596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,185300,1273078485,2210,2210,2210,2210,7516
|
|
20240604,185200,1273078485,2210,2210,2210,2210,0
|
|
20240604,185100,1273078485,2210,2210,2210,2210,0
|
|
20240604,185000,1273078485,2210,2210,2210,2210,0
|
|
20240604,184900,1273078485,2210,2210,2210,2210,0
|
|
20240604,184800,1273078485,2210,2210,2210,2210,0
|
|
20240604,184700,1273078485,2210,2210,2210,2210,0
|
|
20240604,184600,1273078485,2210,2210,2210,2210,0
|
|
20240604,184500,1273078485,2210,2210,2210,2210,0
|
|
20240604,184400,1273078485,2210,2210,2210,2210,0
|
|
20240604,184300,1273078485,2210,2210,2210,2210,0
|
|
20240604,184200,1273078485,2210,2210,2210,2210,0
|
|
20240604,184100,1273078485,2210,2210,2210,2210,0
|
|
20240604,184000,1273078485,2210,2210,2210,2210,0
|
|
20240604,183900,1273078485,2210,2210,2210,2210,0
|
|
20240604,183800,1273078485,2210,2210,2210,2210,0
|
|
20240604,183700,1273078485,2210,2210,2210,2210,0
|
|
20240604,183600,1273078485,2210,2210,2210,2210,0
|
|
20240604,183500,1273078485,2210,2210,2210,2210,0
|
|
20240604,183400,1273078485,2210,2210,2210,2210,0
|
|
20240604,183300,1273078485,2210,2210,2210,2210,0
|
|
20240604,183200,1273078485,2210,2210,2210,2210,0
|
|
20240604,183100,1273078485,2210,2210,2210,2210,0
|
|
20240604,183000,1273078485,2210,2210,2210,2210,0
|
|
20240604,182900,1273078485,2210,2210,2210,2210,0
|
|
20240604,182800,1273078485,2210,2210,2210,2210,0
|
|
20240604,182700,1273078485,2210,2210,2210,2210,0
|
|
20240604,182600,1273078485,2210,2210,2210,2210,0
|
|
20240604,182500,1273078485,2210,2210,2210,2210,0
|
|
20240604,182400,1273078485,2210,2210,2210,2210,0
|
|
20240604,182300,1273078485,2210,2210,2210,2210,7516
|
|
20240604,182200,1273078485,2210,2210,2210,2210,0
|
|
20240604,182100,1273078485,2210,2210,2210,2210,0
|
|
20240604,182000,1273078485,2210,2210,2210,2210,0
|
|
20240604,181900,1273078485,2210,2210,2210,2210,0
|
|
20240604,181800,1273078485,2210,2210,2210,2210,0
|
|
20240604,181700,1273078485,2210,2210,2210,2210,0
|
|
20240604,181600,1273078485,2210,2210,2210,2210,0
|
|
20240604,181500,1273078485,2210,2210,2210,2210,0
|
|
20240604,181400,1273078485,2210,2210,2210,2210,0
|
|
20240604,181300,1273078485,2210,2210,2210,2210,0
|
|
20240604,181200,1273078485,2210,2210,2210,2210,0
|
|
20240604,181100,1273078485,2210,2210,2210,2210,0
|
|
20240604,181000,1273078485,2210,2210,2210,2210,0
|
|
20240604,180900,1273078485,2210,2210,2210,2210,0
|
|
20240604,180800,1273078485,2210,2210,2210,2210,0
|
|
20240604,180700,1273078485,2210,2210,2210,2210,0
|
|
20240604,180600,1273078485,2210,2210,2210,2210,0
|
|
20240604,180500,1273078485,2210,2210,2210,2210,0
|
|
20240604,180400,1273078485,2210,2210,2210,2210,0
|
|
20240604,180300,1273078485,2210,2210,2210,2210,0
|
|
20240604,180200,1273078485,2210,2210,2210,2210,0
|
|
20240604,180100,1273078485,2210,2210,2210,2210,0
|
|
20240604,180000,1273078485,2210,2210,2210,2210,0
|
|
20240604,175900,1273078485,2210,2210,2210,2210,0
|
|
20240604,175800,1273078485,2210,2210,2210,2210,0
|
|
20240604,175700,1273078485,2210,2210,2210,2210,0
|
|
20240604,175600,1273078485,2210,2210,2210,2210,0
|
|
20240604,175500,1273078485,2210,2210,2210,2210,0
|
|
20240604,175400,1273078485,2210,2210,2210,2210,0
|
|
20240604,175300,1273078485,2210,2210,2210,2210,7516
|
|
20240604,175200,1273078485,2210,2210,2210,2210,0
|
|
20240604,175100,1273078485,2210,2210,2210,2210,0
|
|
20240604,175000,1273078485,2210,2210,2210,2210,0
|
|
20240604,174900,1273078485,2210,2210,2210,2210,0
|
|
20240604,174800,1273078485,2210,2210,2210,2210,0
|
|
20240604,174700,1273078485,2210,2210,2210,2210,0
|
|
20240604,174600,1273078485,2210,2210,2210,2210,0
|
|
20240604,174500,1273078485,2210,2210,2210,2210,0
|
|
20240604,174400,1273078485,2210,2210,2210,2210,0
|
|
20240604,174300,1273078485,2210,2210,2210,2210,0
|
|
20240604,174200,1273078485,2210,2210,2210,2210,0
|
|
20240604,174100,1273078485,2210,2210,2210,2210,0
|
|
20240604,174000,1273078485,2210,2210,2210,2210,0
