683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,202000,385740420,3860,3860,3860,3860,4049
|
|
20240604,201900,385740420,3860,3860,3860,3860,0
|
|
20240604,201800,385740420,3860,3860,3860,3860,0
|
|
20240604,201700,385740420,3860,3860,3860,3860,0
|
|
20240604,201600,385740420,3860,3860,3860,3860,0
|
|
20240604,201500,385740420,3860,3860,3860,3860,0
|
|
20240604,201400,385740420,3860,3860,3860,3860,0
|
|
20240604,201300,385740420,3860,3860,3860,3860,0
|
|
20240604,201200,385740420,3860,3860,3860,3860,0
|
|
20240604,201100,385740420,3860,3860,3860,3860,0
|
|
20240604,201000,385740420,3860,3860,3860,3860,0
|
|
20240604,200900,385740420,3860,3860,3860,3860,0
|
|
20240604,200800,385740420,3860,3860,3860,3860,0
|
|
20240604,200700,385740420,3860,3860,3860,3860,0
|
|
20240604,200600,385740420,3860,3860,3860,3860,0
|
|
20240604,200500,385740420,3860,3860,3860,3860,0
|
|
20240604,200400,385740420,3860,3860,3860,3860,0
|
|
20240604,200300,385740420,3860,3860,3860,3860,0
|
|
20240604,200200,385740420,3860,3860,3860,3860,0
|
|
20240604,200100,385740420,3860,3860,3860,3860,0
|
|
20240604,200000,385740420,3860,3860,3860,3860,0
|
|
20240604,195900,385740420,3860,3860,3860,3860,0
|
|
20240604,195800,385740420,3860,3860,3860,3860,0
|
|
20240604,195700,385740420,3860,3860,3860,3860,0
|
|
20240604,195600,385740420,3860,3860,3860,3860,0
|
|
20240604,195500,385740420,3860,3860,3860,3860,0
|
|
20240604,195400,385740420,3860,3860,3860,3860,0
|
|
20240604,195300,385740420,3860,3860,3860,3860,0
|
|
20240604,195200,385740420,3860,3860,3860,3860,0
|
|
20240604,195100,385740420,3860,3860,3860,3860,0
|
|
20240604,195000,385740420,3860,3860,3860,3860,4049
|
|
20240604,194900,385740420,3860,3860,3860,3860,0
|
|
20240604,194800,385740420,3860,3860,3860,3860,0
|
|
20240604,194700,385740420,3860,3860,3860,3860,0
|
|
20240604,194600,385740420,3860,3860,3860,3860,0
|
|
20240604,194500,385740420,3860,3860,3860,3860,0
|
|
20240604,194400,385740420,3860,3860,3860,3860,0
|
|
20240604,194300,385740420,3860,3860,3860,3860,0
|
|
20240604,194200,385740420,3860,3860,3860,3860,0
|
|
20240604,194100,385740420,3860,3860,3860,3860,0
|
|
20240604,194000,385740420,3860,3860,3860,3860,0
|
|
20240604,193900,385740420,3860,3860,3860,3860,0
|
|
20240604,193800,385740420,3860,3860,3860,3860,0
|
|
20240604,193700,385740420,3860,3860,3860,3860,0
|
|
20240604,193600,385740420,3860,3860,3860,3860,0
|
|
20240604,193500,385740420,3860,3860,3860,3860,0
|
|
20240604,193400,385740420,3860,3860,3860,3860,0
|
|
20240604,193300,385740420,3860,3860,3860,3860,0
|
|
20240604,193200,385740420,3860,3860,3860,3860,0
|
|
20240604,193100,385740420,3860,3860,3860,3860,0
|
|
20240604,193000,385740420,3860,3860,3860,3860,0
|
|
20240604,192900,385740420,3860,3860,3860,3860,0
|
|
20240604,192800,385740420,3860,3860,3860,3860,0
|
|
