,510273530,3220,3220,3220,3220,0
|
|
20240604,153700,510273530,3220,3220,3220,3220,0
|
|
20240604,153600,510273530,3220,3220,3220,3220,0
|
|
20240604,153500,510273530,3220,3220,3220,3220,0
|
|
20240604,153400,510273530,3220,3220,3220,3220,0
|
|
20240604,153300,510273530,3220,3220,3220,3220,0
|
|
20240604,153200,510273530,3220,3220,3220,3220,0
|
|
20240604,153100,510273530,3220,3220,3220,3220,0
|
|
20240604,153000,510273530,3220,3220,3220,3220,3166
|
|
20240604,152900,500079010,3235,3235,3235,3235,0
|
|
20240604,152800,500079010,3235,3235,3235,3235,0
|
|
20240604,152700,500079010,3235,3235,3235,3235,0
|
|
20240604,152600,500079010,3235,3235,3235,3235,0
|
|
20240604,152500,500079010,3235,3235,3235,3235,0
|
|
20240604,152400,500079010,3235,3235,3235,3235,0
|
|
20240604,152300,500079010,3235,3235,3235,3235,0
|
|
20240604,152200,500079010,3235,3235,3235,3235,0
|
|
20240604,152100,500079010,3235,3235,3235,3235,0
|
|
20240604,152000,500079010,3235,3235,3235,3235,0
|
|
20240604,151900,500079010,3235,3235,3235,3230,179
|
|
20240604,151800,499500545,3235,3230,3235,3230,39
|
|
20240604,151700,499374565,3230,3225,3230,3225,307
|
|
20240604,151600,498383005,3230,3230,3230,3230,30
|
|
20240604,151500,498286105,3230,3230,3230,3230,30
|
|
20240604,151400,498189205,3230,3230,3230,3230,1
|
|
20240604,151300,498185975,3225,3220,3225,3220,636
|
|
20240604,151200,496137055,3220,3220,3220,3215,1178
|
|
20240604,151100,492344040,3230,3225,3230,3220,2505
|
|
20240604,151000,484275780,3235,3225,3235,3225,11
|
|
20240604,150900,484240295,3225,3235,3235,3225,320
|
|
20240604,150800,483208200,3225,3225,3225,3220,1053
|
|
20240604,150700,479812375,3235,3220,3240,3220,816
|
|
20240604,150600,477184050,3220,3220,3220,3220,1910
|
|
20240604,150500,471033850,3225,3230,3230,3225,520
|
|
20240604,150400,469356760,3225,3225,3225,3225,1118
|
|
20240604,150300,465751210,3230,3230,3230,3230,50
|
|
20240604,150200,465589710,3230,3230,3230,3230,21
|
|
20240604,150100,465521880,3225,3230,3230,3225,529
|
|
20240604,150000,463815210,3230,3230,3230,3230,30
|
|
20240604,145900,463718310,3240,3240,3240,3240,124
|
|
20240604,145800,463316550,3220,3220,3220,3220,0
|
|
20240604,145700,463316550,3220,3230,3230,3220,4691
|
|
20240604,145600,448195440,3230,3230,3230,3230,95
|
|
20240604,145500,447888590,3230,3230,3230,3230,176
|
|
20240604,145400,447320110,3245,3245,3245,3245,0
|
|
20240604,145300,447320110,3245,3245,3245,3245,1
|
|
20240604,145200,447316865,3230,3245,3245,3230,591
|
|
20240604,145100,445407485,3245,3245,3245,3245,0
|
|
20240604,145000,445407485,3245,3245,3245,3245,0
|
|
20240604,144900,445407485,3245,3245,3245,3245,2
|
|
20240604,144800,445400995,3250,3250,3250,3250,0
|
|
20240604,144700,445400995,3250,3230,3250,3225,1920
|
|
20240604,144600,439207560,3230,3230,3230,3230,3322
|
|
20240604,144500,428477500,3230,3235,3235,3230,3126
|
|
20240604,144400,418372605,3250,3250,3250,3250,0
|
|
20240604,144300,418372605,3250,3240,3250,3235,711
|
|
20240604,144200,416071040,3250,3250,3250,3250,0