|
|
20240604,173900,1273078485,2210,2210,2210,2210,0
|
|
20240604,173800,1273078485,2210,2210,2210,2210,0
|
|
20240604,173700,1273078485,2210,2210,2210,2210,0
|
|
20240604,173600,1273078485,2210,2210,2210,2210,0
|
|
20240604,173500,1273078485,2210,2210,2210,2210,0
|
|
20240604,173400,1273078485,2210,2210,2210,2210,0
|
|
20240604,173300,1273078485,2210,2210,2210,2210,0
|
|
20240604,173200,1273078485,2210,2210,2210,2210,0
|
|
20240604,173100,1273078485,2210,2210,2210,2210,0
|
|
20240604,173000,1273078485,2210,2210,2210,2210,0
|
|
20240604,172900,1273078485,2210,2210,2210,2210,0
|
|
20240604,172800,1273078485,2210,2210,2210,2210,0
|
|
20240604,172700,1273078485,2210,2210,2210,2210,0
|
|
20240604,172600,1273078485,2210,2210,2210,2210,0
|
|
20240604,172500,1273078485,2210,2210,2210,2210,0
|
|
20240604,172400,1273078485,2210,2210,2210,2210,0
|
|
20240604,172300,1273078485,2210,2210,2210,2210,7516
|
|
20240604,172200,1273078485,2210,2210,2210,2210,0
|
|
20240604,172100,1273078485,2210,2210,2210,2210,0
|
|
20240604,172000,1273078485,2210,2210,2210,2210,0
|
|
20240604,171900,1273078485,2210,2210,2210,2210,0
|
|
20240604,171800,1273078485,2210,2210,2210,2210,0
|
|
20240604,171700,1273078485,2210,2210,2210,2210,0
|
|
20240604,171600,1273078485,2210,2210,2210,2210,0
|
|
20240604,171500,1273078485,2210,2210,2210,2210,0
|
|
20240604,171400,1273078485,2210,2210,2210,2210,0
|
|
20240604,171300,1273078485,2210,2210,2210,2210,0
|
|
20240604,171200,1273078485,2210,2210,2210,2210,0
|
|
20240604,171100,1273078485,2210,2210,2210,2210,0
|
|
20240604,171000,1273078485,2210,2210,2210,2210,0
|
|
20240604,170900,1273078485,2210,2210,2210,2210,0
|
|
20240604,170800,1273078485,2210,2210,2210,2210,0
|
|
20240604,170700,1273078485,2210,2210,2210,2210,0
|
|
20240604,170600,1273078485,2210,2210,2210,2210,0
|
|
20240604,170500,1273078485,2210,2210,2210,2210,0
|
|
20240604,170400,1273078485,2210,2210,2210,2210,0
|
|
20240604,170300,1273078485,2210,2210,2210,2210,0
|
|
20240604,170200,1273078485,2210,2210,2210,2210,0
|
|
20240604,170100,1273078485,2210,2210,2210,2210,0
|
|
20240604,170000,1273078485,2210,2210,2210,2210,0
|
|
20240604,165900,1273078485,2210,2210,2210,2210,0
|
|
20240604,165800,1273078485,2210,2210,2210,2210,0
|
|
20240604,165700,1273078485,2210,2210,2210,2210,0
|
|
20240604,165600,1273078485,2210,2210,2210,2210,0
|
|
20240604,165500,1273078485,2210,2210,2210,2210,0
|
|
20240604,165400,1273078485,2210,2210,2210,2210,0
|
|
20240604,165300,1273078485,2210,2210,2210,2210,7516
|
|
20240604,165200,1273078485,2210,2210,2210,2210,0
|
|
20240604,165100,1273078485,2210,2210,2210,2210,0
|
|
20240604,165000,1273078485,2210,2210,2210,2210,0
|
|
20240604,164900,1273078485,2210,2210,2210,2210,0
|
|
20240604,164800,1273078485,2210,2210,2210,2210,0
|
|
20240604,164700,1273078485,2210,2210,2210,2210,0
|
|
20240604,164600,1273078485,2210,2210,2210,2210,0
|
|
20240604,164500,1273078485,2210,2210,2210,2210,0
|
|
20240604,164400,1273078485,2210,2210,2210,2210,0
|
|
20240604,164300,1273078485,2210,2210,2210,2210,0
|
|
20240604,164200,1273078485,2210,2210,2210,2210,0
|
|
20240604,164100,1273078485,2210,2210,2210,2210,0
|
|
20240604,164000,1273078485,2210,2210,2210,2210,0
|
|
20240604,163900,1273078485,2210,2210,2210,2210,0
|
|
20240604,163800,1273078485,2210,2210,2210,2210,0
|
|
20240604,163700,1273078485,2210,2210,2210,2210,0
|
|
20240604,163600,1273078485,2210,2210,2210,2210,0
|
|
20240604,163500,1273078485,2210,2210,2210,2210,0
|
|
20240604,163400,1273078485,2210,2210,2210,2210,0
|
|
20240604,163300,1273078485,2210,2210,2210,2210,0
|
|
20240604,163200,1273078485,2210,2210,2210,2210,0
|
|
20240604,163100,1273078485,2210,2210,2210,2210,0
|
|
20240604,163000,1273078485,2210,2210,2210,2210,0
|
|
20240604,162900,1273078485,2210,2210,2210,2210,0
|
|
20240604,162800,1273078485,2210,2210,2210,2210,0
|
|
20240604,162700,1273078485,2210,2210,2210,2210,0
|
|
20240604,162600,1273078485,2210,2210,2210,2210,0
|
|
