635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,193200,168262890,8880,8880,8880,8880,692
|
|
20240605,193100,168262890,8880,8880,8880,8880,0
|
|
20240605,193000,168262890,8880,8880,8880,8880,0
|
|
20240605,192900,168262890,8880,8880,8880,8880,0
|
|
20240605,192800,168262890,8880,8880,8880,8880,0
|
|
20240605,192700,168262890,8880,8880,8880,8880,0
|
|
20240605,192600,168262890,8880,8880,8880,8880,0
|
|
20240605,192500,168262890,8880,8880,8880,8880,0
|
|
20240605,192400,168262890,8880,8880,8880,8880,0
|
|
20240605,192300,168262890,8880,8880,8880,8880,0
|
|
20240605,192200,168262890,8880,8880,8880,8880,0
|
|
20240605,192100,168262890,8880,8880,8880,8880,0
|
|
20240605,192000,168262890,8880,8880,8880,8880,0
|
|
20240605,191900,168262890,8880,8880,8880,8880,0
|
|
20240605,191800,168262890,8880,8880,8880,8880,0
|
|
20240605,191700,168262890,8880,8880,8880,8880,0
|
|
20240605,191600,168262890,8880,8880,8880,8880,0
|
|
20240605,191500,168262890,8880,8880,8880,8880,0
|
|
20240605,191400,168262890,8880,8880,8880,8880,0
|
|
20240605,191300,168262890,8880,8880,8880,8880,0
|
|
20240605,191200,168262890,8880,8880,8880,8880,0
|
|
20240605,191100,168262890,8880,8880,8880,8880,0
|
|
20240605,191000,168262890,8880,8880,8880,8880,0
|
|
20240605,190900,168262890,8880,8880,8880,8880,0
|
|
20240605,190800,168262890,8880,8880,8880,8880,0
|
|
20240605,190700,168262890,8880,8880,8880,8880,0
|
|
20240605,190600,168262890,8880,8880,8880,8880,0
|
|
20240605,190500,168262890,8880,8880,8880,8880,0
|
|
20240605,190400,168262890,8880,8880,8880,8880,0
|
|
20240605,190300,168262890,8880,8880,8880,8880,0
|
|
20240605,190200,168262890,8880,8880,8880,8880,692
|
|
20240605,190100,168262890,8880,8880,8880,8880,0
|
|
20240605,190000,168262890,8880,8880,8880,8880,0
|
|
20240605,185900,168262890,8880,8880,8880,8880,0
|
|
20240605,185800,168262890,8880,8880,8880,8880,0
|
|
20240605,185700,168262890,8880,8880,8880,8880,0
|
|
20240605,185600,168262890,8880,8880,8880,8880,0
|
|
20240605,185500,168262890,8880,8880,8880,8880,0
|
|
20240605,185400,168262890,8880,8880,8880,8880,0
|
|
20240605,185300,168262890,8880,8880,8880,8880,0
|
|
20240605,185200,168262890,8880,8880,8880,8880,0
|
|
20240605,185100,168262890,8880,8880,8880,8880,0
|
|
20240605,185000,168262890,8880,8880,8880,8880,0
|
|
20240605,184900,168262890,8880,8880,8880,8880,0
|
|
20240605,184800,168262890,8880,8880,8880,8880,0
|
|
20240605,184700,168262890,8880,8880,8880,8880,0
|
|
20240605,184600,168262890,8880,8880,8880,8880,0
|
|
20240605,184500,168262890,8880,8880,8880,8880,0
|
|
20240605,184400,168262890,8880,8880,8880,8880,0
|
|
20240605,184300,168262890,8880,8880,8880,8880,0
|
|
20240605,184200,168262890,8880,8880,8880,8880,0
|
|
20240605,184100,168262890,8880,8880,8880,8880,0
|
|
20240605,184000,168262890,8880,8880,8880,8880,0
|
|
20240605,183900,168262890,8880,8880,8880,8880,0
|
|
20240605,183800,168262890,8880,8880,8880,8880,0
|
|
20240605,183700,168262890,8880,8880,8880,8880,0
|
|
20240605,183600,168262890,8880,8880,8880,8880,0
|
|
20240605,183500,168262890,8880,8880,8880,8880,0
|
|
20240605,183400,168262890,8880,8880,8880,8880,0
|
|
20240605,183300,168262890,8880,8880,8880,8880,0
|
|
20240605,183200,168262890,8880,8880,8880,8880,692
|
|
20240605,183100,168262890,8880,8880,8880,8880,0
|
|
20240605,183000,168262890,8880,8880,8880,8880,0
|
|
20240605,182900,168262890,8880,8880,8880,8880,0
|
|
20240605,182800,168262890,8880,8880,8880,8880,0
|
|
20240605,182700,168262890,8880,8880,8880,8880,0
|
|
20240605,182600,168262890,8880,8880,8880,8880,0
|
|
20240605,182500,168262890,8880,8880,8880,8880,0
|
|
20240605,182400,168262890,8880,8880,8880,8880,0
|
|
20240605,182300,168262890,8880,8880,8880,8880,0
|
|
20240605,182200,168262890,8880,8880,8880,8880,0
|
|
20240605,182100,168262890,8880,8880,8880,8880,0
|
|
20240605,182000,168262890,8880,8880,8880,8880,0
|
|
20240605,181900,168262890,8880,8880,8880,8880,0
|
|
20240605,181800,168262890,8880,8880,8880,8880,0
|
|
20240605,181700,168262890,8880,8880,8880,8880,0
|
|
20240605,181600,168262890,8880,8880,8880,8880,0
|
|
20240605,181500,168262890,8880,8880,8880,8880,0
|
|