|
|
20240604,144100,416071040,3250,3240,3250,3240,302
|
|
20240604,144000,415092550,3250,3250,3250,3250,0
|
|
20240604,143900,415092550,3250,3250,3250,3250,11
|
|
20240604,143800,415056800,3250,3250,3250,3250,0
|
|
20240604,143700,415056800,3250,3250,3250,3250,0
|
|
20240604,143600,415056800,3250,3240,3250,3240,801
|
|
20240604,143500,412461550,3245,3240,3250,3240,218
|
|
20240604,143400,411754140,3245,3245,3245,3245,1648
|
|
20240604,143300,406406380,3250,3250,3250,3250,1
|
|
20240604,143200,406403130,3245,3245,3245,3245,186
|
|
20240604,143100,405799560,3245,3245,3245,3245,0
|
|
20240604,143000,405799560,3245,3240,3245,3240,322
|
|
20240604,142900,404756275,3230,3230,3230,3230,0
|
|
20240604,142800,404756275,3230,3235,3235,3230,2000
|
|
20240604,142700,398290110,3240,3240,3240,3240,12
|
|
20240604,142600,398251230,3230,3235,3235,3230,2000
|
|
20240604,142500,391784430,3235,3235,3235,3235,0
|
|
20240604,142400,391784430,3235,3235,3235,3235,69
|
|
20240604,142300,391561215,3245,3245,3245,3245,1
|
|
20240604,142200,391557970,3235,3240,3240,3235,2000
|
|
20240604,142100,385079545,3245,3245,3245,3245,11
|
|
20240604,142000,385043850,3240,3240,3240,3240,0
|
|
20240604,141900,385043850,3240,3240,3240,3240,0
|
|
20240604,141800,385043850,3240,3240,3240,3240,100
|
|
20240604,141700,384719850,3245,3245,3245,3245,0
|
|
20240604,141600,384719850,3245,3240,3245,3240,10
|
|
20240604,141500,384687435,3240,3240,3240,3240,243
|
|
20240604,141400,383900115,3240,3240,3240,3240,0
|
|
20240604,141300,383900115,3240,3235,3240,3235,397
|
|
20240604,141200,382614570,3260,3260,3260,3260,3
|
|
20240604,141100,382604790,3240,3240,3240,3240,3005
|
|
20240604,141000,372868590,3230,3245,3245,3225,10234
|
|
20240604,140900,339791470,3245,3245,3245,3245,0
|
|
20240604,140800,339791470,3245,3245,3245,3245,733
|
|
20240604,140700,337412885,3245,3245,3245,3245,0
|
|
20240604,140600,337412885,3245,3250,3250,3245,893
|
|
20240604,140500,334515000,3245,3255,3255,3245,4361
|
|
20240604,140400,320340485,3255,3255,3255,3255,83
|
|
20240604,140300,320070320,3265,3255,3265,3250,1623
|
|
20240604,140200,314794140,3265,3265,3265,3265,0
|
|
20240604,140100,314794140,3265,3265,3265,3265,2
|
|
20240604,140000,314787610,3255,3260,3260,3255,2511
|
|
20240604,135900,306613740,3280,3280,3280,3280,0
|
|
20240604,135800,306613740,3280,3280,3280,3280,0
|
|
20240604,135700,306613740,3280,3280,3280,3280,1
|
|
20240604,135600,306610460,3255,3255,3255,3255,0
|
|
20240604,135500,306610460,3255,3260,3260,3255,1520
|
|
20240604,135400,301662700,3265,3265,3265,3265,0
|
|
20240604,135300,301662700,3265,3265,3265,3265,0
|
|
20240604,135200,301662700,3265,3265,3265,3265,0
|
|
20240604,135100,301662700,3265,3265,3265,3265,0
|
|
20240604,135000,301662700,3265,3265,3265,3265,3793
|
|
20240604,134900,289278555,3265,3265,3265,3265,235
|
|
20240604,134800,288511280,3270,3270,3270,3270,100
|
|
20240604,134700,288184280,3285,3285,3285,3285,1
|
|
20240604,134600,288180995,3265,3265,3265,3265,300
|
|