20240604,162500,1273078485,2210,2210,2210,2210,0
|
|
20240604,162400,1273078485,2210,2210,2210,2210,0
|
|
20240604,162300,1273078485,2210,2210,2210,2210,7516
|
|
20240604,162200,1273078485,2210,2210,2210,2210,0
|
|
20240604,162100,1273078485,2210,2210,2210,2210,0
|
|
20240604,162000,1273078485,2210,2210,2210,2210,0
|
|
20240604,161900,1273078485,2210,2210,2210,2210,0
|
|
20240604,161800,1273078485,2210,2210,2210,2210,0
|
|
20240604,161700,1273078485,2210,2210,2210,2210,0
|
|
20240604,161600,1273078485,2210,2210,2210,2210,0
|
|
20240604,161500,1273078485,2210,2210,2210,2210,0
|
|
20240604,161400,1273078485,2210,2210,2210,2210,0
|
|
20240604,161300,1273078485,2210,2210,2210,2210,0
|
|
20240604,161200,1273078485,2210,2210,2210,2210,0
|
|
20240604,161100,1273078485,2210,2210,2210,2210,0
|
|
20240604,161000,1273078485,2210,2210,2210,2210,0
|
|
20240604,160900,1273078485,2210,2210,2210,2210,0
|
|
20240604,160800,1273078485,2210,2210,2210,2210,0
|
|
20240604,160700,1273078485,2210,2210,2210,2210,0
|
|
20240604,160600,1273078485,2210,2210,2210,2210,0
|
|
20240604,160500,1273078485,2210,2210,2210,2210,0
|
|
20240604,160400,1273078485,2210,2210,2210,2210,0
|
|
20240604,160300,1273078485,2210,2210,2210,2210,0
|
|
20240604,160200,1273078485,2210,2210,2210,2210,0
|
|
20240604,160100,1273078485,2210,2210,2210,2210,0
|
|
20240604,160000,1273078485,2210,2210,2210,2210,0
|
|
20240604,155900,1273078485,2210,2210,2210,2210,0
|
|
20240604,155800,1273078485,2210,2210,2210,2210,0
|
|
20240604,155700,1273078485,2210,2210,2210,2210,0
|
|
20240604,155600,1273078485,2210,2210,2210,2210,0
|
|
20240604,155500,1273078485,2210,2210,2210,2210,0
|
|
20240604,155400,1273078485,2210,2210,2210,2210,0
|
|
20240604,155300,1273078485,2210,2210,2210,2210,7516
|
|
20240604,155200,1273078485,2210,2210,2210,2210,0
|
|
20240604,155100,1273078485,2210,2210,2210,2210,0
|
|
20240604,155000,1273078485,2210,2210,2210,2210,0
|
|
20240604,154900,1273078485,2210,2210,2210,2210,0
|
|
20240604,154800,1273078485,2210,2210,2210,2210,0
|
|
20240604,154700,1273078485,2210,2210,2210,2210,0
|
|
20240604,154600,1273078485,2210,2210,2210,2210,0
|
|
20240604,154500,1273078485,2210,2210,2210,2210,0
|
|
20240604,154400,1273078485,2210,2210,2210,2210,0
|
|
20240604,154300,1273078485,2210,2210,2210,2210,0
|
|
20240604,154200,1273078485,2210,2210,2210,2210,0
|
|
20240604,154100,1273078485,2210,2210,2210,2210,0
|
|
20240604,154000,1273078485,2210,2210,2210,2210,0
|
|
20240604,153900,1273078485,2210,2210,2210,2210,0
|
|
20240604,153800,1273078485,2210,2210,2210,2210,0
|
|
20240604,153700,1273078485,2210,2210,2210,2210,0
|
|
20240604,153600,1273078485,2210,2210,2210,2210,0
|
|
20240604,153500,1273078485,2210,2210,2210,2210,0
|
|
20240604,153400,1273078485,2210,2210,2210,2210,0
|
|
20240604,153300,1273078485,2210,2210,2210,2210,0
|
|
20240604,153200,1273078485,2210,2210,2210,2210,0
|
|
20240604,153100,1273078485,2210,2210,2210,2210,0
|
|
20240604,153000,1273078485,2210,2210,2210,2210,7516
|
|
20240604,152900,1256468125,2225,2225,2225,2225,0
|
|
20240604,152800,1256468125,2225,2225,2225,2225,0
|
|
20240604,152700,1256468125,2225,2225,2225,2225,0
|
|
20240604,152600,1256468125,2225,2225,2225,2225,0
|
|
20240604,152500,1256468125,2225,2225,2225,2225,0
|
|
20240604,152400,1256468125,2225,2225,2225,2225,0
|
|
20240604,152300,1256468125,2225,2225,2225,2225,0
|
|
20240604,152200,1256468125,2225,2225,2225,2225,0
|
|
20240604,152100,1256468125,2225,2225,2225,2225,0
|
|
20240604,152000,1256468125,2225,2225,2225,2225,0
|
|
20240604,151900,1256468125,2225,2220,2225,2220,3057
|
|
20240604,151800,1249678510,2215,2220,2220,2215,11
|
|
20240604,151700,1249654125,2220,2220,2220,2220,1892
|
|
20240604,151600,1245453885,2220,2220,2220,2220,500
|
|
20240604,151500,1244343885,2220,2215,2220,2215,655
|
|
20240604,151400,1242893055,2220,2220,2220,2220,1
|
|
20240604,151300,1242890835,2215,2215,2215,2215,0
|
|
20240604,151200,1242890835,2215,2220,2220,2215,1184
|
|
20240604,151100,1240263525,2215,2215,2215,2215,1101