20240605,181400,168262890,8880,8880,8880,8880,0
|
|
20240605,181300,168262890,8880,8880,8880,8880,0
|
|
20240605,181200,168262890,8880,8880,8880,8880,0
|
|
20240605,181100,168262890,8880,8880,8880,8880,0
|
|
20240605,181000,168262890,8880,8880,8880,8880,0
|
|
20240605,180900,168262890,8880,8880,8880,8880,0
|
|
20240605,180800,168262890,8880,8880,8880,8880,0
|
|
20240605,180700,168262890,8880,8880,8880,8880,0
|
|
20240605,180600,168262890,8880,8880,8880,8880,0
|
|
20240605,180500,168262890,8880,8880,8880,8880,0
|
|
20240605,180400,168262890,8880,8880,8880,8880,0
|
|
20240605,180300,168262890,8880,8880,8880,8880,0
|
|
20240605,180200,168262890,8880,8880,8880,8880,692
|
|
20240605,180100,168262890,8880,8880,8880,8880,0
|
|
20240605,180000,168262890,8880,8880,8880,8880,0
|
|
20240605,175900,168262890,8880,8880,8880,8880,0
|
|
20240605,175800,168262890,8880,8880,8880,8880,0
|
|
20240605,175700,168262890,8880,8880,8880,8880,0
|
|
20240605,175600,168262890,8880,8880,8880,8880,0
|
|
20240605,175500,168262890,8880,8880,8880,8880,0
|
|
20240605,175400,168262890,8880,8880,8880,8880,0
|
|
20240605,175300,168262890,8880,8880,8880,8880,0
|
|
20240605,175200,168262890,8880,8880,8880,8880,0
|
|
20240605,175100,168262890,8880,8880,8880,8880,0
|
|
20240605,175000,168262890,8880,8880,8880,8880,0
|
|
20240605,174900,168262890,8880,8880,8880,8880,0
|
|
20240605,174800,168262890,8880,8880,8880,8880,0
|
|
20240605,174700,168262890,8880,8880,8880,8880,0
|
|
20240605,174600,168262890,8880,8880,8880,8880,0
|
|
20240605,174500,168262890,8880,8880,8880,8880,0
|
|
20240605,174400,168262890,8880,8880,8880,8880,0
|
|
20240605,174300,168262890,8880,8880,8880,8880,0
|
|
20240605,174200,168262890,8880,8880,8880,8880,0
|
|
20240605,174100,168262890,8880,8880,8880,8880,0
|
|
20240605,174000,168262890,8880,8880,8880,8880,0
|
|
20240605,173900,168262890,8880,8880,8880,8880,0
|
|
20240605,173800,168262890,8880,8880,8880,8880,0
|
|
20240605,173700,168262890,8880,8880,8880,8880,0
|
|
20240605,173600,168262890,8880,8880,8880,8880,0
|
|
20240605,173500,168262890,8880,8880,8880,8880,0
|
|
20240605,173400,168262890,8880,8880,8880,8880,0
|
|
20240605,173300,168262890,8880,8880,8880,8880,0
|
|
20240605,173200,168262890,8880,8880,8880,8880,692
|
|
20240605,173100,168262890,8880,8880,8880,8880,0
|
|
20240605,173000,168262890,8880,8880,8880,8880,0
|
|
20240605,172900,168262890,8880,8880,8880,8880,0
|
|
20240605,172800,168262890,8880,8880,8880,8880,0
|
|
20240605,172700,168262890,8880,8880,8880,8880,0
|
|
20240605,172600,168262890,8880,8880,8880,8880,0
|
|
20240605,172500,168262890,8880,8880,8880,8880,0
|
|
20240605,172400,168262890,8880,8880,8880,8880,0
|
|
20240605,172300,168262890,8880,8880,8880,8880,0
|
|
20240605,172200,168262890,8880,8880,8880,8880,0
|
|
20240605,172100,168262890,8880,8880,8880,8880,0
|
|
20240605,172000,168262890,8880,8880,8880,8880,0
|
|
20240605,171900,168262890,8880,8880,8880,8880,0
|
|
20240605,171800,168262890,8880,8880,8880,8880,0
|
|
20240605,171700,168262890,8880,8880,8880,8880,0
|
|
20240605,171600,168262890,8880,8880,8880,8880,0
|
|
20240605,171500,168262890,8880,8880,8880,8880,0
|
|
20240605,171400,168262890,8880,8880,8880,8880,0
|
|
20240605,171300,168262890,8880,8880,8880,8880,0
|
|
20240605,171200,168262890,8880,8880,8880,8880,0
|
|
20240605,171100,168262890,8880,8880,8880,8880,0
|
|
20240605,171000,168262890,8880,8880,8880,8880,0
|
|
20240605,170900,168262890,8880,8880,8880,8880,0
|
|
20240605,170800,168262890,8880,8880,8880,8880,0
|
|
20240605,170700,168262890,8880,8880,8880,8880,0
|
|
20240605,170600,168262890,8880,8880,8880,8880,0
|
|
20240605,170500,168262890,8880,8880,8880,8880,0
|
|
20240605,170400,168262890,8880,8880,8880,8880,0
|
|
20240605,170300,168262890,8880,8880,8880,8880,0
|
|
20240605,170200,168262890,8880,8880,8880,8880,692
|
|
20240605,170100,168262890,8880,8880,8880,8880,0
|
|
20240605,170000,168262890,8880,8880,8880,8880,0
|
|
20240605,165900,168262890,8880,8880,8880,8880,0
|
|
20240605,165800,168262890,8880,8880,8880,8880,0
|
|
20240605,165700,168262890,8880,8880,8880,8880,0
|
|
20240605,165600,168262890,8880,8880,8880,8880,0
|
|