20240604,134500,287201495,3285,3285,3285,3285,2
|
|
20240604,134400,287194925,3285,3265,3285,3265,774
|
|
20240604,134300,284667775,3265,3265,3265,3265,4
|
|
20240604,134200,284654715,3265,3265,3265,3265,7
|
|
20240604,134100,284631860,3265,3255,3265,3255,126
|
|
20240604,134000,284220970,3260,3265,3265,3260,2978
|
|
20240604,133900,274511985,3275,3275,3275,3275,0
|
|
20240604,133800,274511985,3275,3275,3275,3275,0
|
|
20240604,133700,274511985,3275,3275,3275,3275,1
|
|
20240604,133600,274508710,3275,3275,3275,3275,0
|
|
20240604,133500,274508710,3275,3275,3275,3275,2
|
|
20240604,133400,274502160,3260,3265,3265,3260,325
|
|
20240604,133300,273441905,3265,3275,3275,3265,214
|
|
20240604,133200,272743185,3280,3280,3280,3280,0
|
|
20240604,133100,272743185,3280,3280,3280,3280,0
|
|
20240604,133000,272743185,3280,3280,3280,3280,0
|
|
20240604,132900,272743185,3280,3280,3280,3280,0
|
|
20240604,132800,272743185,3280,3280,3280,3280,0
|
|
20240604,132700,272743185,3280,3280,3280,3280,0
|
|
20240604,132600,272743185,3280,3280,3280,3280,10
|
|
20240604,132500,272710385,3285,3285,3285,3285,0
|
|
20240604,132400,272710385,3285,3285,3285,3285,1
|
|
20240604,132300,272707100,3260,3260,3260,3260,6
|
|
20240604,132200,272687540,3260,3270,3270,3260,1500
|
|
20240604,132100,267790680,3270,3275,3275,3270,100
|
|
20240604,132000,267463675,3285,3285,3285,3285,0
|
|
20240604,131900,267463675,3285,3285,3285,3285,0
|
|
20240604,131800,267463675,3285,3285,3285,3285,0
|
|
20240604,131700,267463675,3285,3285,3285,3285,4
|
|
20240604,131600,267450535,3275,3275,3275,3275,0
|
|
20240604,131500,267450535,3275,3275,3275,3275,0
|
|
20240604,131400,267450535,3275,3275,3275,3275,0
|
|
20240604,131300,267450535,3275,3275,3275,3275,30
|
|
20240604,131200,267352285,3275,3275,3275,3275,2
|
|
20240604,131100,267345735,3275,3275,3275,3275,119
|
|
20240604,131000,266956010,3275,3275,3275,3275,0
|
|
20240604,130900,266956010,3275,3275,3275,3275,0
|
|
20240604,130800,266956010,3275,3275,3275,3275,0
|
|
20240604,130700,266956010,3275,3275,3275,3275,0
|
|
20240604,130600,266956010,3275,3275,3275,3275,0
|
|
20240604,130500,266956010,3275,3275,3275,3275,0
|
|
20240604,130400,266956010,3275,3275,3275,3275,0
|
|
20240604,130300,266956010,3275,3275,3275,3275,0
|
|
20240604,130200,266956010,3275,3275,3275,3275,0
|
|
20240604,130100,266956010,3275,3275,3275,3275,70
|
|
20240604,130000,266726760,3285,3285,3285,3285,0
|
|
20240604,125900,266726760,3285,3285,3285,3285,0
|
|
20240604,125800,266726760,3285,3285,3285,3285,0
|
|
20240604,125700,266726760,3285,3285,3285,3285,0
|
|
20240604,125600,266726760,3285,3285,3285,3285,0
|
|
20240604,125500,266726760,3285,3285,3285,3285,0
|
|
20240604,125400,266726760,3285,3285,3285,3285,0
|
|
20240604,125300,266726760,3285,3285,3285,3285,24
|
|
20240604,125200,266647920,3280,3280,3280,3280,0
|
|
20240604,125100,266647920,3280,3280,3280,3280,0
|
|
20240604,125000,266647920,3280,3280,3280,3280,155
|
|
20240604,124900,266139520,3280,3280,3280,3280,0
|
|
