611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,190800,375459615,3485,3485,3485,3485,2925
|
|
20240604,190700,375459615,3485,3485,3485,3485,0
|
|
20240604,190600,375459615,3485,3485,3485,3485,0
|
|
20240604,190500,375459615,3485,3485,3485,3485,0
|
|
20240604,190400,375459615,3485,3485,3485,3485,0
|
|
20240604,190300,375459615,3485,3485,3485,3485,0
|
|
20240604,190200,375459615,3485,3485,3485,3485,0
|
|
20240604,190100,375459615,3485,3485,3485,3485,0
|
|
20240604,190000,375459615,3485,3485,3485,3485,0
|
|
20240604,185900,375459615,3485,3485,3485,3485,0
|
|
20240604,185800,375459615,3485,3485,3485,3485,0
|
|
20240604,185700,375459615,3485,3485,3485,3485,0
|
|
20240604,185600,375459615,3485,3485,3485,3485,0
|
|
20240604,185500,375459615,3485,3485,3485,3485,0
|
|
20240604,185400,375459615,3485,3485,3485,3485,0
|
|
20240604,185300,375459615,3485,3485,3485,3485,0
|
|
20240604,185200,375459615,3485,3485,3485,3485,0
|
|
20240604,185100,375459615,3485,3485,3485,3485,0
|
|
20240604,185000,375459615,3485,3485,3485,3485,0
|
|
20240604,184900,375459615,3485,3485,3485,3485,0
|
|
20240604,184800,375459615,3485,3485,3485,3485,0
|
|
20240604,184700,375459615,3485,3485,3485,3485,0
|
|
20240604,184600,375459615,3485,3485,3485,3485,0
|
|
20240604,184500,375459615,3485,3485,3485,3485,0
|
|
20240604,184400,375459615,3485,3485,3485,3485,0
|
|
20240604,184300,375459615,3485,3485,3485,3485,0
|
|
20240604,184200,375459615,3485,3485,3485,3485,0
|
|
20240604,184100,375459615,3485,3485,3485,3485,0
|
|
20240604,184000,375459615,3485,3485,3485,3485,0
|
|
20240604,183900,375459615,3485,3485,3485,3485,0
|
|
20240604,183800,375459615,3485,3485,3485,3485,2925
|
|
20240604,183700,375459615,3485,3485,3485,3485,0
|
|
20240604,183600,375459615,3485,3485,3485,3485,0
|
|
20240604,183500,375459615,3485,3485,3485,3485,0
|
|
20240604,183400,375459615,3485,3485,3485,3485,0
|
|
20240604,183300,375459615,3485,3485,3485,3485,0
|
|
20240604,183200,375459615,3485,3485,3485,3485,0
|
|
20240604,183100,375459615,3485,3485,3485,3485,0
|
|
20240604,183000,375459615,3485,3485,3485,3485,0
|
|
20240604,182900,375459615,3485,3485,3485,3485,0
|
|
20240604,182800,375459615,3485,3485,3485,3485,0
|
|
20240604,182700,375459615,3485,3485,3485,3485,0
|
|
20240604,182600,375459615,3485,3485,3485,3485,0
|
|
20240604,182500,375459615,3485,3485,3485,3485,0
|
|
20240604,182400,375459615,3485,3485,3485,3485,0
|
|
20240604,182300,375459615,3485,3485,3485,3485,0
|
|
20240604,182200,375459615,3485,3485,3485,3485,0
|
|
20240604,182100,375459615,3485,3485,3485,3485,0
|
|
20240604,182000,375459615,3485,3485,3485,3485,0
|
|
20240604,181900,375459615,3485,3485,3485,3485,0
|
|
20240604,181800,375459615,3485,3485,3485,3485,0
|
|
20240604,181700,375459615,3485,3485,3485,3485,0
|
|
20240604,181600,375459615,3485,3485,3485,3485,0
|
|
20240604,181500,375459615,3485,3485,3485,3485,0
|
|
20240604,181400,375459615,3485,3485,3485,3485,0
|
|
20240604,181300,375459615,3485,3485,3485,3485,0
|
|
20240604,181200,375459615,3485,3485,3485,3485,0
|
|
20240604,181100,375459615,3485,3485,3485,3485,0
|
|
20240604,181000,375459615,3485,3485,3485,3485,0
|
|
20240604,180900,375459615,3485,3485,3485,3485,0
|
|
20240604,180800,375459615,3485,3485,3485,3485,2925
|
|
20240604,180700,375459615,3485,3485,3485,3485,0
|
|
20240604,180600,375459615,3485,3485,3485,3485,0
|
|
20240604,180500,375459615,3485,3485,3485,3485,0
|
|
20240604,180400,375459615,3485,3485,3485,3485,0
|
|
20240604,180300,375459615,3485,3485,3485,3485,0
|
|
20240604,180200,375459615,3485,3485,3485,3485,0
|
|
20240604,180100,375459615,3485,3485,3485,3485,0
|
|
20240604,180000,375459615,3485,3485,3485,3485,0
|
|
20240604,175900,375459615,3485,3485,3485,3485,0
|
|
20240604,175800,375459615,3485,3485,3485,3485,0
|
|
20240604,175700,375459615,3485,3485,3485,3485,0
|
|
20240604,175600,375459615,3485,3485,3485,3485,0
|
|
20240604,175500,375459615,3485,3485,3485,3485,0
|
|
20240604,175400,375459615,3485,3485,3485,3485,0
|
|
20240604,175300,375459615,3485,3485,3485,3485,0