20240605,165500,168262890,8880,8880,8880,8880,0
|
|
20240605,165400,168262890,8880,8880,8880,8880,0
|
|
20240605,165300,168262890,8880,8880,8880,8880,0
|
|
20240605,165200,168262890,8880,8880,8880,8880,0
|
|
20240605,165100,168262890,8880,8880,8880,8880,0
|
|
20240605,165000,168262890,8880,8880,8880,8880,0
|
|
20240605,164900,168262890,8880,8880,8880,8880,0
|
|
20240605,164800,168262890,8880,8880,8880,8880,0
|
|
20240605,164700,168262890,8880,8880,8880,8880,0
|
|
20240605,164600,168262890,8880,8880,8880,8880,0
|
|
20240605,164500,168262890,8880,8880,8880,8880,0
|
|
20240605,164400,168262890,8880,8880,8880,8880,0
|
|
20240605,164300,168262890,8880,8880,8880,8880,0
|
|
20240605,164200,168262890,8880,8880,8880,8880,0
|
|
20240605,164100,168262890,8880,8880,8880,8880,0
|
|
20240605,164000,168262890,8880,8880,8880,8880,0
|
|
20240605,163900,168262890,8880,8880,8880,8880,0
|
|
20240605,163800,168262890,8880,8880,8880,8880,0
|
|
20240605,163700,168262890,8880,8880,8880,8880,0
|
|
20240605,163600,168262890,8880,8880,8880,8880,0
|
|
20240605,163500,168262890,8880,8880,8880,8880,0
|
|
20240605,163400,168262890,8880,8880,8880,8880,0
|
|
20240605,163300,168262890,8880,8880,8880,8880,0
|
|
20240605,163200,168262890,8880,8880,8880,8880,692
|
|
20240605,163100,168262890,8880,8880,8880,8880,0
|
|
20240605,163000,168262890,8880,8880,8880,8880,0
|
|
20240605,162900,168262890,8880,8880,8880,8880,0
|
|
20240605,162800,168262890,8880,8880,8880,8880,0
|
|
20240605,162700,168262890,8880,8880,8880,8880,0
|
|
20240605,162600,168262890,8880,8880,8880,8880,0
|
|
20240605,162500,168262890,8880,8880,8880,8880,0
|
|
20240605,162400,168262890,8880,8880,8880,8880,0
|
|
20240605,162300,168262890,8880,8880,8880,8880,0
|
|
20240605,162200,168262890,8880,8880,8880,8880,0
|
|
20240605,162100,168262890,8880,8880,8880,8880,0
|
|
20240605,162000,168262890,8880,8880,8880,8880,0
|
|
20240605,161900,168262890,8880,8880,8880,8880,0
|
|
20240605,161800,168262890,8880,8880,8880,8880,0
|
|
20240605,161700,168262890,8880,8880,8880,8880,0
|
|
20240605,161600,168262890,8880,8880,8880,8880,0
|
|
20240605,161500,168262890,8880,8880,8880,8880,0
|
|
20240605,161400,168262890,8880,8880,8880,8880,0
|
|
20240605,161300,168262890,8880,8880,8880,8880,0
|
|
20240605,161200,168262890,8880,8880,8880,8880,0
|
|
20240605,161100,168262890,8880,8880,8880,8880,0
|
|
20240605,161000,168262890,8880,8880,8880,8880,0
|
|
20240605,160900,168262890,8880,8880,8880,8880,0
|
|
20240605,160800,168262890,8880,8880,8880,8880,0
|
|
20240605,160700,168262890,8880,8880,8880,8880,0
|
|
20240605,160600,168262890,8880,8880,8880,8880,0
|
|
20240605,160500,168262890,8880,8880,8880,8880,0
|
|
20240605,160400,168262890,8880,8880,8880,8880,0
|
|
20240605,160300,168262890,8880,8880,8880,8880,0
|
|
20240605,160200,168262890,8880,8880,8880,8880,692
|
|
20240605,160100,168262890,8880,8880,8880,8880,0
|
|
20240605,160000,168262890,8880,8880,8880,8880,0
|
|
20240605,155900,168262890,8880,8880,8880,8880,0
|
|
20240605,155800,168262890,8880,8880,8880,8880,0
|
|
20240605,155700,168262890,8880,8880,8880,8880,0
|
|
20240605,155600,168262890,8880,8880,8880,8880,0
|
|
20240605,155500,168262890,8880,8880,8880,8880,0
|
|
20240605,155400,168262890,8880,8880,8880,8880,0
|
|
20240605,155300,168262890,8880,8880,8880,8880,0
|
|
20240605,155200,168262890,8880,8880,8880,8880,0
|
|
20240605,155100,168262890,8880,8880,8880,8880,0
|
|
20240605,155000,168262890,8880,8880,8880,8880,0
|
|
20240605,154900,168262890,8880,8880,8880,8880,0
|
|
20240605,154800,168262890,8880,8880,8880,8880,0
|
|
20240605,154700,168262890,8880,8880,8880,8880,0
|
|
20240605,154600,168262890,8880,8880,8880,8880,0
|
|
20240605,154500,168262890,8880,8880,8880,8880,0
|
|
20240605,154400,168262890,8880,8880,8880,8880,0
|
|
20240605,154300,168262890,8880,8880,8880,8880,0
|
|
20240605,154200,168262890,8880,8880,8880,8880,0
|
|
20240605,154100,168262890,8880,8880,8880,8880,0
|
|
20240605,154000,168262890,8880,8880,8880,8880,0
|
|
20240605,153900,168262890,8880,8880,8880,8880,0
|
|
20240605,153800,168262890,8880,8880,8880,8880,0
|
|
20240605,153700,168262890,8880,8880,8880,8880,0
|
|