20240604,124800,266139520,3280,3280,3280,3280,0
|
|
20240604,124700,266139520,3280,3280,3280,3280,0
|
|
20240604,124600,266139520,3280,3280,3280,3280,0
|
|
20240604,124500,266139520,3280,3280,3280,3280,0
|
|
20240604,124400,266139520,3280,3280,3280,3280,1
|
|
20240604,124300,266136240,3280,3280,3280,3280,0
|
|
20240604,124200,266136240,3280,3280,3280,3280,0
|
|
20240604,124100,266136240,3280,3280,3280,3280,0
|
|
20240604,124000,266136240,3280,3280,3280,3280,0
|
|
20240604,123900,266136240,3280,3280,3280,3280,0
|
|
20240604,123800,266136240,3280,3280,3280,3280,0
|
|
20240604,123700,266136240,3280,3280,3280,3280,0
|
|
20240604,123600,266136240,3280,3280,3280,3280,0
|
|
20240604,123500,266136240,3280,3280,3280,3280,0
|
|
20240604,123400,266136240,3280,3280,3280,3280,0
|
|
20240604,123300,266136240,3280,3265,3280,3265,2
|
|
20240604,123200,266129695,3275,3275,3275,3275,0
|
|
20240604,123100,266129695,3275,3275,3275,3275,0
|
|
20240604,123000,266129695,3275,3275,3275,3275,0
|
|
20240604,122900,266129695,3275,3275,3275,3275,0
|
|
20240604,122800,266129695,3275,3275,3275,3275,0
|
|
20240604,122700,266129695,3275,3275,3275,3275,665
|
|
20240604,122600,263951820,3275,3275,3275,3275,1000
|
|
20240604,122500,260676820,3275,3275,3275,3275,125
|
|
20240604,122400,260267445,3260,3260,3260,3260,0
|
|
20240604,122300,260267445,3260,3265,3265,3260,600
|
|
20240604,122200,258310375,3285,3285,3285,3285,1
|
|
20240604,122100,258307090,3270,3270,3270,3270,1050
|
|
20240604,122000,254873590,3295,3295,3295,3265,1130
|
|
20240604,121900,251182905,3270,3270,3270,3270,1091
|
|
20240604,121800,247615335,3295,3295,3295,3295,100
|
|
20240604,121700,247285835,3295,3295,3295,3295,0
|
|
20240604,121600,247285835,3295,3295,3295,3295,0
|
|
20240604,121500,247285835,3295,3295,3295,3295,0
|
|
20240604,121400,247285835,3295,3295,3295,3295,0
|
|
20240604,121300,247285835,3295,3295,3295,3295,0
|
|
20240604,121200,247285835,3295,3295,3295,3295,0
|
|
20240604,121100,247285835,3295,3295,3295,3295,0
|
|
20240604,121000,247285835,3295,3295,3295,3295,0
|
|
20240604,120900,247285835,3295,3290,3295,3290,612
|
|
20240604,120800,245272350,3290,3280,3290,3265,35
|
|
20240604,120700,245157675,3285,3290,3290,3285,2
|
|
20240604,120600,245151100,3290,3290,3290,3290,20
|
|
20240604,120500,245085300,3290,3265,3290,3265,1933
|
|
20240604,120400,238773955,3265,3260,3265,3260,1372
|
|
20240604,120300,234301100,3265,3260,3265,3260,127
|
|
20240604,120200,233886580,3265,3265,3265,3260,105
|
|
20240604,120100,233543855,3265,3265,3265,3265,10
|
|
20240604,120000,233511205,3270,3270,3295,3270,336
|
|
20240604,115900,232412420,3270,3270,3270,3270,1
|
|
20240604,115800,232409150,3260,3265,3270,3260,3753
|
|
20240604,115700,220155540,3270,3270,3270,3270,270
|
|
20240604,115600,219272640,3275,3275,3275,3275,7
|
|
20240604,115500,219249715,3270,3270,3270,3270,0
|
|
20240604,115400,219249715,3270,3270,3270,3270,0
|
|
20240604,115300,219249715,3270,3270,3270,3265,1640
|
|
20240604,115200,213887075,3270,3270,3275,3270,784