20240604,192700,385740420,3860,3860,3860,3860,0
|
|
20240604,192600,385740420,3860,3860,3860,3860,0
|
|
20240604,192500,385740420,3860,3860,3860,3860,0
|
|
20240604,192400,385740420,3860,3860,3860,3860,0
|
|
20240604,192300,385740420,3860,3860,3860,3860,0
|
|
20240604,192200,385740420,3860,3860,3860,3860,0
|
|
20240604,192100,385740420,3860,3860,3860,3860,0
|
|
20240604,192000,385740420,3860,3860,3860,3860,4049
|
|
20240604,191900,385740420,3860,3860,3860,3860,0
|
|
20240604,191800,385740420,3860,3860,3860,3860,0
|
|
20240604,191700,385740420,3860,3860,3860,3860,0
|
|
20240604,191600,385740420,3860,3860,3860,3860,0
|
|
20240604,191500,385740420,3860,3860,3860,3860,0
|
|
20240604,191400,385740420,3860,3860,3860,3860,0
|
|
20240604,191300,385740420,3860,3860,3860,3860,0
|
|
20240604,191200,385740420,3860,3860,3860,3860,0
|
|
20240604,191100,385740420,3860,3860,3860,3860,0
|
|
20240604,191000,385740420,3860,3860,3860,3860,0
|
|
20240604,190900,385740420,3860,3860,3860,3860,0
|
|
20240604,190800,385740420,3860,3860,3860,3860,0
|
|
20240604,190700,385740420,3860,3860,3860,3860,0
|
|
20240604,190600,385740420,3860,3860,3860,3860,0
|
|
20240604,190500,385740420,3860,3860,3860,3860,0
|
|
20240604,190400,385740420,3860,3860,3860,3860,0
|
|
20240604,190300,385740420,3860,3860,3860,3860,0
|
|
20240604,190200,385740420,3860,3860,3860,3860,0
|
|
20240604,190100,385740420,3860,3860,3860,3860,0
|
|
20240604,190000,385740420,3860,3860,3860,3860,0
|
|
20240604,185900,385740420,3860,3860,3860,3860,0
|
|
20240604,185800,385740420,3860,3860,3860,3860,0
|
|
20240604,185700,385740420,3860,3860,3860,3860,0
|
|
20240604,185600,385740420,3860,3860,3860,3860,0
|
|
20240604,185500,385740420,3860,3860,3860,3860,0
|
|
20240604,185400,385740420,3860,3860,3860,3860,0
|
|
20240604,185300,385740420,3860,3860,3860,3860,0
|
|
20240604,185200,385740420,3860,3860,3860,3860,0
|
|
20240604,185100,385740420,3860,3860,3860,3860,0
|
|
20240604,185000,385740420,3860,3860,3860,3860,4049
|
|
20240604,184900,385740420,3860,3860,3860,3860,0
|
|
20240604,184800,385740420,3860,3860,3860,3860,0
|
|
20240604,184700,385740420,3860,3860,3860,3860,0
|
|
20240604,184600,385740420,3860,3860,3860,3860,0
|
|
20240604,184500,385740420,3860,3860,3860,3860,0
|
|
20240604,184400,385740420,3860,3860,3860,3860,0
|
|
20240604,184300,385740420,3860,3860,3860,3860,0
|
|
20240604,184200,385740420,3860,3860,3860,3860,0
|
|
20240604,184100,385740420,3860,3860,3860,3860,0
|
|
20240604,184000,385740420,3860,3860,3860,3860,0
|
|
20240604,183900,385740420,3860,3860,3860,3860,0
|
|
20240604,183800,385740420,3860,3860,3860,3860,0
|
|
20240604,183700,385740420,3860,3860,3860,3860,0
|
|
20240604,183600,385740420,3860,3860,3860,3860,0
|
|
20240604,183500,385740420,3860,3860,3860,3860,0
|
|
20240604,183400,385740420,3860,3860,3860,3860,0
|
|