20240605,153600,168262890,8880,8880,8880,8880,0
|
|
20240605,153500,168262890,8880,8880,8880,8880,0
|
|
20240605,153400,168262890,8880,8880,8880,8880,0
|
|
20240605,153300,168262890,8880,8880,8880,8880,0
|
|
20240605,153200,168262890,8880,8880,8880,8880,692
|
|
20240605,153100,168262890,8880,8880,8880,8880,0
|
|
20240605,153000,168262890,8880,8880,8880,8880,692
|
|
20240605,152900,162117930,8900,8900,8900,8900,0
|
|
20240605,152800,162117930,8900,8900,8900,8900,0
|
|
20240605,152700,162117930,8900,8900,8900,8900,0
|
|
20240605,152600,162117930,8900,8900,8900,8900,0
|
|
20240605,152500,162117930,8900,8900,8900,8900,0
|
|
20240605,152400,162117930,8900,8900,8900,8900,0
|
|
20240605,152300,162117930,8900,8900,8900,8900,0
|
|
20240605,152200,162117930,8900,8900,8900,8900,0
|
|
20240605,152100,162117930,8900,8900,8900,8900,0
|
|
20240605,152000,162117930,8900,8900,8900,8900,0
|
|
20240605,151900,162117930,8900,8900,8900,8890,43
|
|
20240605,151800,161735370,8900,8900,8900,8900,0
|
|
20240605,151700,161735370,8900,8900,8900,8900,13
|
|
20240605,151600,161619670,8910,8910,8910,8910,1
|
|
20240605,151500,161610760,8900,8900,8900,8900,16
|
|
20240605,151400,161468360,8910,8910,8910,8910,5
|
|
20240605,151300,161423810,8910,8910,8910,8910,5
|
|
20240605,151200,161379260,8910,8910,8910,8910,1
|
|
20240605,151100,161370350,8900,8900,8900,8900,31
|
|
20240605,151000,161094450,8900,8900,8900,8900,58
|
|
20240605,150900,160578250,8900,8900,8900,8900,43
|
|
20240605,150800,160195550,8910,8910,8910,8910,1
|
|
20240605,150700,160186640,8900,8900,8900,8900,0
|
|
20240605,150600,160186640,8900,8900,8900,8900,210
|
|
20240605,150500,158317640,8910,8910,8910,8910,76
|
|
20240605,150400,157640480,8920,8920,8920,8920,0
|
|
20240605,150300,157640480,8920,8920,8920,8920,0
|
|
20240605,150200,157640480,8920,8920,8920,8920,0
|
|
20240605,150100,157640480,8920,8920,8920,8920,0
|
|
20240605,150000,157640480,8920,8920,8920,8920,0
|
|
20240605,145900,157640480,8920,8920,8920,8920,0
|
|
20240605,145800,157640480,8920,8890,8920,8890,34
|
|
20240605,145700,157338190,8900,8900,8900,8900,90
|
|
20240605,145600,156537190,8900,8900,8900,8900,0
|
|
20240605,145500,156537190,8900,8900,8900,8900,0
|
|
20240605,145400,156537190,8900,8900,8900,8900,0
|
|
20240605,145300,156537190,8900,8900,8900,8900,501
|
|
20240605,145200,152078290,8880,8880,8880,8880,50
|
|
20240605,145100,151634290,8900,8900,8900,8900,0
|
|
20240605,145000,151634290,8900,8900,8900,8900,0
|
|
20240605,144900,151634290,8900,8900,8900,8900,0
|
|
20240605,144800,151634290,8900,8900,8900,8900,0
|
|
20240605,144700,151634290,8900,8900,8900,8900,0
|
|
20240605,144600,151634290,8900,8900,8900,8900,0
|
|
20240605,144500,151634290,8900,8900,8900,8900,1
|
|
20240605,144400,151625390,8880,8880,8880,8880,0
|
|
20240605,144300,151625390,8880,8880,8880,8880,50
|
|
20240605,144200,151181390,8900,8900,8900,8900,0
|
|
20240605,144100,151181390,8900,8900,8900,8900,0
|
|
20240605,144000,151181390,8900,8900,8900,8900,0
|
|
20240605,143900,151181390,8900,8900,8900,8900,0
|
|
20240605,143800,151181390,8900,8900,8900,8900,0
|
|
20240605,143700,151181390,8900,8900,8900,8900,0
|
|
20240605,143600,151181390,8900,8900,8900,8900,0
|
|
20240605,143500,151181390,8900,8900,8900,8900,0
|
|
20240605,143400,151181390,8900,8900,8900,8900,0
|
|
20240605,143300,151181390,8900,8900,8900,8900,0
|
|
20240605,143200,151181390,8900,8900,8900,8900,0
|
|
20240605,143100,151181390,8900,8900,8900,8900,173
|
|
20240605,143000,149641690,8900,8900,8900,8900,0
|
|
20240605,142900,149641690,8900,8900,8900,8900,0
|
|
20240605,142800,149641690,8900,8900,8900,8900,0
|
|
20240605,142700,149641690,8900,8900,8900,8900,0
|
|
20240605,142600,149641690,8900,8900,8900,8900,0
|
|
20240605,142500,149641690,8900,8900,8900,8900,0
|
|
20240605,142400,149641690,8900,8900,8900,8900,5
|
|
20240605,142300,149597190,8860,8860,8860,8860,0
|
|
20240605,142200,149597190,8860,8890,8890,8860,198
|
|
20240605,142100,147838990,8900,8900,8900,8900,0
|
|
20240605,142000,147838990,8900,8900,8900,8900,230
|
|
20240605,141900,145791990,8900,8900,8900,8900,0
|
|
20240605,141800,145791990,8900,8910,8910,8900,609