|
|
20240604,175200,375459615,3485,3485,3485,3485,0
|
|
20240604,175100,375459615,3485,3485,3485,3485,0
|
|
20240604,175000,375459615,3485,3485,3485,3485,0
|
|
20240604,174900,375459615,3485,3485,3485,3485,0
|
|
20240604,174800,375459615,3485,3485,3485,3485,0
|
|
20240604,174700,375459615,3485,3485,3485,3485,0
|
|
20240604,174600,375459615,3485,3485,3485,3485,0
|
|
20240604,174500,375459615,3485,3485,3485,3485,0
|
|
20240604,174400,375459615,3485,3485,3485,3485,0
|
|
20240604,174300,375459615,3485,3485,3485,3485,0
|
|
20240604,174200,375459615,3485,3485,3485,3485,0
|
|
20240604,174100,375459615,3485,3485,3485,3485,0
|
|
20240604,174000,375459615,3485,3485,3485,3485,0
|
|
20240604,173900,375459615,3485,3485,3485,3485,0
|
|
20240604,173800,375459615,3485,3485,3485,3485,2925
|
|
20240604,173700,375459615,3485,3485,3485,3485,0
|
|
20240604,173600,375459615,3485,3485,3485,3485,0
|
|
20240604,173500,375459615,3485,3485,3485,3485,0
|
|
20240604,173400,375459615,3485,3485,3485,3485,0
|
|
20240604,173300,375459615,3485,3485,3485,3485,0
|
|
20240604,173200,375459615,3485,3485,3485,3485,0
|
|
20240604,173100,375459615,3485,3485,3485,3485,0
|
|
20240604,173000,375459615,3485,3485,3485,3485,0
|
|
20240604,172900,375459615,3485,3485,3485,3485,0
|
|
20240604,172800,375459615,3485,3485,3485,3485,0
|
|
20240604,172700,375459615,3485,3485,3485,3485,0
|
|
20240604,172600,375459615,3485,3485,3485,3485,0
|
|
20240604,172500,375459615,3485,3485,3485,3485,0
|
|
20240604,172400,375459615,3485,3485,3485,3485,0
|
|
20240604,172300,375459615,3485,3485,3485,3485,0
|
|
20240604,172200,375459615,3485,3485,3485,3485,0
|
|
20240604,172100,375459615,3485,3485,3485,3485,0
|
|
20240604,172000,375459615,3485,3485,3485,3485,0
|
|
20240604,171900,375459615,3485,3485,3485,3485,0
|
|
20240604,171800,375459615,3485,3485,3485,3485,0
|
|
20240604,171700,375459615,3485,3485,3485,3485,0
|
|
20240604,171600,375459615,3485,3485,3485,3485,0
|
|
20240604,171500,375459615,3485,3485,3485,3485,0
|
|
20240604,171400,375459615,3485,3485,3485,3485,0
|
|
20240604,171300,375459615,3485,3485,3485,3485,0
|
|
20240604,171200,375459615,3485,3485,3485,3485,0
|
|
20240604,171100,375459615,3485,3485,3485,3485,0
|
|
20240604,171000,375459615,3485,3485,3485,3485,0
|
|
20240604,170900,375459615,3485,3485,3485,3485,0
|
|
20240604,170800,375459615,3485,3485,3485,3485,2925
|
|
20240604,170700,375459615,3485,3485,3485,3485,0
|
|
20240604,170600,375459615,3485,3485,3485,3485,0
|
|
20240604,170500,375459615,3485,3485,3485,3485,0
|
|
20240604,170400,375459615,3485,3485,3485,3485,0
|
|
20240604,170300,375459615,3485,3485,3485,3485,0
|
|
20240604,170200,375459615,3485,3485,3485,3485,0
|
|
20240604,170100,375459615,3485,3485,3485,3485,0
|
|
20240604,170000,375459615,3485,3485,3485,3485,0
|
|
20240604,165900,375459615,3485,3485,3485,3485,0
|
|
20240604,165800,375459615,3485,3485,3485,3485,0
|
|
20240604,165700,375459615,3485,3485,3485,3485,0
|
|
20240604,165600,375459615,3485,3485,3485,3485,0
|
|
20240604,165500,375459615,3485,3485,3485,3485,0
|
|
20240604,165400,375459615,3485,3485,3485,3485,0
|
|
20240604,165300,375459615,3485,3485,3485,3485,0
|
|
20240604,165200,375459615,3485,3485,3485,3485,0
|
|
20240604,165100,375459615,3485,3485,3485,3485,0
|
|
20240604,165000,375459615,3485,3485,3485,3485,0
|
|
20240604,164900,375459615,3485,3485,3485,3485,0
|
|
20240604,164800,375459615,3485,3485,3485,3485,0
|
|
20240604,164700,375459615,3485,3485,3485,3485,0
|
|
20240604,164600,375459615,3485,3485,3485,3485,0
|
|
20240604,164500,375459615,3485,3485,3485,3485,0
|
|
20240604,164400,375459615,3485,3485,3485,3485,0
|
|
20240604,164300,375459615,3485,3485,3485,3485,0
|
|
20240604,164200,375459615,3485,3485,3485,3485,0
|
|
20240604,164100,375459615,3485,3485,3485,3485,0
|
|
20240604,164000,375459615,3485,3485,3485,3485,0
|
|
20240604,163900,375459615,3485,3485,3485,3485,0
|
|
20240604,163800,375459615,3485,3485,3485,3485,2925
|
|
20240604,163700,375459615,3485,3485,3485,3485,0
|
|
20240604,163600,375459615,3485,3485,3485,3485,0