20240604,183300,385740420,3860,3860,3860,3860,0
|
|
20240604,183200,385740420,3860,3860,3860,3860,0
|
|
20240604,183100,385740420,3860,3860,3860,3860,0
|
|
20240604,183000,385740420,3860,3860,3860,3860,0
|
|
20240604,182900,385740420,3860,3860,3860,3860,0
|
|
20240604,182800,385740420,3860,3860,3860,3860,0
|
|
20240604,182700,385740420,3860,3860,3860,3860,0
|
|
20240604,182600,385740420,3860,3860,3860,3860,0
|
|
20240604,182500,385740420,3860,3860,3860,3860,0
|
|
20240604,182400,385740420,3860,3860,3860,3860,0
|
|
20240604,182300,385740420,3860,3860,3860,3860,0
|
|
20240604,182200,385740420,3860,3860,3860,3860,0
|
|
20240604,182100,385740420,3860,3860,3860,3860,0
|
|
20240604,182000,385740420,3860,3860,3860,3860,4049
|
|
20240604,181900,385740420,3860,3860,3860,3860,0
|
|
20240604,181800,385740420,3860,3860,3860,3860,0
|
|
20240604,181700,385740420,3860,3860,3860,3860,0
|
|
20240604,181600,385740420,3860,3860,3860,3860,0
|
|
20240604,181500,385740420,3860,3860,3860,3860,0
|
|
20240604,181400,385740420,3860,3860,3860,3860,0
|
|
20240604,181300,385740420,3860,3860,3860,3860,0
|
|
20240604,181200,385740420,3860,3860,3860,3860,0
|
|
20240604,181100,385740420,3860,3860,3860,3860,0
|
|
20240604,181000,385740420,3860,3860,3860,3860,0
|
|
20240604,180900,385740420,3860,3860,3860,3860,0
|
|
20240604,180800,385740420,3860,3860,3860,3860,0
|
|
20240604,180700,385740420,3860,3860,3860,3860,0
|
|
20240604,180600,385740420,3860,3860,3860,3860,0
|
|
20240604,180500,385740420,3860,3860,3860,3860,0
|
|
20240604,180400,385740420,3860,3860,3860,3860,0
|
|
20240604,180300,385740420,3860,3860,3860,3860,0
|
|
20240604,180200,385740420,3860,3860,3860,3860,0
|
|
20240604,180100,385740420,3860,3860,3860,3860,0
|
|
20240604,180000,385740420,3860,3860,3860,3860,0
|
|
20240604,175900,385740420,3860,3860,3860,3860,0
|
|
20240604,175800,385740420,3860,3860,3860,3860,0
|
|
20240604,175700,385740420,3860,3860,3860,3860,0
|
|
20240604,175600,385740420,3860,3860,3860,3860,0
|
|
20240604,175500,385740420,3860,3860,3860,3860,0
|
|
20240604,175400,385740420,3860,3860,3860,3860,0
|
|
20240604,175300,385740420,3860,3860,3860,3860,0
|
|
20240604,175200,385740420,3860,3860,3860,3860,0
|
|
20240604,175100,385740420,3860,3860,3860,3860,0
|
|
20240604,175000,385740420,3860,3860,3860,3860,4049
|
|
20240604,174900,385740420,3860,3860,3860,3860,0
|
|
20240604,174800,385740420,3860,3860,3860,3860,0
|
|
20240604,174700,385740420,3860,3860,3860,3860,0
|
|
20240604,174600,385740420,3860,3860,3860,3860,0
|
|
20240604,174500,385740420,3860,3860,3860,3860,0
|
|
20240604,174400,385740420,3860,3860,3860,3860,0
|
|
20240604,174300,385740420,3860,3860,3860,3860,0
|
|
20240604,174200,385740420,3860,3860,3860,3860,0
|
|
20240604,174100,385740420,3860,3860,3860,3860,0
|
|
20240604,174000,385740420,3860,3860,3860,3860,0
|
|