|
|
20240604,151000,1237824810,2210,2215,2215,2210,172
|
|
20240604,150900,1237444675,2215,2210,2215,2210,7
|
|
20240604,150800,1237429190,2215,2210,2215,2210,121
|
|
20240604,150700,1237161775,2215,2210,2215,2205,10990
|
|
20240604,150600,1212915520,2220,2220,2220,2215,4
|
|
20240604,150500,1212906645,2215,2215,2220,2215,1040
|
|
20240604,150400,1210603040,2215,2215,2215,2215,350
|
|
20240604,150300,1209827790,2220,2220,2220,2220,0
|
|
20240604,150200,1209827790,2220,2220,2220,2220,1
|
|
20240604,150100,1209825570,2210,2210,2210,2210,3
|
|
20240604,150000,1209818940,2220,2220,2220,2220,0
|
|
20240604,145900,1209818940,2220,2220,2220,2220,14
|
|
20240604,145800,1209787860,2220,2220,2220,2220,1
|
|
20240604,145700,1209785640,2210,2210,2210,2210,1
|
|
20240604,145600,1209783430,2215,2215,2215,2215,1457
|
|
20240604,145500,1206556175,2205,2215,2215,2205,11056
|
|
20240604,145400,1182147260,2215,2215,2215,2215,1000
|
|
20240604,145300,1179932260,2210,2215,2215,2210,257
|
|
20240604,145200,1179363175,2215,2215,2215,2215,520
|
|
20240604,145100,1178211375,2210,2220,2220,2210,31
|
|
20240604,145000,1178142855,2215,2210,2215,2210,539
|
|
20240604,144900,1176949070,2205,2205,2205,2205,0
|
|
20240604,144800,1176949070,2205,2205,2205,2205,0
|
|
20240604,144700,1176949070,2205,2205,2205,2205,10
|
|
20240604,144600,1176927020,2205,2210,2210,2205,65
|
|
20240604,144500,1176783595,2210,2210,2210,2210,0
|
|
20240604,144400,1176783595,2210,2210,2210,2210,1363
|
|
20240604,144300,1173771365,2210,2205,2210,2205,25
|
|
20240604,144200,1173716140,2215,2215,2215,2215,1006
|
|
20240604,144100,1171487850,2215,2215,2215,2215,2
|
|
20240604,144000,1171483420,2215,2210,2215,2210,695
|
|
20240604,143900,1169944970,2205,2220,2220,2205,1151
|
|
20240604,143800,1167406555,2220,2205,2220,2205,3020
|
|
20240604,143700,1160705270,2215,2205,2215,2205,1746
|
|
20240604,143600,1156844290,2215,2210,2220,2200,11217
|
|
20240604,143500,1132112705,2210,2210,2210,2210,25
|
|
20240604,143400,1132057455,2210,2210,2210,2210,117
|
|
20240604,143300,1131798885,2215,2215,2215,2215,1180
|
|
20240604,143200,1129185185,2215,2215,2215,2215,886
|
|
20240604,143100,1127222695,2220,2220,2220,2220,5
|
|
20240604,143000,1127211595,2220,2220,2220,2220,0
|
|
20240604,142900,1127211595,2220,2220,2220,2220,100
|
|
20240604,142800,1126989595,2220,2210,2220,2210,388
|
|
20240604,142700,1126128405,2220,2210,2220,2210,26
|
|
20240604,142600,1126070815,2220,2215,2220,2215,942
|
|
20240604,142500,1123984270,2215,2215,2215,2215,1000
|
|
20240604,142400,1121769270,2215,2215,2215,2215,63
|
|
20240604,142300,1121629725,2215,2215,2215,2215,505
|
|
20240604,142200,1120511150,2215,2215,2215,2215,0
|
|
20240604,142100,1120511150,2215,2215,2215,2215,2134
|
|
20240604,142000,1115784340,2215,2220,2220,2215,82
|
|
20240604,141900,1115602320,2215,2215,2215,2215,50
|
|
20240604,141800,1115491570,2215,2215,2220,2215,114
|
|
20240604,141700,1115238790,2215,2210,2215,2210,676
|
|
20240604,141600,1113742575,2210,2220,2220,2210,2904
|
|
20240604,141500,1107310770,2220,2220,2220,2220,20
|
|
20240604,141400,1107266370,2210,2210,2210,2210,2673
|
|
20240604,141300,1101359040,2220,2220,2220,2220,0
|
|
20240604,141200,1101359040,2220,2205,2220,2205,620
|
|
20240604,141100,1099990665,2215,2205,2215,2205,3916
|
|
20240604,141000,1091345625,2205,2210,2210,2205,42
|
|
20240604,140900,1091253010,2210,2215,2220,2205,11033
|
|
20240604,140800,1066864800,2215,2220,2220,2205,286
|
|
20240604,140700,1066233305,2205,2210,2210,2205,10495
|
|
20240604,140600,1043078345,2220,2220,2220,2220,200
|
|
20240604,140500,1042634345,2220,2220,2220,2220,11
|
|
20240604,140400,1042609925,2215,2215,2215,2210,4235
|
|
20240604,140300,1033231580,2220,2225,2225,2215,1231
|
|
20240604,140200,1030501110,2225,2215,2225,2215,485
|
|
20240604,140100,1029426535,2215,2215,2215,2215,4303
|
|
20240604,140000,1019895390,2230,2225,2230,2215,3554
|
|
20240604,135900,1012017000,2230,2225,2230,2215,7520
|
|