|
|
20240604,163500,375459615,3485,3485,3485,3485,0
|
|
20240604,163400,375459615,3485,3485,3485,3485,0
|
|
20240604,163300,375459615,3485,3485,3485,3485,0
|
|
20240604,163200,375459615,3485,3485,3485,3485,0
|
|
20240604,163100,375459615,3485,3485,3485,3485,0
|
|
20240604,163000,375459615,3485,3485,3485,3485,0
|
|
20240604,162900,375459615,3485,3485,3485,3485,0
|
|
20240604,162800,375459615,3485,3485,3485,3485,0
|
|
20240604,162700,375459615,3485,3485,3485,3485,0
|
|
20240604,162600,375459615,3485,3485,3485,3485,0
|
|
20240604,162500,375459615,3485,3485,3485,3485,0
|
|
20240604,162400,375459615,3485,3485,3485,3485,0
|
|
20240604,162300,375459615,3485,3485,3485,3485,0
|
|
20240604,162200,375459615,3485,3485,3485,3485,0
|
|
20240604,162100,375459615,3485,3485,3485,3485,0
|
|
20240604,162000,375459615,3485,3485,3485,3485,0
|
|
20240604,161900,375459615,3485,3485,3485,3485,0
|
|
20240604,161800,375459615,3485,3485,3485,3485,0
|
|
20240604,161700,375459615,3485,3485,3485,3485,0
|
|
20240604,161600,375459615,3485,3485,3485,3485,0
|
|
20240604,161500,375459615,3485,3485,3485,3485,0
|
|
20240604,161400,375459615,3485,3485,3485,3485,0
|
|
20240604,161300,375459615,3485,3485,3485,3485,0
|
|
20240604,161200,375459615,3485,3485,3485,3485,0
|
|
20240604,161100,375459615,3485,3485,3485,3485,0
|
|
20240604,161000,375459615,3485,3485,3485,3485,0
|
|
20240604,160900,375459615,3485,3485,3485,3485,0
|
|
20240604,160800,375459615,3485,3485,3485,3485,2925
|
|
20240604,160700,375459615,3485,3485,3485,3485,0
|
|
20240604,160600,375459615,3485,3485,3485,3485,0
|
|
20240604,160500,375459615,3485,3485,3485,3485,0
|
|
20240604,160400,375459615,3485,3485,3485,3485,0
|
|
20240604,160300,375459615,3485,3485,3485,3485,0
|
|
20240604,160200,375459615,3485,3485,3485,3485,0
|
|
20240604,160100,375459615,3485,3485,3485,3485,0
|
|
20240604,160000,375459615,3485,3485,3485,3485,0
|
|
20240604,155900,375459615,3485,3485,3485,3485,0
|
|
20240604,155800,375459615,3485,3485,3485,3485,0
|
|
20240604,155700,375459615,3485,3485,3485,3485,0
|
|
20240604,155600,375459615,3485,3485,3485,3485,0
|
|
20240604,155500,375459615,3485,3485,3485,3485,0
|
|
20240604,155400,375459615,3485,3485,3485,3485,0
|
|
20240604,155300,375459615,3485,3485,3485,3485,0
|
|
20240604,155200,375459615,3485,3485,3485,3485,0
|
|
20240604,155100,375459615,3485,3485,3485,3485,0
|
|
20240604,155000,375459615,3485,3485,3485,3485,0
|
|
20240604,154900,375459615,3485,3485,3485,3485,0
|
|
20240604,154800,375459615,3485,3485,3485,3485,0
|
|
20240604,154700,375459615,3485,3485,3485,3485,0
|
|
20240604,154600,375459615,3485,3485,3485,3485,0
|
|
20240604,154500,375459615,3485,3485,3485,3485,0
|
|
20240604,154400,375459615,3485,3485,3485,3485,0
|
|
20240604,154300,375459615,3485,3485,3485,3485,0
|
|
20240604,154200,375459615,3485,3485,3485,3485,0
|
|
20240604,154100,375459615,3485,3485,3485,3485,0
|
|
20240604,154000,375459615,3485,3485,3485,3485,0
|
|
20240604,153900,375459615,3485,3485,3485,3485,0
|
|
20240604,153800,375459615,3485,3485,3485,3485,2925
|
|
20240604,153700,375459615,3485,3485,3485,3485,0
|
|
20240604,153600,375459615,3485,3485,3485,3485,0
|
|
20240604,153500,375459615,3485,3485,3485,3485,0
|
|
20240604,153400,375459615,3485,3485,3485,3485,0
|
|
20240604,153300,375459615,3485,3485,3485,3485,0
|
|
20240604,153200,375459615,3485,3485,3485,3485,0
|
|
20240604,153100,375459615,3485,3485,3485,3485,0
|
|
20240604,153000,375459615,3485,3485,3485,3485,2925
|
|
20240604,152900,365265990,3460,3460,3460,3460,0
|
|
20240604,152800,365265990,3460,3460,3460,3460,0
|
|
20240604,152700,365265990,3460,3460,3460,3460,0
|
|
20240604,152600,365265990,3460,3460,3460,3460,0
|
|
20240604,152500,365265990,3460,3460,3460,3460,0
|
|
20240604,152400,365265990,3460,3460,3460,3460,0
|
|
20240604,152300,365265990,3460,3460,3460,3460,0
|
|
20240604,152200,365265990,3460,3460,3460,3460,0
|
|
20240604,152100,365265990,3460,3460,3460,3460,0
|
|
20240604,152000,365265990,3460,3460,3460,3460,0
|
|