|
|
20240604,115100,211321995,3265,3265,3265,3265,0
|
|
20240604,115000,211321995,3265,3285,3285,3265,13284
|
|
20240604,114900,167845830,3285,3290,3290,3285,5441
|
|
20240604,114800,149971420,3290,3290,3290,3290,128
|
|
20240604,114700,149550300,3290,3290,3290,3290,0
|
|
20240604,114600,149550300,3290,3290,3290,3290,553
|
|
20240604,114500,147730930,3290,3290,3290,3290,1
|
|
20240604,114400,147727640,3290,3290,3290,3290,3
|
|
20240604,114300,147717770,3290,3290,3290,3290,10
|
|
20240604,114200,147684870,3285,3285,3285,3285,0
|
|
20240604,114100,147684870,3285,3285,3285,3285,0
|
|
20240604,114000,147684870,3285,3285,3285,3285,500
|
|
20240604,113900,146042370,3290,3290,3290,3290,0
|
|
20240604,113800,146042370,3290,3290,3290,3290,300
|
|
20240604,113700,145055370,3290,3290,3290,3290,0
|
|
20240604,113600,145055370,3290,3290,3290,3290,0
|
|
20240604,113500,145055370,3290,3290,3290,3290,0
|
|
20240604,113400,145055370,3290,3290,3290,3290,0
|
|
20240604,113300,145055370,3290,3290,3290,3290,0
|
|
20240604,113200,145055370,3290,3290,3290,3290,0
|
|
20240604,113100,145055370,3290,3290,3290,3290,303
|
|
20240604,113000,144058500,3290,3290,3290,3290,0
|
|
20240604,112900,144058500,3290,3290,3290,3290,330
|
|
20240604,112800,142972800,3290,3290,3290,3290,0
|
|
20240604,112700,142972800,3290,3290,3290,3290,0
|
|
20240604,112600,142972800,3290,3290,3290,3290,0
|
|
20240604,112500,142972800,3290,3290,3290,3290,565
|
|
20240604,112400,141113950,3300,3300,3300,3300,0
|
|
20240604,112300,141113950,3300,3300,3300,3300,20
|
|
20240604,112200,141047950,3300,3300,3300,3300,0
|
|
20240604,112100,141047950,3300,3300,3300,3300,0
|
|
20240604,112000,141047950,3300,3300,3300,3300,0
|
|
20240604,111900,141047950,3300,3300,3300,3300,0
|
|
20240604,111800,141047950,3300,3300,3300,3300,0
|
|
20240604,111700,141047950,3300,3300,3300,3300,0
|
|
20240604,111600,141047950,3300,3300,3300,3300,0
|
|
20240604,111500,141047950,3300,3300,3300,3300,0
|
|
20240604,111400,141047950,3300,3300,3300,3300,1
|
|
20240604,111300,141044650,3295,3295,3295,3295,0
|
|
20240604,111200,141044650,3295,3295,3295,3295,0
|
|
20240604,111100,141044650,3295,3295,3295,3295,0
|
|
20240604,111000,141044650,3295,3295,3295,3295,0
|
|
20240604,110900,141044650,3295,3295,3295,3295,0
|
|
20240604,110800,141044650,3295,3295,3295,3295,0
|
|
20240604,110700,141044650,3295,3295,3295,3295,0
|
|
20240604,110600,141044650,3295,3295,3295,3295,1
|
|
20240604,110500,141041355,3295,3295,3295,3295,14
|
|
20240604,110400,140995225,3300,3300,3300,3300,331
|
|
20240604,110300,139902925,3290,3290,3290,3290,0
|
|
20240604,110200,139902925,3290,3290,3290,3290,0
|
|
20240604,110100,139902925,3290,3290,3290,3290,1
|
|
20240604,110000,139899635,3300,3300,3300,3300,0
|
|
20240604,105900,139899635,3300,3300,3300,3300,0
|
|
20240604,105800,139899635,3300,3300,3300,3300,10
|
|
20240604,105700,139866635,3290,3290,3290,3290,0
|
|
20240604,105600,139866635,3290,3290,3290,3290,179
|
|
20240604,105500,139277725,3300,3300,3300,3300,0