20240604,135800,995276880,2230,2235,2245,2215,19018
|
|
20240604,135700,953069020,2230,2245,2245,2230,9679
|
|
20240604,135600,931440245,2250,2240,2250,2235,7363
|
|
20240604,135500,914887625,2255,2255,2260,2235,10711
|
|
20240604,135400,890782540,2255,2255,2260,2250,7325
|
|
20240604,135300,874274640,2250,2250,2255,2245,4369
|
|
20240604,135200,864443290,2245,2250,2260,2240,10952
|
|
20240604,135100,839850845,2260,2265,2270,2240,22562
|
|
20240604,135000,788948880,2270,2280,2285,2250,63256
|
|
20240604,134900,645074225,2280,2230,2290,2230,133534
|
|
20240604,134800,342679350,2230,2225,2230,2225,253
|
|
20240604,134700,342115165,2230,2230,2230,2230,1000
|
|
20240604,134600,339885165,2230,2230,2230,2230,1
|
|
20240604,134500,339882935,2225,2230,2230,2225,214
|
|
20240604,134400,339405720,2230,2230,2230,2230,1100
|
|
20240604,134300,336952720,2230,2235,2235,2230,11
|
|
20240604,134200,336928185,2230,2230,2230,2230,2988
|
|
20240604,134100,330264945,2230,2230,2230,2230,0
|
|
20240604,134000,330264945,2230,2230,2230,2230,50
|
|
20240604,133900,330153445,2230,2230,2230,2230,0
|
|
20240604,133800,330153445,2230,2230,2230,2230,0
|
|
20240604,133700,330153445,2230,2230,2230,2230,1
|
|
20240604,133600,330151215,2225,2225,2225,2225,159
|
|
20240604,133500,329797440,2225,2225,2225,2225,0
|
|
20240604,133400,329797440,2225,2225,2225,2225,0
|
|
20240604,133300,329797440,2225,2225,2225,2225,0
|
|
20240604,133200,329797440,2225,2225,2225,2225,0
|
|
20240604,133100,329797440,2225,2225,2225,2225,2281
|
|
20240604,133000,324722215,2225,2225,2225,2225,1
|
|
20240604,132900,324719990,2225,2225,2225,2225,0
|
|
20240604,132800,324719990,2225,2225,2225,2225,0
|
|
20240604,132700,324719990,2225,2225,2225,2225,1
|
|
20240604,132600,324717765,2225,2225,2225,2225,0
|
|
20240604,132500,324717765,2225,2225,2225,2225,8
|
|
20240604,132400,324699965,2225,2225,2225,2225,0
|
|
20240604,132300,324699965,2225,2225,2225,2225,701
|
|
20240604,132200,323140240,2225,2225,2225,2225,0
|
|
20240604,132100,323140240,2225,2225,2225,2225,2
|
|
20240604,132000,323135790,2225,2225,2225,2225,0
|
|
20240604,131900,323135790,2225,2230,2230,2225,251
|
|
20240604,131800,322577310,2230,2230,2230,2230,0
|
|
20240604,131700,322577310,2230,2230,2230,2230,18
|
|
20240604,131600,322537170,2225,2225,2225,2225,1
|
|
20240604,131500,322534945,2225,2225,2225,2225,0
|
|
20240604,131400,322534945,2225,2225,2225,2225,1
|
|
20240604,131300,322532720,2225,2225,2225,2225,0
|
|
20240604,131200,322532720,2225,2225,2225,2225,251
|
|
20240604,131100,321974245,2230,2230,2230,2230,568
|
|
20240604,131000,320707605,2230,2230,2230,2230,245
|
|
20240604,130900,320161255,2235,2235,2235,2235,0
|
|
20240604,130800,320161255,2235,2235,2235,2235,10
|
|
20240604,130700,320138905,2235,2235,2235,2235,10
|
|
20240604,130600,320116555,2235,2235,2235,2235,91
|
|
20240604,130500,319913170,2235,2235,2235,2235,68
|
|
20240604,130400,319761190,2235,2235,2235,2235,1000
|
|
20240604,130300,317526190,2230,2230,2230,2230,2541
|
|
20240604,130200,311859760,2230,2230,2230,2230,0
|
|
20240604,130100,311859760,2230,2230,2230,2230,2846
|
|
20240604,130000,305513180,2230,2230,2230,2230,0
|
|
20240604,125900,305513180,2230,2230,2230,2230,176
|
|
20240604,125800,305120700,2230,2230,2230,2230,1
|
|
20240604,125700,305118470,2230,2230,2230,2230,0
|
|
20240604,125600,305118470,2230,2230,2230,2230,1
|
|
20240604,125500,305116240,2230,2230,2230,2230,1
|
|
20240604,125400,305114010,2230,2230,2230,2230,500
|
|
20240604,125300,303999010,2230,2230,2230,2230,0
|
|
20240604,125200,303999010,2230,2230,2230,2230,0
|
|
20240604,125100,303999010,2230,2230,2230,2230,0
|
|
20240604,125000,303999010,2230,2230,2230,2230,1500
|
|
20240604,124900,300654010,2230,2230,2230,2230,1
|
|
20240604,124800,300651780,2230,2230,2230,2230,1
|
|
20240604,124700,300649550,2225,2225,2225,2225,0
|
|
20240604,124600,300649550,2225,2225,2225,2225,4665
|
|
20240604,124500,290269925,2225,2220,2225,2220,886
|
|
20240604,124400,288302895,2220,2215,2220,2215,2