20240604,151900,365265990,3460,3470,3470,3460,4740
|
|
20240604,151800,348836840,3470,3480,3480,3470,150
|
|
20240604,151700,348315080,3480,3480,3480,3480,0
|
|
20240604,151600,348315080,3480,3475,3480,3475,192
|
|
20240604,151500,347647755,3470,3470,3470,3470,42
|
|
20240604,151400,347502015,3470,3470,3470,3470,0
|
|
20240604,151300,347502015,3470,3470,3470,3470,1
|
|
20240604,151200,347498545,3470,3470,3470,3470,326
|
|
20240604,151100,346367325,3470,3470,3470,3470,0
|
|
20240604,151000,346367325,3470,3470,3470,3470,1
|
|
20240604,150900,346363855,3470,3470,3470,3470,0
|
|
20240604,150800,346363855,3470,3470,3470,3470,86
|
|
20240604,150700,346065435,3470,3470,3470,3470,0
|
|
20240604,150600,346065435,3470,3475,3475,3470,1438
|
|
20240604,150500,341069795,3475,3475,3475,3475,52
|
|
20240604,150400,340889095,3475,3475,3475,3475,0
|
|
20240604,150300,340889095,3475,3475,3475,3475,0
|
|
20240604,150200,340889095,3475,3475,3475,3475,100
|
|
20240604,150100,340541595,3470,3480,3480,3470,2581
|
|
20240604,150000,331572140,3480,3480,3480,3480,0
|
|
20240604,145900,331572140,3480,3480,3480,3480,404
|
|
20240604,145800,330166220,3480,3475,3480,3475,205
|
|
20240604,145700,329453820,3475,3475,3475,3475,241
|
|
20240604,145600,328616345,3475,3475,3475,3475,0
|
|
20240604,145500,328616345,3475,3475,3475,3475,0
|
|
20240604,145400,328616345,3475,3475,3475,3475,0
|
|
20240604,145300,328616345,3475,3480,3480,3475,198
|
|
20240604,145200,327927795,3480,3480,3480,3480,1
|
|
20240604,145100,327924315,3480,3480,3480,3480,1200
|
|
20240604,145000,323748315,3480,3480,3480,3480,2000
|
|
20240604,144900,316788315,3485,3480,3485,3480,314
|
|
20240604,144800,315695525,3475,3475,3475,3475,547
|
|
20240604,144700,313794700,3480,3480,3480,3480,0
|
|
20240604,144600,313794700,3480,3475,3480,3475,1882
|
|
20240604,144500,307245350,3480,3480,3480,3480,2
|
|
20240604,144400,307238390,3470,3475,3475,3470,6
|
|
20240604,144300,307217545,3475,3475,3475,3475,200
|
|
20240604,144200,306522545,3470,3470,3470,3470,141
|
|
20240604,144100,306033275,3475,3475,3475,3475,1673
|
|
20240604,144000,300219600,3475,3475,3475,3475,0
|
|
20240604,143900,300219600,3475,3475,3475,3475,0
|
|
20240604,143800,300219600,3475,3470,3475,3470,757
|
|
20240604,143700,297592295,3470,3470,3470,3470,150
|
|
20240604,143600,297071795,3470,3470,3470,3470,0
|
|
20240604,143500,297071795,3470,3470,3470,3470,40
|
|
20240604,143400,296932995,3475,3475,3475,3475,0
|
|
20240604,143300,296932995,3475,3475,3475,3475,0
|
|
20240604,143200,296932995,3475,3475,3475,3475,1
|
|
20240604,143100,296929520,3470,3470,3470,3470,0
|
|
20240604,143000,296929520,3470,3470,3470,3470,0
|
|
20240604,142900,296929520,3470,3470,3470,3470,0
|
|
20240604,142800,296929520,3470,3470,3470,3470,2207
|
|
20240604,142700,289271230,3470,3470,3470,3470,2000
|
|
20240604,142600,282331230,3470,3470,3470,3470,0
|
|
20240604,142500,282331230,3470,3475,3475,3470,1615
|
|
20240604,142400,276727175,3470,3470,3470,3470,50
|
|
20240604,142300,276553675,3470,3470,3470,3470,239
|
|
20240604,142200,275724345,3470,3470,3470,3470,0
|
|
20240604,142100,275724345,3470,3470,3470,3470,10
|
|
20240604,142000,275689645,3470,3470,3470,3470,0
|
|
20240604,141900,275689645,3470,3470,3470,3470,87
|
|
20240604,141800,275387755,3465,3465,3465,3465,0
|
|
20240604,141700,275387755,3465,3465,3465,3465,0
|
|
20240604,141600,275387755,3465,3465,3465,3465,0
|
|
20240604,141500,275387755,3465,3465,3465,3465,0
|
|
20240604,141400,275387755,3465,3465,3465,3465,0
|
|
20240604,141300,275387755,3465,3465,3465,3465,0
|
|
20240604,141200,275387755,3465,3465,3465,3465,0
|
|
20240604,141100,275387755,3465,3465,3465,3465,70
|
|
20240604,141000,275145205,3470,3470,3470,3470,0
|
|
20240604,140900,275145205,3470,3470,3470,3470,0
|
|
20240604,140800,275145205,3470,3470,3470,3470,0
|
|
20240604,140700,275145205,3470,3470,3470,3470,332
|
|
20240604,140600,273993165,3470,3470,3470,3470,93
|
|
20240604,140500,273670455,3480,3480,3480,3480,1
|
|
20240604,140400,273666975,3470,3470,3470,3470,0
|
|