|
|
20240605,141700,140371200,8920,8910,8920,8910,101
|
|
20240605,141600,139471280,8910,8910,8910,8910,100
|
|
20240605,141500,138580280,8910,8910,8910,8910,46
|
|
20240605,141400,138170420,8910,8910,8910,8910,79
|
|
20240605,141300,137466530,8910,8910,8910,8910,21
|
|
20240605,141200,137279420,8910,8910,8910,8910,130
|
|
20240605,141100,136121120,8910,8910,8910,8910,70
|
|
20240605,141000,135497420,8910,8910,8910,8910,0
|
|
20240605,140900,135497420,8910,8910,8910,8910,86
|
|
20240605,140800,134731160,8910,8910,8910,8910,75
|
|
20240605,140700,134062910,8910,8910,8910,8910,0
|
|
20240605,140600,134062910,8910,8910,8910,8910,1
|
|
20240605,140500,134054000,8910,8910,8910,8910,0
|
|
20240605,140400,134054000,8910,8910,8910,8910,300
|
|
20240605,140300,131381000,8910,8910,8910,8910,0
|
|
20240605,140200,131381000,8910,8910,8910,8910,3
|
|
20240605,140100,131354270,8910,8910,8910,8910,0
|
|
20240605,140000,131354270,8910,8910,8910,8910,0
|
|
20240605,135900,131354270,8910,8910,8910,8910,0
|
|
20240605,135800,131354270,8910,8910,8910,8910,25
|
|
20240605,135700,131131520,8920,8920,8920,8920,0
|
|
20240605,135600,131131520,8920,8920,8920,8920,0
|
|
20240605,135500,131131520,8920,8920,8920,8920,10
|
|
20240605,135400,131042320,8910,8910,8910,8910,153
|
|
20240605,135300,129679090,8920,8920,8920,8920,0
|
|
20240605,135200,129679090,8920,8920,8920,8920,0
|
|
20240605,135100,129679090,8920,8920,8920,8920,0
|
|
20240605,135000,129679090,8920,8920,8920,8920,121
|
|
20240605,134900,128599770,8970,8920,8970,8920,663
|
|
20240605,134800,122679580,8920,8920,8920,8920,0
|
|
20240605,134700,122679580,8920,8920,8920,8920,88
|
|
20240605,134600,121894620,8920,8910,8920,8910,1069
|
|
20240605,134500,112359410,8920,8940,8940,8920,236
|
|
20240605,134400,110252700,8950,8950,8950,8950,99
|
|
20240605,134300,109366650,8970,8970,8970,8970,0
|
|
20240605,134200,109366650,8970,8970,8970,8970,0
|
|
20240605,134100,109366650,8970,8970,8970,8970,0
|
|
20240605,134000,109366650,8970,8970,8970,8970,0
|
|
20240605,133900,109366650,8970,8970,8970,8970,0
|
|
20240605,133800,109366650,8970,8970,8970,8970,0
|
|
20240605,133700,109366650,8970,8970,8970,8970,2
|
|
20240605,133600,109348710,8950,8950,8950,8950,5
|
|
20240605,133500,109303960,8950,8940,8950,8940,92
|
|
20240605,133400,108480770,8940,8940,8940,8940,6
|
|
20240605,133300,108427130,8930,8930,8930,8930,6
|
|
20240605,133200,108373550,8930,8930,8930,8930,0
|
|
20240605,133100,108373550,8930,8930,8930,8930,0
|
|
20240605,133000,108373550,8930,8930,8930,8930,0
|
|
20240605,132900,108373550,8930,8930,8930,8930,24
|
|
20240605,132800,108159230,8930,8930,8930,8930,19
|
|
20240605,132700,107989560,8930,8930,8930,8930,10
|
|
20240605,132600,107900260,8940,8940,8940,8940,0
|
|
20240605,132500,107900260,8940,8940,8940,8940,0
|
|
20240605,132400,107900260,8940,8940,8940,8940,78
|
|
20240605,132300,107202940,8950,8950,8950,8950,40
|
|
20240605,132200,106844940,8950,8950,8950,8950,75
|
|
20240605,132100,106173690,8950,8950,8950,8950,179
|
|
20240605,132000,104571640,8980,8970,8980,8970,20
|
|
20240605,131900,104392090,8940,8940,8940,8940,0
|
|
20240605,131800,104392090,8940,8940,8940,8940,1
|
|
20240605,131700,104383150,8940,8940,8940,8940,0
|
|
20240605,131600,104383150,8940,8940,8940,8940,0
|
|
20240605,131500,104383150,8940,8940,8940,8940,0
|
|
20240605,131400,104383150,8940,8940,8940,8940,4
|
|
20240605,131300,104347390,8940,8940,8940,8940,0
|
|
20240605,131200,104347390,8940,8940,8940,8940,0
|
|
20240605,131100,104347390,8940,8930,8940,8930,47
|
|
20240605,131000,103927490,8930,8930,8930,8930,53
|
|
20240605,130900,103454200,8930,8930,8930,8930,79
|
|
20240605,130800,102748730,8930,8930,8930,8930,30
|
|
20240605,130700,102480830,8970,8970,8970,8970,62
|
|
20240605,130600,101924690,8970,8970,8970,8970,35
|
|
20240605,130500,101610740,8970,8970,8970,8970,148
|
|
20240605,130400,100283180,8970,8970,8970,8970,0
|
|
20240605,130300,100283180,8970,8970,8970,8970,0
|
|
20240605,130200,100283180,8970,8970,8970,8970,0
|
|
20240605,130100,100283180,8970,8970,8970,8970,0
|
|
20240605,130000,100283180,8970,8970,8970,8970,0