|
|
20240604,124300,288298460,2215,2215,2215,2215,88
|
|
20240604,124200,288103540,2220,2220,2220,2220,0
|
|
20240604,124100,288103540,2220,2220,2220,2220,1239
|
|
20240604,124000,285352960,2220,2220,2220,2220,948
|
|
20240604,123900,283248400,2225,2225,2225,2225,0
|
|
20240604,123800,283248400,2225,2225,2225,2225,0
|
|
20240604,123700,283248400,2225,2225,2225,2225,0
|
|
20240604,123600,283248400,2225,2225,2225,2225,0
|
|
20240604,123500,283248400,2225,2220,2225,2220,2
|
|
20240604,123400,283243955,2220,2220,2220,2220,0
|
|
20240604,123300,283243955,2220,2220,2220,2220,0
|
|
20240604,123200,283243955,2220,2220,2220,2220,0
|
|
20240604,123100,283243955,2220,2220,2220,2220,0
|
|
20240604,123000,283243955,2220,2220,2220,2220,0
|
|
20240604,122900,283243955,2220,2220,2220,2220,72
|
|
20240604,122800,283084115,2220,2220,2220,2220,0
|
|
20240604,122700,283084115,2220,2215,2220,2215,1341
|
|
20240604,122600,280107615,2215,2215,2215,2215,1907
|
|
20240604,122500,275883610,2220,2215,2220,2215,45
|
|
20240604,122400,275783930,2220,2220,2220,2220,100
|
|
20240604,122300,275561930,2220,2220,2220,2220,0
|
|
20240604,122200,275561930,2220,2220,2220,2220,4
|
|
20240604,122100,275553050,2220,2220,2220,2220,9
|
|
20240604,122000,275533070,2225,2225,2225,2225,0
|
|
20240604,121900,275533070,2225,2220,2225,2220,1329
|
|
20240604,121800,272582685,2220,2220,2220,2220,228
|
|
20240604,121700,272076525,2220,2220,2220,2220,34
|
|
20240604,121600,272001045,2220,2215,2220,2215,203
|
|
20240604,121500,271550395,2215,2215,2215,2215,5
|
|
20240604,121400,271539320,2220,2220,2220,2220,1321
|
|
20240604,121300,268606700,2220,2225,2225,2220,510
|
|
20240604,121200,267474450,2220,2220,2220,2220,223
|
|
20240604,121100,266979390,2220,2220,2220,2220,9
|
|
20240604,121000,266959410,2225,2225,2225,2225,1
|
|
20240604,120900,266957185,2220,2220,2225,2220,813
|
|
20240604,120800,265148320,2220,2220,2220,2220,0
|
|
20240604,120700,265148320,2220,2220,2220,2220,0
|
|
20240604,120600,265148320,2220,2220,2225,2220,8
|
|
20240604,120500,265130555,2225,2225,2225,2225,80
|
|
20240604,120400,264952555,2220,2220,2220,2220,0
|
|
20240604,120300,264952555,2220,2220,2225,2220,118
|
|
20240604,120200,264690050,2225,2225,2225,2225,11
|
|
20240604,120100,264665575,2220,2225,2225,2220,7
|
|
20240604,120000,264650025,2220,2225,2225,2220,8
|
|
20240604,115900,264632235,2225,2220,2225,2220,2
|
|
20240604,115800,264627790,2220,2225,2225,2220,52
|
|
20240604,115700,264512340,2220,2220,2220,2220,35
|
|
20240604,115600,264434640,2220,2220,2220,2220,0
|
|
20240604,115500,264434640,2220,2220,2220,2220,0
|
|
20240604,115400,264434640,2220,2220,2220,2220,5
|
|
20240604,115300,264423540,2220,2220,2220,2220,0
|
|
20240604,115200,264423540,2220,2220,2220,2220,100
|
|
20240604,115100,264201540,2220,2220,2220,2220,5
|
|
20240604,115000,264190440,2220,2220,2220,2220,1000
|
|
20240604,114900,261970440,2220,2220,2220,2220,0
|
|
20240604,114800,261970440,2220,2220,2220,2220,6
|
|
20240604,114700,261957120,2225,2225,2225,2225,0
|
|
20240604,114600,261957120,2225,2225,2225,2225,5
|
|
20240604,114500,261945995,2225,2225,2225,2225,200
|
|
20240604,114400,261500995,2225,2225,2225,2220,132
|
|
20240604,114300,261207800,2220,2220,2220,2220,0
|
|
20240604,114200,261207800,2220,2220,2220,2220,2
|
|
20240604,114100,261203360,2220,2220,2220,2220,0
|
|
20240604,114000,261203360,2220,2220,2220,2220,0
|
|
20240604,113900,261203360,2220,2220,2220,2220,10
|
|
20240604,113800,261181160,2225,2225,2225,2225,1
|
|
20240604,113700,261178935,2220,2220,2220,2220,0
|
|
20240604,113600,261178935,2220,2220,2220,2220,0
|
|
20240604,113500,261178935,2220,2220,2220,2220,28
|
|
20240604,113400,261116775,2220,2220,2220,2220,25
|
|
20240604,113300,261061275,2220,2220,2220,2220,1
|
|
20240604,113200,261059055,2225,2225,2225,2225,0
|
|
20240604,113100,261059055,2225,2225,2225,2225,6
|
|
20240604,113000,261045705,2225,2225,2225,2225,0
|
|
20240604,112900,261045705,2225,2225,2225,2225,0