20240604,140300,273666975,3470,3470,3470,3470,0
|
|
20240604,140200,273666975,3470,3470,3470,3470,0
|
|
20240604,140100,273666975,3470,3470,3470,3470,244
|
|
20240604,140000,272820295,3470,3470,3470,3470,0
|
|
20240604,135900,272820295,3470,3470,3470,3470,0
|
|
20240604,135800,272820295,3470,3470,3470,3470,0
|
|
20240604,135700,272820295,3470,3470,3470,3470,0
|
|
20240604,135600,272820295,3470,3470,3470,3470,0
|
|
20240604,135500,272820295,3470,3470,3470,3470,92
|
|
20240604,135400,272501055,3470,3470,3470,3470,0
|
|
20240604,135300,272501055,3470,3470,3470,3470,0
|
|
20240604,135200,272501055,3470,3470,3470,3470,45
|
|
20240604,135100,272344905,3480,3480,3480,3480,0
|
|
20240604,135000,272344905,3480,3475,3480,3475,1430
|
|
20240604,134900,267368755,3470,3470,3470,3470,0
|
|
20240604,134800,267368755,3470,3470,3470,3470,183
|
|
20240604,134700,266733745,3480,3480,3480,3480,3
|
|
20240604,134600,266723305,3470,3470,3470,3470,0
|
|
20240604,134500,266723305,3470,3470,3470,3470,0
|
|
20240604,134400,266723305,3470,3470,3470,3470,0
|
|
20240604,134300,266723305,3470,3470,3470,3470,0
|
|
20240604,134200,266723305,3470,3470,3470,3470,1793
|
|
20240604,134100,260501595,3470,3470,3470,3470,277
|
|
20240604,134000,259540405,3470,3470,3470,3470,0
|
|
20240604,133900,259540405,3470,3470,3470,3470,20
|
|
20240604,133800,259471005,3480,3480,3480,3480,0
|
|
20240604,133700,259471005,3480,3480,3480,3480,150
|
|
20240604,133600,258949005,3475,3475,3475,3475,0
|
|
20240604,133500,258949005,3475,3475,3475,3475,0
|
|
20240604,133400,258949005,3475,3475,3475,3475,0
|
|
20240604,133300,258949005,3475,3475,3475,3470,112
|
|
20240604,133200,258560305,3470,3470,3470,3470,174
|
|
20240604,133100,257956525,3480,3480,3480,3480,581
|
|
20240604,133000,255934645,3480,3480,3480,3480,1
|
|
20240604,132900,255931165,3475,3475,3475,3475,0
|
|
20240604,132800,255931165,3475,3475,3475,3475,0
|
|
20240604,132700,255931165,3475,3475,3475,3475,30
|
|
20240604,132600,255826915,3480,3480,3480,3480,1
|
|
20240604,132500,255823435,3475,3475,3475,3475,3
|
|
20240604,132400,255813010,3470,3470,3470,3470,0
|
|
20240604,132300,255813010,3470,3470,3470,3470,0
|
|
20240604,132200,255813010,3470,3470,3470,3470,92
|
|
20240604,132100,255493770,3480,3480,3480,3480,0
|
|
20240604,132000,255493770,3480,3470,3480,3470,103
|
|
20240604,131900,255136330,3480,3480,3480,3480,0
|
|
20240604,131800,255136330,3480,3480,3480,3475,19
|
|
20240604,131700,255070260,3475,3475,3475,3475,1
|
|
20240604,131600,255066785,3480,3480,3480,3480,0
|
|
20240604,131500,255066785,3480,3480,3480,3480,1
|
|
20240604,131400,255063305,3480,3480,3480,3480,0
|
|
20240604,131300,255063305,3480,3480,3480,3480,0
|
|
20240604,131200,255063305,3480,3480,3480,3480,0
|
|
20240604,131100,255063305,3480,3480,3480,3470,154
|
|
20240604,131000,254528345,3480,3480,3480,3480,0
|
|
20240604,130900,254528345,3480,3480,3480,3480,0
|
|
20240604,130800,254528345,3480,3480,3480,3480,0
|
|
20240604,130700,254528345,3480,3480,3480,3480,1
|
|
20240604,130600,254524865,3480,3480,3480,3480,0
|
|
20240604,130500,254524865,3480,3480,3480,3480,0
|
|
20240604,130400,254524865,3480,3480,3480,3480,0
|
|
20240604,130300,254524865,3480,3480,3480,3480,114
|
|
20240604,130200,254128145,3480,3475,3480,3475,118
|
|
20240604,130100,253717995,3475,3475,3475,3475,0
|
|
20240604,130000,253717995,3475,3475,3475,3475,333
|
|
20240604,125900,252560820,3470,3480,3480,3470,1459
|
|
20240604,125800,247491620,3480,3480,3480,3480,0
|
|
20240604,125700,247491620,3480,3480,3480,3480,460
|
|
20240604,125600,245890820,3475,3475,3475,3475,47
|
|
20240604,125500,245727495,3475,3475,3475,3475,0
|
|
20240604,125400,245727495,3475,3475,3475,3475,0
|
|
20240604,125300,245727495,3475,3475,3475,3475,3
|
|
20240604,125200,245717070,3470,3470,3470,3470,34
|
|
20240604,125100,245599090,3470,3470,3470,3470,1
|
|
20240604,125000,245595620,3475,3475,3475,3475,0
|
|
20240604,124900,245595620,3475,3475,3475,3475,1000
|
|
20240604,124800,242120620,3475,3475,3475,3475,100
|
|