|
|
20240605,125900,100283180,8970,8970,8970,8970,0
|
|
20240605,125800,100283180,8970,8970,8970,8970,0
|
|
20240605,125700,100283180,8970,8970,8970,8970,0
|
|
20240605,125600,100283180,8970,8970,8970,8970,0
|
|
20240605,125500,100283180,8970,8970,8970,8970,0
|
|
20240605,125400,100283180,8970,8960,8970,8960,7
|
|
20240605,125300,100220450,8960,8960,8960,8960,4
|
|
20240605,125200,100184610,8920,8910,8920,8910,52
|
|
20240605,125100,99721170,8910,8910,8910,8910,0
|
|
20240605,125000,99721170,8910,8910,8910,8910,0
|
|
20240605,124900,99721170,8910,8910,8910,8910,0
|
|
20240605,124800,99721170,8910,8910,8910,8910,50
|
|
20240605,124700,99275670,8910,8910,8910,8910,0
|
|
20240605,124600,99275670,8910,8910,8910,8910,0
|
|
20240605,124500,99275670,8910,8910,8910,8910,0
|
|
20240605,124400,99275670,8910,8910,8910,8910,0
|
|
20240605,124300,99275670,8910,8910,8910,8910,0
|
|
20240605,124200,99275670,8910,8910,8910,8910,6
|
|
20240605,124100,99222210,8910,8910,8910,8910,0
|
|
20240605,124000,99222210,8910,8910,8910,8910,0
|
|
20240605,123900,99222210,8910,8910,8910,8910,0
|
|
20240605,123800,99222210,8910,8910,8910,8910,23
|
|
20240605,123700,99017280,8910,8910,8910,8910,0
|
|
20240605,123600,99017280,8910,8910,8910,8910,20
|
|
20240605,123500,98839080,8910,8910,8910,8910,0
|
|
20240605,123400,98839080,8910,8910,8910,8910,0
|
|
20240605,123300,98839080,8910,8910,8910,8910,3
|
|
20240605,123200,98812350,8910,8910,8910,8910,11
|
|
20240605,123100,98714340,8940,8940,8940,8940,0
|
|
20240605,123000,98714340,8940,8940,8940,8940,0
|
|
20240605,122900,98714340,8940,8940,8940,8940,78
|
|
20240605,122800,98017020,8970,8940,8970,8940,4
|
|
20240605,122700,97981230,8940,8940,8940,8940,2
|
|
20240605,122600,97963350,8950,8950,8950,8950,0
|
|
20240605,122500,97963350,8950,8950,8950,8950,0
|
|
20240605,122400,97963350,8950,8950,8950,8950,0
|
|
20240605,122300,97963350,8950,8950,8950,8950,22
|
|
20240605,122200,97766450,8970,8970,8970,8970,0
|
|
20240605,122100,97766450,8970,8970,8970,8970,0
|
|
20240605,122000,97766450,8970,8960,8970,8960,40
|
|
20240605,121900,97407710,8930,8930,8930,8930,0
|
|
20240605,121800,97407710,8930,8930,8930,8930,0
|
|
20240605,121700,97407710,8930,8930,8930,8930,0
|
|
20240605,121600,97407710,8930,8920,8930,8920,18
|
|
20240605,121500,97247140,8910,8900,8910,8900,6
|
|
20240605,121400,97193690,8890,8890,8890,8890,0
|
|
20240605,121300,97193690,8890,8940,8940,8890,68
|
|
20240605,121200,96585820,8940,8940,8940,8940,2
|
|
20240605,121100,96567940,8940,8940,8940,8940,5
|
|
20240605,121000,96523240,8940,8940,8940,8940,5
|
|
20240605,120900,96478540,8960,8960,8960,8960,0
|
|
20240605,120800,96478540,8960,8960,8960,8960,15
|
|
20240605,120700,96344140,8960,8960,8960,8960,0
|
|
20240605,120600,96344140,8960,8960,8960,8960,9
|
|
20240605,120500,96263500,8960,8960,8960,8960,0
|
|
20240605,120400,96263500,8960,8960,8960,8960,0
|
|
20240605,120300,96263500,8960,8960,8960,8960,0
|
|
20240605,120200,96263500,8960,8960,8960,8960,0
|
|
20240605,120100,96263500,8960,8940,8960,8940,108
|
|
20240605,120000,95296690,8950,8940,8950,8940,351
|
|
20240605,115900,92157920,8940,8940,8940,8940,68
|
|
20240605,115800,91550000,8930,8930,8930,8930,0
|
|
20240605,115700,91550000,8930,8930,8930,8930,138
|
|
20240605,115600,90317660,8930,8930,8930,8930,0
|
|
20240605,115500,90317660,8930,8930,8930,8930,0
|
|
20240605,115400,90317660,8930,8930,8930,8930,1
|
|
20240605,115300,90308730,8920,8920,8920,8920,0
|
|
20240605,115200,90308730,8920,8920,8920,8920,0
|
|
20240605,115100,90308730,8920,8920,8920,8920,1
|
|
20240605,115000,90299810,8920,8920,8920,8920,554
|
|
20240605,114900,85358130,8910,8910,8910,8910,166
|
|
20240605,114800,83879070,8910,8910,8910,8910,0
|
|
20240605,114700,83879070,8910,8900,8910,8900,20
|
|
20240605,114600,83700960,8900,8900,8900,8900,0
|
|
20240605,114500,83700960,8900,8900,8900,8900,0
|
|
20240605,114400,83700960,8900,8900,8900,8900,0
|
|
20240605,114300,83700960,8900,8900,8900,8900,0
|
|
20240605,114200,83700960,8900,8900,8900,8900,0
|
|
20240605,114100,83700960,8900,8900,8900,8900,1
|
|
20240605,114000,83692060,8900,8900,8900,8900,0