|
|
20240604,112800,261045705,2225,2225,2225,2225,0
|
|
20240604,112700,261045705,2225,2225,2225,2225,505
|
|
20240604,112600,259922080,2225,2220,2225,2220,4727
|
|
20240604,112500,249405670,2215,2215,2215,2215,0
|
|
20240604,112400,249405670,2215,2215,2215,2215,0
|
|
20240604,112300,249405670,2215,2215,2215,2215,0
|
|
20240604,112200,249405670,2215,2215,2215,2215,397
|
|
20240604,112100,248526315,2220,2220,2220,2220,704
|
|
20240604,112000,246963435,2220,2220,2220,2220,1000
|
|
20240604,111900,244743435,2225,2225,2225,2225,0
|
|
20240604,111800,244743435,2225,2225,2225,2225,0
|
|
20240604,111700,244743435,2225,2225,2225,2220,3
|
|
20240604,111600,244736765,2220,2225,2225,2220,102
|
|
20240604,111500,244510320,2220,2215,2220,2215,1548
|
|
20240604,111400,241073775,2215,2215,2215,2215,1
|
|
20240604,111300,241071560,2215,2215,2215,2215,116
|
|
20240604,111200,240814620,2215,2215,2215,2215,0
|
|
20240604,111100,240814620,2215,2215,2215,2215,0
|
|
20240604,111000,240814620,2215,2215,2215,2215,223
|
|
20240604,110900,240320675,2215,2215,2215,2215,0
|
|
20240604,110800,240320675,2215,2215,2215,2215,0
|
|
20240604,110700,240320675,2215,2215,2215,2215,123
|
|
20240604,110600,240048230,2215,2215,2215,2215,510
|
|
20240604,110500,238918580,2215,2220,2220,2215,305
|
|
20240604,110400,238241485,2220,2220,2220,2220,902
|
|
20240604,110300,236239045,2215,2215,2215,2215,555
|
|
20240604,110200,235009720,2220,2220,2220,2220,0
|
|
20240604,110100,235009720,2220,2220,2220,2220,423
|
|
20240604,110000,234070660,2225,2225,2225,2225,0
|
|
20240604,105900,234070660,2225,2225,2225,2225,0
|
|
20240604,105800,234070660,2225,2220,2225,2220,2
|
|
20240604,105700,234066215,2220,2220,2220,2220,597
|
|
20240604,105600,232740875,2220,2220,2220,2220,0
|
|
20240604,105500,232740875,2220,2220,2220,2220,0
|
|
20240604,105400,232740875,2220,2220,2220,2220,5
|
|
20240604,105300,232729775,2220,2220,2220,2220,47
|
|
20240604,105200,232625435,2215,2215,2215,2215,0
|
|
20240604,105100,232625435,2215,2215,2215,2215,0
|
|
20240604,105000,232625435,2215,2220,2220,2215,620
|
|
20240604,104900,231249040,2215,2215,2215,2215,0
|
|
20240604,104800,231249040,2215,2215,2215,2215,5
|
|
20240604,104700,231237965,2215,2215,2215,2215,1
|
|
20240604,104600,231235750,2225,2220,2225,2220,2031
|
|
20240604,104500,226726580,2215,2220,2220,2215,5
|
|
20240604,104400,226715485,2220,2220,2220,2220,0
|
|
20240604,104300,226715485,2220,2220,2220,2220,0
|
|
20240604,104200,226715485,2220,2220,2220,2220,1
|
|
20240604,104100,226713265,2220,2220,2220,2220,0
|
|
20240604,104000,226713265,2220,2220,2220,2220,0
|
|
20240604,103900,226713265,2220,2220,2220,2220,0
|
|
20240604,103800,226713265,2220,2220,2220,2220,58
|
|
20240604,103700,226584505,2220,2220,2220,2220,5
|
|
20240604,103600,226573405,2225,2220,2225,2220,2350
|
|
20240604,103500,221356245,2220,2220,2220,2220,250
|
|
20240604,103400,220801245,2220,2220,2220,2220,1
|
|
20240604,103300,220799025,2220,2220,2220,2220,0
|
|
20240604,103200,220799025,2220,2220,2220,2220,42
|
|
20240604,103100,220705785,2220,2220,2220,2220,0
|
|
20240604,103000,220705785,2220,2220,2220,2220,57
|
|
20240604,102900,220579245,2220,2225,2225,2220,3
|
|
20240604,102800,220572580,2220,2220,2220,2220,334
|
|
20240604,102700,219831100,2220,2220,2220,2220,0
|
|
20240604,102600,219831100,2220,2220,2220,2220,0
|
|
20240604,102500,219831100,2220,2220,2220,2220,860
|
|
20240604,102400,217921900,2215,2215,2215,2215,1
|
|
20240604,102300,217919685,2215,2220,2220,2215,11
|
|
20240604,102200,217895270,2220,2220,2220,2220,9
|
|
20240604,102100,217875290,2220,2220,2220,2220,17
|
|
20240604,102000,217837550,2220,2215,2220,2215,81
|
|
20240604,101900,217657865,2220,2220,2220,2215,65
|
|
20240604,101800,217513615,2220,2220,2220,2220,430
|
|
20240604,101700,216559015,2220,2215,2220,2215,642
|
|
20240604,101600,215133780,2220,2220,2220,2220,0
|
|
20240604,101500,215133780,2220,2220,2220,2220,5
|
|
20240604,101400,215122680,2215,2215,2215,2215,149