|
|
20240604,105400,139277725,3300,3300,3300,3300,10
|
|
20240604,105300,139244725,3300,3300,3300,3300,0
|
|
20240604,105200,139244725,3300,3300,3300,3300,274
|
|
20240604,105100,138340525,3290,3290,3290,3290,620
|
|
20240604,105000,136300725,3280,3280,3280,3280,0
|
|
20240604,104900,136300725,3280,3280,3280,3280,0
|
|
20240604,104800,136300725,3280,3290,3290,3280,2641
|
|
20240604,104700,127633000,3300,3300,3300,3300,0
|
|
20240604,104600,127633000,3300,3300,3300,3300,0
|
|
20240604,104500,127633000,3300,3300,3300,3300,0
|
|
20240604,104400,127633000,3300,3300,3300,3300,0
|
|
20240604,104300,127633000,3300,3300,3300,3300,151
|
|
20240604,104200,127134700,3300,3285,3300,3285,3023
|
|
20240604,104100,117203860,3295,3295,3295,3295,71
|
|
20240604,104000,116969915,3300,3300,3300,3300,565
|
|
20240604,103900,115105415,3300,3285,3300,3285,3367
|
|
20240604,103800,104009900,3285,3280,3285,3280,517
|
|
20240604,103700,102311645,3280,3280,3280,3275,5981
|
|
20240604,103600,82713925,3285,3290,3290,3285,5151
|
|
20240604,103500,65779020,3310,3305,3310,3295,313
|
|
20240604,103400,64747600,3295,3295,3295,3295,100
|
|
20240604,103300,64418100,3300,3305,3305,3300,1219
|
|
20240604,103200,60395160,3310,3310,3310,3300,720
|
|
20240604,103100,58015675,3310,3310,3310,3310,12
|
|
20240604,103000,57975955,3310,3310,3310,3310,0
|
|
20240604,102900,57975955,3310,3310,3310,3310,0
|
|
20240604,102800,57975955,3310,3310,3310,3310,10
|
|
20240604,102700,57942855,3310,3310,3310,3310,1
|
|
20240604,102600,57939545,3305,3305,3305,3305,790
|
|
20240604,102500,55328595,3310,3310,3310,3310,1
|
|
20240604,102400,55325285,3305,3305,3305,3305,1074
|
|
20240604,102300,51775715,3310,3310,3310,3310,164
|
|
20240604,102200,51232875,3315,3315,3315,3315,35
|
|
20240604,102100,51116850,3310,3310,3310,3310,415
|
|
20240604,102000,49743200,3315,3315,3315,3315,0
|
|
20240604,101900,49743200,3315,3310,3315,3310,3
|
|
20240604,101800,49733260,3315,3315,3315,3315,88
|
|
20240604,101700,49441540,3315,3315,3315,3315,0
|
|
20240604,101600,49441540,3315,3315,3315,3315,0
|
|
20240604,101500,49441540,3315,3315,3315,3315,5
|
|
20240604,101400,49424965,3315,3315,3315,3315,1
|
|
20240604,101300,49421650,3315,3315,3315,3315,0
|
|
20240604,101200,49421650,3315,3315,3315,3315,24
|
|
20240604,101100,49342090,3315,3315,3315,3315,32
|
|
20240604,101000,49236010,3315,3315,3315,3315,0
|
|
20240604,100900,49236010,3315,3315,3315,3315,0
|
|
20240604,100800,49236010,3315,3315,3315,3315,0
|
|
20240604,100700,49236010,3315,3315,3315,3315,0
|
|
20240604,100600,49236010,3315,3315,3315,3315,0
|
|
20240604,100500,49236010,3315,3315,3315,3315,0
|
|
20240604,100400,49236010,3315,3315,3315,3315,0
|
|
20240604,100300,49236010,3315,3315,3315,3315,1
|
|
20240604,100200,49232695,3315,3315,3315,3315,10
|
|
20240604,100100,49199545,3315,3315,3315,3315,0
|
|
20240604,100000,49199545,3315,3315,3315,3315,0
|
|
20240604,095900,49199545,3315,3315,3315,3315,1
|
|
20240604,095800,49196230,3315,3315,3315,3315,0
|
|