|
|
20240605,113900,83692060,8900,8900,8900,8900,0
|
|
20240605,113800,83692060,8900,8900,8900,8900,0
|
|
20240605,113700,83692060,8900,8900,8900,8900,0
|
|
20240605,113600,83692060,8900,8900,8900,8900,0
|
|
20240605,113500,83692060,8900,8900,8900,8900,0
|
|
20240605,113400,83692060,8900,8900,8900,8900,0
|
|
20240605,113300,83692060,8900,8900,8900,8900,0
|
|
20240605,113200,83692060,8900,8900,8900,8900,0
|
|
20240605,113100,83692060,8900,8900,8900,8900,101
|
|
20240605,113000,82793160,8900,8900,8900,8900,0
|
|
20240605,112900,82793160,8900,8900,8900,8900,2
|
|
20240605,112800,82775360,8900,8900,8900,8900,0
|
|
20240605,112700,82775360,8900,8900,8900,8900,0
|
|
20240605,112600,82775360,8900,8900,8900,8900,0
|
|
20240605,112500,82775360,8900,8900,8900,8900,0
|
|
20240605,112400,82775360,8900,8900,8900,8900,1
|
|
20240605,112300,82766460,8900,8900,8900,8900,0
|
|
20240605,112200,82766460,8900,8900,8900,8900,0
|
|
20240605,112100,82766460,8900,8900,8900,8900,0
|
|
20240605,112000,82766460,8900,8900,8900,8900,0
|
|
20240605,111900,82766460,8900,8900,8900,8900,0
|
|
20240605,111800,82766460,8900,8900,8900,8900,1
|
|
20240605,111700,82757560,8870,8870,8870,8870,0
|
|
20240605,111600,82757560,8870,8870,8870,8870,0
|
|
20240605,111500,82757560,8870,8870,8870,8870,8
|
|
20240605,111400,82686600,8870,8870,8870,8870,0
|
|
20240605,111300,82686600,8870,8870,8870,8870,0
|
|
20240605,111200,82686600,8870,8870,8870,8870,0
|
|
20240605,111100,82686600,8870,8870,8870,8870,30
|
|
20240605,111000,82420500,8870,8870,8870,8870,0
|
|
20240605,110900,82420500,8870,8870,8870,8870,7
|
|
20240605,110800,82358410,8900,8900,8900,8900,0
|
|
20240605,110700,82358410,8900,8900,8900,8900,0
|
|
20240605,110600,82358410,8900,8900,8900,8900,0
|
|
20240605,110500,82358410,8900,8870,8900,8870,40
|
|
20240605,110400,82003580,8870,8870,8870,8870,96
|
|
20240605,110300,81152060,8900,8900,8900,8900,7
|
|
20240605,110200,81089760,8900,8900,8900,8900,0
|
|
20240605,110100,81089760,8900,8900,8900,8900,0
|
|
20240605,110000,81089760,8900,8900,8900,8900,5
|
|
20240605,105900,81045260,8900,8900,8900,8900,20
|
|
20240605,105800,80867260,8900,8900,8900,8900,0
|
|
20240605,105700,80867260,8900,8900,8900,8900,0
|
|
20240605,105600,80867260,8900,8900,8900,8900,0
|
|
20240605,105500,80867260,8900,8900,8900,8900,1
|
|
20240605,105400,80858360,8900,8900,8900,8900,54
|
|
20240605,105300,80377760,8880,8880,8880,8880,0
|
|
20240605,105200,80377760,8880,8880,8880,8880,0
|
|
20240605,105100,80377760,8880,8880,8880,8880,0
|
|
20240605,105000,80377760,8880,8880,8880,8880,0
|
|
20240605,104900,80377760,8880,8880,8880,8880,0
|
|
20240605,104800,80377760,8880,8880,8880,8880,0
|
|
20240605,104700,80377760,8880,8880,8880,8880,0
|
|
20240605,104600,80377760,8880,8880,8880,8880,0
|
|
20240605,104500,80377760,8880,8880,8880,8880,9
|
|
20240605,104400,80297840,8870,8870,8870,8870,20
|
|
20240605,104300,80120440,8870,8870,8870,8870,50
|
|
20240605,104200,79676940,8870,8870,8870,8870,0
|
|
20240605,104100,79676940,8870,8870,8870,8870,0
|
|
20240605,104000,79676940,8870,8870,8870,8870,0
|
|
20240605,103900,79676940,8870,8870,8870,8870,0
|
|
20240605,103800,79676940,8870,8870,8870,8870,0
|
|
20240605,103700,79676940,8870,8870,8870,8870,0
|
|
20240605,103600,79676940,8870,8870,8870,8870,15
|
|
20240605,103500,79543890,8870,8870,8870,8870,0
|
|
20240605,103400,79543890,8870,8870,8870,8870,0
|
|
20240605,103300,79543890,8870,8870,8870,8870,0
|
|
20240605,103200,79543890,8870,8870,8870,8870,31
|
|
20240605,103100,79268920,8880,8880,8880,8880,0
|
|
20240605,103000,79268920,8880,8880,8880,8880,0
|
|
20240605,102900,79268920,8880,8880,8880,8880,1
|
|
20240605,102800,79260040,8880,8880,8880,8880,0
|
|
20240605,102700,79260040,8880,8880,8880,8880,79
|
|
20240605,102600,78558520,8870,8870,8870,8870,0
|
|
20240605,102500,78558520,8870,8870,8870,8870,0
|
|
20240605,102400,78558520,8870,8870,8870,8870,0
|
|
20240605,102300,78558520,8870,8870,8870,8870,0
|
|
20240605,102200,78558520,8870,8870,8870,8870,0
|
|
20240605,102100,78558520,8870,8870,8870,8870,0
|
|
20240605,102000,78558520,8870,8870,8870,8870,0
|
|