20240604,124700,241773120,3470,3470,3470,3470,10
|
|
20240604,124600,241738420,3470,3470,3470,3470,95
|
|
20240604,124500,241408770,3470,3470,3470,3470,0
|
|
20240604,124400,241408770,3470,3470,3470,3470,0
|
|
20240604,124300,241408770,3470,3470,3470,3470,20
|
|
20240604,124200,241339370,3475,3475,3475,3475,0
|
|
20240604,124100,241339370,3475,3480,3480,3475,3
|
|
20240604,124000,241328935,3480,3480,3480,3480,0
|
|
20240604,123900,241328935,3480,3480,3480,3480,0
|
|
20240604,123800,241328935,3480,3480,3480,3480,0
|
|
20240604,123700,241328935,3480,3480,3480,3480,1
|
|
20240604,123600,241325455,3470,3470,3470,3470,0
|
|
20240604,123500,241325455,3470,3470,3470,3470,0
|
|
20240604,123400,241325455,3470,3470,3470,3470,89
|
|
20240604,123300,241016625,3475,3475,3475,3475,300
|
|
20240604,123200,239974125,3475,3475,3475,3475,617
|
|
20240604,123100,237830050,3475,3475,3475,3475,200
|
|
20240604,123000,237135050,3475,3475,3475,3475,3499
|
|
20240604,122900,224976025,3475,3475,3475,3475,799
|
|
20240604,122800,222199500,3475,3480,3480,3475,225
|
|
20240604,122700,221417460,3475,3475,3475,3475,0
|
|
20240604,122600,221417460,3475,3475,3475,3475,1
|
|
20240604,122500,221413985,3480,3480,3480,3480,1
|
|
20240604,122400,221410505,3475,3475,3475,3475,16
|
|
20240604,122300,221354905,3475,3475,3475,3475,85
|
|
20240604,122200,221059530,3475,3475,3475,3475,0
|
|
20240604,122100,221059530,3475,3475,3475,3475,0
|
|
20240604,122000,221059530,3475,3475,3475,3475,65
|
|
20240604,121900,220833655,3480,3480,3480,3480,12
|
|
20240604,121800,220791895,3475,3475,3475,3475,100
|
|
20240604,121700,220444395,3480,3480,3480,3480,0
|
|
20240604,121600,220444395,3480,3480,3480,3480,0
|
|
20240604,121500,220444395,3480,3480,3480,3480,0
|
|
20240604,121400,220444395,3480,3480,3480,3480,0
|
|
20240604,121300,220444395,3480,3480,3480,3480,0
|
|
20240604,121200,220444395,3480,3480,3480,3480,0
|
|
20240604,121100,220444395,3480,3475,3480,3475,99
|
|
20240604,121000,220100315,3475,3475,3475,3475,0
|
|
20240604,120900,220100315,3475,3475,3475,3475,0
|
|
20240604,120800,220100315,3475,3475,3475,3475,0
|
|
20240604,120700,220100315,3475,3475,3475,3475,0
|
|
20240604,120600,220100315,3475,3475,3475,3475,0
|
|
20240604,120500,220100315,3475,3475,3475,3475,0
|
|
20240604,120400,220100315,3475,3475,3475,3475,0
|
|
20240604,120300,220100315,3475,3475,3475,3475,1000
|
|
20240604,120200,216625315,3475,3475,3475,3475,0
|
|
20240604,120100,216625315,3475,3475,3475,3475,0
|
|
20240604,120000,216625315,3475,3475,3475,3475,3
|
|
20240604,115900,216614890,3475,3475,3475,3475,281
|
|
20240604,115800,215638415,3475,3475,3475,3475,1000
|
|
20240604,115700,212163415,3475,3475,3475,3475,94
|
|
20240604,115600,211836765,3475,3475,3475,3475,0
|
|
20240604,115500,211836765,3475,3475,3475,3475,0
|
|
20240604,115400,211836765,3475,3475,3475,3475,0
|
|
20240604,115300,211836765,3475,3475,3475,3475,100
|
|
20240604,115200,211489265,3480,3480,3480,3480,0
|
|
20240604,115100,211489265,3480,3480,3480,3480,0
|
|
20240604,115000,211489265,3480,3475,3480,3475,34
|
|
20240604,114900,211371085,3475,3475,3475,3475,0
|
|
20240604,114800,211371085,3475,3475,3475,3475,0
|
|
20240604,114700,211371085,3475,3475,3475,3475,0
|
|
20240604,114600,211371085,3475,3475,3475,3475,0
|
|
20240604,114500,211371085,3475,3475,3475,3475,261
|
|
20240604,114400,210464110,3480,3480,3480,3480,0
|
|
20240604,114300,210464110,3480,3480,3480,3480,0
|
|
20240604,114200,210464110,3480,3480,3480,3480,21
|
|
20240604,114100,210391030,3480,3480,3480,3480,1
|
|
20240604,114000,210387550,3480,3480,3480,3480,0
|
|
20240604,113900,210387550,3480,3480,3480,3480,960
|
|
20240604,113800,207046750,3475,3475,3475,3475,0
|
|
20240604,113700,207046750,3475,3475,3475,3475,100
|
|
20240604,113600,206699250,3480,3480,3480,3480,0
|
|
20240604,113500,206699250,3480,3480,3480,3480,5
|
|
20240604,113400,206681850,3480,3480,3480,3480,1
|
|
20240604,113300,206678370,3475,3475,3475,3475,0
|
|
20240604,113200,206678370,3475,3475,3475,3475,9
|
|