20240604,173900,385740420,3860,3860,3860,3860,0
|
|
20240604,173800,385740420,3860,3860,3860,3860,0
|
|
20240604,173700,385740420,3860,3860,3860,3860,0
|
|
20240604,173600,385740420,3860,3860,3860,3860,0
|
|
20240604,173500,385740420,3860,3860,3860,3860,0
|
|
20240604,173400,385740420,3860,3860,3860,3860,0
|
|
20240604,173300,385740420,3860,3860,3860,3860,0
|
|
20240604,173200,385740420,3860,3860,3860,3860,0
|
|
20240604,173100,385740420,3860,3860,3860,3860,0
|
|
20240604,173000,385740420,3860,3860,3860,3860,0
|
|
20240604,172900,385740420,3860,3860,3860,3860,0
|
|
20240604,172800,385740420,3860,3860,3860,3860,0
|
|
20240604,172700,385740420,3860,3860,3860,3860,0
|
|
20240604,172600,385740420,3860,3860,3860,3860,0
|
|
20240604,172500,385740420,3860,3860,3860,3860,0
|
|
20240604,172400,385740420,3860,3860,3860,3860,0
|
|
20240604,172300,385740420,3860,3860,3860,3860,0
|
|
20240604,172200,385740420,3860,3860,3860,3860,0
|
|
20240604,172100,385740420,3860,3860,3860,3860,0
|
|
20240604,172000,385740420,3860,3860,3860,3860,4049
|
|
20240604,171900,385740420,3860,3860,3860,3860,0
|
|
20240604,171800,385740420,3860,3860,3860,3860,0
|
|
20240604,171700,385740420,3860,3860,3860,3860,0
|
|
20240604,171600,385740420,3860,3860,3860,3860,0
|
|
20240604,171500,385740420,3860,3860,3860,3860,0
|
|
20240604,171400,385740420,3860,3860,3860,3860,0
|
|
20240604,171300,385740420,3860,3860,3860,3860,0
|
|
20240604,171200,385740420,3860,3860,3860,3860,0
|
|
20240604,171100,385740420,3860,3860,3860,3860,0
|
|
20240604,171000,385740420,3860,3860,3860,3860,0
|
|
20240604,170900,385740420,3860,3860,3860,3860,0
|
|
20240604,170800,385740420,3860,3860,3860,3860,0
|
|
20240604,170700,385740420,3860,3860,3860,3860,0
|
|
20240604,170600,385740420,3860,3860,3860,3860,0
|
|
20240604,170500,385740420,3860,3860,3860,3860,0
|
|
20240604,170400,385740420,3860,3860,3860,3860,0
|
|
20240604,170300,385740420,3860,3860,3860,3860,0
|
|
20240604,170200,385740420,3860,3860,3860,3860,0
|
|
20240604,170100,385740420,3860,3860,3860,3860,0
|
|
20240604,170000,385740420,3860,3860,3860,3860,0
|
|
20240604,165900,385740420,3860,3860,3860,3860,0
|
|
20240604,165800,385740420,3860,3860,3860,3860,0
|
|
20240604,165700,385740420,3860,3860,3860,3860,0
|
|
20240604,165600,385740420,3860,3860,3860,3860,0
|
|
20240604,165500,385740420,3860,3860,3860,3860,0
|
|
20240604,165400,385740420,3860,3860,3860,3860,0
|
|
20240604,165300,385740420,3860,3860,3860,3860,0
|
|
20240604,165200,385740420,3860,3860,3860,3860,0
|
|
20240604,165100,385740420,3860,3860,3860,3860,0
|
|
20240604,165000,385740420,3860,3860,3860,3860,4049
|
|
20240604,164900,385740420,3860,3860,3860,3860,0
|
|
20240604,164800,385740420,3860,3860,3860,3860,0
|
|
20240604,164700,385740420,3860,3860,3860,3860,0
|
|
20240604,164600,385740420,3860,3860,3860,3860,0
|
|