20240604,095700,49196230,3315,3315,3315,3315,1
|
|
20240604,095600,49192915,3315,3315,3315,3315,0
|
|
20240604,095500,49192915,3315,3315,3315,3315,0
|
|
20240604,095400,49192915,3315,3315,3315,3315,13
|
|
20240604,095300,49149820,3315,3315,3315,3315,19
|
|
20240604,095200,49086835,3315,3300,3315,3300,788
|
|
20240604,095100,46486360,3320,3320,3320,3320,0
|
|
20240604,095000,46486360,3320,3300,3320,3300,2
|
|
20240604,094900,46479740,3320,3305,3320,3305,612
|
|
20240604,094800,44457035,3305,3325,3325,3305,790
|
|
20240604,094700,41846045,3305,3310,3310,3305,622
|
|
20240604,094600,39789835,3325,3325,3325,3325,1
|
|
20240604,094500,39786510,3310,3315,3315,3310,504
|
|
20240604,094400,38118245,3320,3320,3320,3320,97
|
|
20240604,094300,37796205,3320,3320,3320,3320,1
|
|
20240604,094200,37792885,3315,3315,3315,3315,0
|
|
20240604,094100,37792885,3315,3325,3325,3315,20
|
|
20240604,094000,37726575,3315,3315,3315,3315,5
|
|
20240604,093900,37710000,3330,3330,3330,3330,0
|
|
20240604,093800,37710000,3330,3330,3330,3330,0
|
|
20240604,093700,37710000,3330,3330,3330,3330,0
|
|
20240604,093600,37710000,3330,3330,3330,3330,0
|
|
20240604,093500,37710000,3330,3330,3330,3330,0
|
|
20240604,093400,37710000,3330,3330,3330,3330,30
|
|
20240604,093300,37610100,3330,3330,3330,3330,0
|
|
20240604,093200,37610100,3330,3330,3330,3330,0
|
|
20240604,093100,37610100,3330,3330,3330,3330,0
|
|
20240604,093000,37610100,3330,3330,3330,3330,0
|
|
20240604,092900,37610100,3330,3330,3330,3330,0
|
|
20240604,092800,37610100,3330,3330,3330,3330,0
|
|
20240604,092700,37610100,3330,3330,3330,3330,2
|
|
20240604,092600,37603440,3320,3320,3320,3320,408
|
|
20240604,092500,36248880,3315,3315,3315,3315,0
|
|
20240604,092400,36248880,3315,3315,3315,3315,100
|
|
20240604,092300,35917380,3320,3305,3320,3305,21
|
|
20240604,092200,35847960,3305,3320,3330,3305,1413
|
|
20240604,092100,31168275,3330,3330,3330,3330,0
|
|
20240604,092000,31168275,3330,3330,3330,3330,10
|
|
20240604,091900,31134975,3325,3330,3330,3325,836
|
|
20240604,091800,28355210,3330,3330,3330,3330,0
|
|
20240604,091700,28355210,3330,3340,3340,3330,111
|
|
20240604,091600,27985570,3330,3340,3340,3330,3542
|
|
20240604,091500,16177390,3360,3350,3360,3340,313
|
|
20240604,091400,15131935,3360,3360,3360,3360,0
|
|
20240604,091300,15131935,3360,3375,3375,3340,1200
|
|
20240604,091200,11118850,3375,3375,3375,3375,4
|
|
20240604,091100,11105350,3375,3340,3375,3340,69
|
|
20240604,091000,10873540,3355,3355,3355,3355,0
|
|
20240604,090900,10873540,3355,3340,3355,3340,3
|
|
20240604,090800,10863490,3355,3355,3355,3355,0
|
|
20240604,090700,10863490,3355,3340,3355,3340,33
|
|
20240604,090600,10753255,3355,3355,3355,3355,0
|
|
20240604,090500,10753255,3355,3355,3355,3355,0
|
|
20240604,090400,10753255,3355,3335,3355,3335,16
|
|
20240604,090300,10699855,3360,3360,3360,3360,0
|
|
20240604,090200,10699855,3360,3345,3360,3345,738
|
|
20240604,090100,8221240,3345,3345,3345,3345,0
|
|
20240604,090000,8221240,3345,3330,3345,3325,2468
|