20240604,113100,206647095,3475,3475,3475,3475,0
|
|
20240604,113000,206647095,3475,3475,3475,3475,0
|
|
20240604,112900,206647095,3475,3475,3475,3475,0
|
|
20240604,112800,206647095,3475,3475,3475,3475,100
|
|
20240604,112700,206299595,3475,3475,3475,3475,22
|
|
20240604,112600,206223145,3475,3475,3475,3475,1000
|
|
20240604,112500,202748145,3475,3475,3475,3475,646
|
|
20240604,112400,200503295,3470,3470,3470,3470,0
|
|
20240604,112300,200503295,3470,3470,3470,3470,0
|
|
20240604,112200,200503295,3470,3470,3470,3470,0
|
|
20240604,112100,200503295,3470,3470,3470,3470,0
|
|
20240604,112000,200503295,3470,3470,3470,3470,0
|
|
20240604,111900,200503295,3470,3470,3470,3470,0
|
|
20240604,111800,200503295,3470,3470,3470,3470,0
|
|
20240604,111700,200503295,3470,3470,3470,3470,0
|
|
20240604,111600,200503295,3470,3480,3480,3470,1255
|
|
20240604,111500,196142620,3480,3480,3480,3480,1
|
|
20240604,111400,196139140,3480,3480,3480,3475,238
|
|
20240604,111300,195311575,3480,3480,3480,3475,98
|
|
20240604,111200,194970985,3480,3480,3480,3480,17
|
|
20240604,111100,194911825,3475,3475,3475,3475,0
|
|
20240604,111000,194911825,3475,3475,3475,3475,185
|
|
20240604,110900,194268950,3475,3475,3475,3475,0
|
|
20240604,110800,194268950,3475,3475,3475,3475,0
|
|
20240604,110700,194268950,3475,3475,3475,3475,152
|
|
20240604,110600,193740750,3475,3475,3475,3475,4
|
|
20240604,110500,193726850,3480,3480,3480,3480,9
|
|
20240604,110400,193695530,3475,3475,3475,3475,0
|
|
20240604,110300,193695530,3475,3475,3475,3475,701
|
|
20240604,110200,191259555,3480,3480,3480,3480,0
|
|
20240604,110100,191259555,3480,3480,3480,3480,47
|
|
20240604,110000,191095995,3470,3470,3470,3470,0
|
|
20240604,105900,191095995,3470,3470,3470,3470,0
|
|
20240604,105800,191095995,3470,3470,3470,3470,11
|
|
20240604,105700,191057825,3475,3475,3475,3475,57
|
|
20240604,105600,190859750,3475,3475,3475,3475,0
|
|
20240604,105500,190859750,3475,3475,3475,3475,0
|
|
20240604,105400,190859750,3475,3475,3475,3475,25
|
|
20240604,105300,190772875,3480,3480,3480,3480,1
|
|
20240604,105200,190769395,3480,3480,3480,3480,0
|
|
20240604,105100,190769395,3480,3480,3480,3480,0
|
|
20240604,105000,190769395,3480,3480,3480,3480,0
|
|
20240604,104900,190769395,3480,3475,3480,3475,118
|
|
20240604,104800,190358845,3475,3475,3475,3475,0
|
|
20240604,104700,190358845,3475,3475,3475,3475,0
|
|
20240604,104600,190358845,3475,3475,3475,3475,0
|
|
20240604,104500,190358845,3475,3475,3475,3475,380
|
|
20240604,104400,189038345,3475,3475,3475,3475,900
|
|
20240604,104300,185910845,3480,3480,3480,3480,0
|
|
20240604,104200,185910845,3480,3480,3480,3480,0
|
|
20240604,104100,185910845,3480,3485,3485,3480,40
|
|
20240604,104000,185771640,3480,3475,3480,3475,585
|
|
20240604,103900,183738740,3475,3475,3475,3475,0
|
|
20240604,103800,183738740,3475,3475,3475,3475,2099
|
|
20240604,103700,176444715,3475,3475,3480,3475,8
|
|
20240604,103600,176416890,3480,3475,3485,3475,1504
|
|
20240604,103500,171185480,3485,3475,3485,3475,2002
|
|
20240604,103400,164228510,3475,3475,3475,3475,147
|
|
20240604,103300,163717685,3480,3480,3480,3480,0
|
|
20240604,103200,163717685,3480,3475,3480,3475,300
|
|
20240604,103100,162674560,3480,3480,3480,3480,0
|
|
20240604,103000,162674560,3480,3480,3480,3480,0
|
|
20240604,102900,162674560,3480,3470,3480,3470,3006
|
|
20240604,102800,152228720,3470,3480,3480,3470,466
|
|
20240604,102700,150611190,3475,3475,3475,3475,641
|
|
20240604,102600,148383715,3475,3475,3475,3475,46
|
|
20240604,102500,148223865,3485,3485,3485,3485,0
|
|
20240604,102400,148223865,3485,3485,3485,3485,0
|
|
20240604,102300,148223865,3485,3485,3485,3485,0
|
|
20240604,102200,148223865,3485,3480,3485,3480,22
|
|
20240604,102100,148147295,3480,3480,3485,3480,1052
|
|
20240604,102000,144483590,3480,3480,3480,3480,1
|
|
20240604,101900,144480110,3475,3475,3475,3475,0
|
|
20240604,101800,144480110,3475,3480,3480,3475,4
|
|
20240604,101700,144466195,3480,3475,3480,3475,451
|
|
20240604,101600,142898965,3470,3470,3470,3470,12
|
|