20240604,164500,385740420,3860,3860,3860,3860,0
|
|
20240604,164400,385740420,3860,3860,3860,3860,0
|
|
20240604,164300,385740420,3860,3860,3860,3860,0
|
|
20240604,164200,385740420,3860,3860,3860,3860,0
|
|
20240604,164100,385740420,3860,3860,3860,3860,0
|
|
20240604,164000,385740420,3860,3860,3860,3860,0
|
|
20240604,163900,385740420,3860,3860,3860,3860,0
|
|
20240604,163800,385740420,3860,3860,3860,3860,0
|
|
20240604,163700,385740420,3860,3860,3860,3860,0
|
|
20240604,163600,385740420,3860,3860,3860,3860,0
|
|
20240604,163500,385740420,3860,3860,3860,3860,0
|
|
20240604,163400,385740420,3860,3860,3860,3860,0
|
|
20240604,163300,385740420,3860,3860,3860,3860,0
|
|
20240604,163200,385740420,3860,3860,3860,3860,0
|
|
20240604,163100,385740420,3860,3860,3860,3860,0
|
|
20240604,163000,385740420,3860,3860,3860,3860,0
|
|
20240604,162900,385740420,3860,3860,3860,3860,0
|
|
20240604,162800,385740420,3860,3860,3860,3860,0
|
|
20240604,162700,385740420,3860,3860,3860,3860,0
|
|
20240604,162600,385740420,3860,3860,3860,3860,0
|
|
20240604,162500,385740420,3860,3860,3860,3860,0
|
|
20240604,162400,385740420,3860,3860,3860,3860,0
|
|
20240604,162300,385740420,3860,3860,3860,3860,0
|
|
20240604,162200,385740420,3860,3860,3860,3860,0
|
|
20240604,162100,385740420,3860,3860,3860,3860,0
|
|
20240604,162000,385740420,3860,3860,3860,3860,4049
|
|
20240604,161900,385740420,3860,3860,3860,3860,0
|
|
20240604,161800,385740420,3860,3860,3860,3860,0
|
|
20240604,161700,385740420,3860,3860,3860,3860,0
|
|
20240604,161600,385740420,3860,3860,3860,3860,0
|
|
20240604,161500,385740420,3860,3860,3860,3860,0
|
|
20240604,161400,385740420,3860,3860,3860,3860,0
|
|
20240604,161300,385740420,3860,3860,3860,3860,0
|
|
20240604,161200,385740420,3860,3860,3860,3860,0
|
|
20240604,161100,385740420,3860,3860,3860,3860,0
|
|
20240604,161000,385740420,3860,3860,3860,3860,0
|
|
20240604,160900,385740420,3860,3860,3860,3860,0
|
|
20240604,160800,385740420,3860,3860,3860,3860,0
|
|
20240604,160700,385740420,3860,3860,3860,3860,0
|
|
20240604,160600,385740420,3860,3860,3860,3860,0
|
|
20240604,160500,385740420,3860,3860,3860,3860,0
|
|
20240604,160400,385740420,3860,3860,3860,3860,0
|
|
20240604,160300,385740420,3860,3860,3860,3860,0
|
|
20240604,160200,385740420,3860,3860,3860,3860,0
|
|
20240604,160100,385740420,3860,3860,3860,3860,0
|
|
20240604,160000,385740420,3860,3860,3860,3860,0
|
|
20240604,155900,385740420,3860,3860,3860,3860,0
|
|
20240604,155800,385740420,3860,3860,3860,3860,0
|
|
20240604,155700,385740420,3860,3860,3860,3860,0
|
|
20240604,155600,385740420,3860,3860,3860,3860,0
|
|
20240604,155500,385740420,3860,3860,3860,3860,0
|
|
20240604,155400,385740420,3860,3860,3860,3860,0
|
|
20240604,155300,385740420,3860,3860,3860,3860,0
|
|
20240604,155200,385740420,3860,3860,3860,3860,0
|
|
20240604,155100,385740420,3860,3860,3860,3860,0