20240605,101900,78558520,8870,8870,8870,8870,140
|
|
20240605,101800,77316720,8860,8860,8860,8860,0
|
|
20240605,101700,77316720,8860,8860,8860,8860,0
|
|
20240605,101600,77316720,8860,8860,8860,8860,0
|
|
20240605,101500,77316720,8860,8860,8860,8860,0
|
|
20240605,101400,77316720,8860,8860,8860,8860,76
|
|
20240605,101300,76643360,8910,8910,8910,8910,0
|
|
20240605,101200,76643360,8910,8910,8910,8910,0
|
|
20240605,101100,76643360,8910,8910,8910,8910,0
|
|
20240605,101000,76643360,8910,8900,8910,8900,981
|
|
20240605,100900,67911320,8910,8910,8910,8910,0
|
|
20240605,100800,67911320,8910,8910,8910,8910,0
|
|
20240605,100700,67911320,8910,8910,8910,8910,0
|
|
20240605,100600,67911320,8910,8910,8910,8910,0
|
|
20240605,100500,67911320,8910,8900,8910,8900,916
|
|
20240605,100400,59751020,8860,8860,8860,8860,212
|
|
20240605,100300,57872700,8860,8860,8860,8860,0
|
|
20240605,100200,57872700,8860,8860,8860,8860,0
|
|
20240605,100100,57872700,8860,8860,8860,8860,0
|
|
20240605,100000,57872700,8860,8860,8860,8860,0
|
|
20240605,095900,57872700,8860,8860,8860,8860,0
|
|
20240605,095800,57872700,8860,8860,8860,8860,10
|
|
20240605,095700,57784100,8840,8840,8840,8840,0
|
|
20240605,095600,57784100,8840,8840,8840,8840,0
|
|
20240605,095500,57784100,8840,8840,8840,8840,1
|
|
20240605,095400,57775260,8840,8840,8840,8840,0
|
|
20240605,095300,57775260,8840,8840,8840,8840,0
|
|
20240605,095200,57775260,8840,8840,8840,8840,13
|
|
20240605,095100,57660340,8830,8830,8830,8830,0
|
|
20240605,095000,57660340,8830,8830,8830,8830,10
|
|
20240605,094900,57572040,8830,8830,8830,8830,5
|
|
20240605,094800,57527890,8840,8840,8840,8840,0
|
|
20240605,094700,57527890,8840,8840,8840,8840,0
|
|
20240605,094600,57527890,8840,8820,8840,8820,25
|
|
20240605,094500,57307290,8820,8820,8820,8820,54
|
|
20240605,094400,56831010,8850,8850,8850,8850,0
|
|
20240605,094300,56831010,8850,8820,8850,8820,10
|
|
20240605,094200,56742780,8820,8820,8820,8820,3
|
|
20240605,094100,56716320,8850,8850,8850,8850,0
|
|
20240605,094000,56716320,8850,8850,8850,8850,0
|
|
20240605,093900,56716320,8850,8840,8850,8810,142
|
|
20240605,093800,55463960,8840,8840,8840,8840,0
|
|
20240605,093700,55463960,8840,8840,8840,8840,0
|
|
20240605,093600,55463960,8840,8840,8840,8840,0
|
|
20240605,093500,55463960,8840,8820,8840,8820,8
|
|
20240605,093400,55393280,8820,8810,8820,8810,54
|
|
20240605,093300,54917040,8810,8800,8810,8800,50
|
|
20240605,093200,54476820,8800,8810,8810,8800,350
|
|
20240605,093100,51396240,8800,8810,8810,8800,216
|
|
20240605,093000,49494080,8810,8820,8820,8800,484
|
|
20240605,092900,45232850,8820,8820,8820,8820,25
|
|
20240605,092800,45012350,8840,8840,8840,8840,0
|
|
20240605,092700,45012350,8840,8850,8850,8840,61
|
|
20240605,092600,44473100,8850,8860,8870,8850,231
|
|
20240605,092500,42427110,8870,8810,8890,8800,1601
|
|
20240605,092400,28317990,8820,8840,8850,8820,484
|
|
20240605,092300,24044160,8850,8860,8860,8850,45
|
|
20240605,092200,23645540,8870,8870,8870,8870,0
|
|
20240605,092100,23645540,8870,8870,8870,8870,7
|
|
20240605,092000,23583450,8870,8870,8870,8870,42
|
|
20240605,091900,23210910,8870,8860,8870,8860,175
|
|
20240605,091800,21660110,8860,8870,8870,8860,93
|
|
20240605,091700,20835790,8870,8870,8870,8860,605
|
|
20240605,091600,15470890,8890,8890,8890,8890,7
|
|
20240605,091500,15408660,8910,8910,8910,8910,3
|
|
20240605,091400,15381930,8900,8910,8910,8900,72
|
|
20240605,091300,14741090,8920,8950,8950,8920,19
|
|
20240605,091200,14571550,8960,8960,8960,8960,0
|
|
20240605,091100,14571550,8960,8960,8960,8960,13
|
|
20240605,091000,14455070,8960,8960,8960,8960,6
|
|
20240605,090900,14401310,8970,8960,8970,8960,281
|
|
20240605,090800,11883170,8920,8920,8920,8920,0
|
|
20240605,090700,11883170,8920,8920,8920,8920,11
|
|
20240605,090600,11785050,8960,8960,8960,8960,0
|
|
20240605,090500,11785050,8960,8960,8960,8900,301
|
|
20240605,090400,9092520,8960,8960,8960,8900,12
|
|
20240605,090300,8985300,8960,8960,8960,8960,95
|
|
20240605,090200,8134100,8960,8960,8960,8960,0
|
|
20240605,090100,8134100,8960,8960,8960,8960,1
|
|
20240605,090000,8125140,8860,8970,8970,8860,906
|