|
|
20240604,101300,214792645,2215,2215,2215,2210,245
|
|
20240604,101200,214249995,2215,2215,2215,2215,45
|
|
20240604,101100,214150320,2215,2215,2215,2215,32
|
|
20240604,101000,214079440,2215,2220,2220,2215,22
|
|
20240604,100900,214030705,2225,2215,2225,2215,27
|
|
20240604,100800,213970890,2225,2225,2225,2225,45
|
|
20240604,100700,213870765,2225,2225,2225,2225,0
|
|
20240604,100600,213870765,2225,2220,2225,2220,50
|
|
20240604,100500,213759580,2225,2215,2225,2215,101
|
|
20240604,100400,213535855,2225,2220,2225,2215,8716
|
|
20240604,100300,194221390,2220,2220,2220,2220,2000
|
|
20240604,100200,189781390,2220,2220,2220,2220,1007
|
|
20240604,100100,187545850,2225,2225,2225,2220,4
|
|
20240604,100000,187536955,2220,2220,2220,2220,0
|
|
20240604,095900,187536955,2220,2220,2220,2220,7
|
|
20240604,095800,187521415,2220,2225,2225,2220,737
|
|
20240604,095700,185882590,2225,2225,2225,2225,9
|
|
20240604,095600,185862565,2220,2220,2220,2220,7
|
|
20240604,095500,185847025,2220,2220,2220,2220,32
|
|
20240604,095400,185775985,2220,2220,2220,2220,1
|
|
20240604,095300,185773765,2220,2220,2220,2220,0
|
|
20240604,095200,185773765,2220,2220,2220,2220,0
|
|
20240604,095100,185773765,2220,2225,2225,2220,6
|
|
20240604,095000,185760430,2220,2225,2225,2220,542
|
|
20240604,094900,184556980,2225,2225,2225,2225,15
|
|
20240604,094800,184523605,2225,2225,2225,2225,51
|
|
20240604,094700,184410130,2230,2225,2230,2225,384
|
|
20240604,094600,183555725,2220,2220,2220,2220,316
|
|
20240604,094500,182854205,2220,2220,2220,2220,0
|
|
20240604,094400,182854205,2220,2220,2220,2220,0
|
|
20240604,094300,182854205,2220,2220,2220,2220,46
|
|
20240604,094200,182752085,2225,2225,2225,2225,202
|
|
20240604,094100,182302635,2225,2225,2225,2225,0
|
|
20240604,094000,182302635,2225,2220,2225,2220,790
|
|
20240604,093900,180548795,2230,2230,2230,2230,7
|
|
20240604,093800,180533185,2225,2225,2225,2225,515
|
|
20240604,093700,179387310,2220,2220,2220,2220,100
|
|
20240604,093600,179165310,2220,2220,2220,2220,0
|
|
20240604,093500,179165310,2220,2215,2220,2215,24
|
|
20240604,093400,179112065,2215,2215,2215,2215,1
|
|
20240604,093300,179109850,2215,2215,2215,2215,0
|
|
20240604,093200,179109850,2215,2215,2220,2215,979
|
|
20240604,093100,176941155,2220,2225,2230,2220,1674
|
|
20240604,093000,173224390,2225,2225,2230,2225,1027
|
|
20240604,092900,170939280,2225,2225,2225,2225,10
|
|
20240604,092800,170917030,2220,2220,2220,2220,0
|
|
20240604,092700,170917030,2220,2220,2220,2220,0
|
|
20240604,092600,170917030,2220,2220,2220,2220,210
|
|
20240604,092500,170450830,2220,2220,2220,2220,10
|
|
20240604,092400,170428630,2230,2220,2230,2220,2834
|
|
20240604,092300,164118305,2220,2220,2220,2220,1957
|
|
20240604,092200,159773765,2220,2220,2220,2220,53
|
|
20240604,092100,159656105,2220,2215,2225,2215,292
|
|
20240604,092000,159008580,2215,2215,2215,2215,722
|
|
20240604,091900,157409350,2215,2220,2220,2215,1250
|
|
20240604,091800,154640310,2220,2220,2220,2220,121
|
|
20240604,091700,154371690,2220,2220,2225,2215,1418
|
|
20240604,091600,151227035,2220,2220,2230,2215,4227
|
|
20240604,091500,141846900,2220,2225,2225,2220,307
|
|
20240604,091400,141164500,2225,2230,2230,2225,987
|
|
20240604,091300,138967670,2230,2230,2230,2230,746
|
|
20240604,091200,137304090,2235,2235,2235,2230,705
|
|
20240604,091100,135728790,2240,2230,2240,2230,42
|
|
20240604,091000,135634820,2230,2235,2235,2230,2846
|
|
20240604,090900,129275930,2235,2235,2245,2235,263
|
|
20240604,090800,128687495,2245,2255,2260,2230,1514
|
|
20240604,090700,125293390,2240,2235,2265,2230,26235
|
|
20240604,090600,66108950,2235,2230,2235,2230,9663
|
|
20240604,090500,44553680,2225,2215,2230,2215,4762
|
|
20240604,090400,33949910,2215,2220,2220,2215,1451
|
|
20240604,090300,30729350,2225,2220,2225,2220,1884
|
|
20240604,090200,26546810,2220,2220,2225,2220,2699
|
|
20240604,090100,20552520,2220,2225,2230,2215,3680
|
|
20240604,090000,12387220,2230,2220,2230,2215,5576
|