20240604,101500,142857325,3470,3470,3470,3470,0
|
|
20240604,101400,142857325,3470,3475,3475,3470,2
|
|
20240604,101300,142850380,3465,3470,3470,3465,506
|
|
20240604,101200,141094590,3480,3475,3480,3475,101
|
|
20240604,101100,140743610,3475,3470,3475,3470,2
|
|
20240604,101000,140736665,3470,3470,3470,3470,3
|
|
20240604,100900,140726255,3470,3470,3475,3470,901
|
|
20240604,100800,137599780,3470,3470,3470,3470,0
|
|
20240604,100700,137599780,3470,3470,3470,3470,3
|
|
20240604,100600,137589370,3470,3475,3475,3460,1027
|
|
20240604,100500,134027695,3475,3475,3490,3475,23
|
|
20240604,100400,133947720,3470,3465,3490,3465,960
|
|
20240604,100300,130618840,3470,3470,3470,3470,500
|
|
20240604,100200,128883840,3470,3470,3470,3470,0
|
|
20240604,100100,128883840,3470,3470,3470,3470,1
|
|
20240604,100000,128880370,3470,3470,3470,3470,1
|
|
20240604,095900,128876900,3470,3470,3470,3470,4
|
|
20240604,095800,128863020,3470,3470,3470,3470,10
|
|
20240604,095700,128828320,3470,3470,3470,3470,57
|
|
20240604,095600,128630530,3470,3470,3470,3470,14
|
|
20240604,095500,128581950,3470,3465,3470,3465,4000
|
|
20240604,095400,114711820,3465,3465,3465,3455,24
|
|
20240604,095300,114628860,3465,3455,3465,3455,77
|
|
20240604,095200,114362815,3455,3455,3455,3455,0
|
|
20240604,095100,114362815,3455,3455,3455,3455,0
|
|
20240604,095000,114362815,3455,3455,3455,3455,0
|
|
20240604,094900,114362815,3455,3455,3455,3455,0
|
|
20240604,094800,114362815,3455,3455,3455,3455,0
|
|
20240604,094700,114362815,3455,3455,3455,3455,30
|
|
20240604,094600,114259165,3465,3465,3465,3465,116
|
|
20240604,094500,113857225,3455,3455,3455,3455,0
|
|
20240604,094400,113857225,3455,3455,3455,3455,238
|
|
20240604,094300,113034935,3465,3465,3465,3465,0
|
|
20240604,094200,113034935,3465,3465,3465,3465,0
|
|
20240604,094100,113034935,3465,3465,3465,3465,0
|
|
20240604,094000,113034935,3465,3465,3465,3465,15
|
|
20240604,093900,112982960,3465,3455,3465,3455,2084
|
|
20240604,093800,105763885,3455,3455,3455,3455,100
|
|
20240604,093700,105418385,3455,3455,3455,3455,216
|
|
20240604,093600,104672105,3455,3455,3455,3455,100
|
|
20240604,093500,104326605,3460,3460,3460,3460,155
|
|
20240604,093400,103790305,3455,3455,3455,3455,0
|
|
20240604,093300,103790305,3455,3455,3455,3455,861
|
|
20240604,093200,100815550,3455,3460,3460,3455,375
|
|
20240604,093100,99519910,3460,3455,3460,3455,136
|
|
20240604,093000,99049810,3450,3450,3450,3450,0
|
|
20240604,092900,99049810,3450,3450,3450,3450,0
|
|
20240604,092800,99049810,3450,3450,3450,3450,2639
|
|
20240604,092700,89945260,3455,3455,3455,3455,386
|
|
20240604,092600,88611630,3460,3460,3460,3460,1
|
|
20240604,092500,88608170,3455,3455,3455,3455,261
|
|
20240604,092400,87706415,3460,3460,3460,3460,0
|
|
20240604,092300,87706415,3460,3460,3460,3460,0
|
|
20240604,092200,87706415,3460,3460,3460,3460,500
|
|
20240604,092100,85976415,3450,3455,3455,3450,2126
|
|
20240604,092000,78641495,3455,3455,3455,3450,5003
|
|
20240604,091900,61379475,3455,3455,3455,3455,32
|
|
20240604,091800,61268915,3450,3455,3465,3450,8131
|
|
20240604,091700,33202700,3465,3465,3465,3465,10
|
|
20240604,091600,33168050,3455,3465,3465,3455,629
|
|
20240604,091500,30994255,3460,3460,3460,3460,1505
|
|
20240604,091400,25786955,3465,3465,3465,3465,58
|
|
20240604,091300,25585985,3465,3470,3470,3465,163
|
|
20240604,091200,25021180,3470,3470,3470,3470,14
|
|
20240604,091100,24972600,3465,3465,3465,3465,2563
|
|
20240604,091000,16091805,3460,3460,3460,3460,0
|
|
20240604,090900,16091805,3460,3460,3460,3460,0
|
|
20240604,090800,16091805,3460,3460,3460,3460,0
|
|
20240604,090700,16091805,3460,3465,3465,3460,311
|
|
20240604,090600,15014815,3460,3460,3460,3460,985
|
|
20240604,090500,11606715,3460,3460,3460,3460,182
|
|
20240604,090400,10976995,3460,3460,3460,3460,10
|
|
20240604,090300,10942395,3465,3465,3465,3465,229
|
|
20240604,090200,10148910,3470,3470,3470,3470,716
|
|
20240604,090100,7664390,3470,3470,3470,3470,0
|
|
20240604,090000,7664390,3470,3455,3475,3455,2218
|