|
|
20240604,155000,385740420,3860,3860,3860,3860,4049
|
|
20240604,154900,385740420,3860,3860,3860,3860,0
|
|
20240604,154800,385740420,3860,3860,3860,3860,0
|
|
20240604,154700,385740420,3860,3860,3860,3860,0
|
|
20240604,154600,385740420,3860,3860,3860,3860,0
|
|
20240604,154500,385740420,3860,3860,3860,3860,0
|
|
20240604,154400,385740420,3860,3860,3860,3860,0
|
|
20240604,154300,385740420,3860,3860,3860,3860,0
|
|
20240604,154200,385740420,3860,3860,3860,3860,0
|
|
20240604,154100,385740420,3860,3860,3860,3860,0
|
|
20240604,154000,385740420,3860,3860,3860,3860,0
|
|
20240604,153900,385740420,3860,3860,3860,3860,0
|
|
20240604,153800,385740420,3860,3860,3860,3860,0
|
|
20240604,153700,385740420,3860,3860,3860,3860,0
|
|
20240604,153600,385740420,3860,3860,3860,3860,0
|
|
20240604,153500,385740420,3860,3860,3860,3860,0
|
|
20240604,153400,385740420,3860,3860,3860,3860,0
|
|
20240604,153300,385740420,3860,3860,3860,3860,0
|
|
20240604,153200,385740420,3860,3860,3860,3860,0
|
|
20240604,153100,385740420,3860,3860,3860,3860,0
|
|
20240604,153000,385740420,3860,3860,3860,3860,4049
|
|
20240604,152900,370111280,3860,3860,3860,3860,0
|
|
20240604,152800,370111280,3860,3860,3860,3860,0
|
|
20240604,152700,370111280,3860,3860,3860,3860,0
|
|
20240604,152600,370111280,3860,3860,3860,3860,0
|
|
20240604,152500,370111280,3860,3860,3860,3860,0
|
|
20240604,152400,370111280,3860,3860,3860,3860,0
|
|
20240604,152300,370111280,3860,3860,3860,3860,0
|
|
20240604,152200,370111280,3860,3860,3860,3860,0
|
|
20240604,152100,370111280,3860,3860,3860,3860,0
|
|
20240604,152000,370111280,3860,3860,3860,3860,0
|
|
20240604,151900,370111280,3860,3845,3860,3845,331
|
|
20240604,151800,368836035,3845,3845,3855,3845,648
|
|
20240604,151700,366338475,3850,3845,3850,3845,932
|
|
20240604,151600,362752420,3845,3845,3850,3845,1632
|
|
20240604,151500,356477360,3845,3850,3850,3845,109
|
|
20240604,151400,356058215,3845,3850,3850,3845,393
|
|
20240604,151300,354545305,3850,3845,3850,3845,868
|
|
20240604,151200,351207625,3845,3850,3855,3845,554
|
|
20240604,151100,349074755,3850,3850,3855,3850,31
|
|
20240604,151000,348955385,3850,3845,3855,3845,179
|
|
20240604,150900,348266300,3845,3840,3850,3840,576
|
|
20240604,150800,346051595,3845,3850,3850,3845,1702
|
|
20240604,150700,339507135,3845,3850,3850,3845,2328
|
|
20240604,150600,330549490,3850,3855,3855,3850,37
|
|
20240604,150500,330407000,3850,3850,3855,3850,40
|
|
20240604,150400,330252980,3850,3850,3855,3850,679
|
|
20240604,150300,327638815,3850,3855,3855,3850,36
|
|
20240604,150200,327500180,3850,3855,3855,3850,297
|
|
20240604,150100,326355430,3850,3850,3850,3850,25
|
|
20240604,150000,326259180,3850,3850,3850,3850,33
|
|
20240604,145900,326132130,3850,3850,3850,3850,29
|
|
20240604,145800,326020480,3850,3850,3850,3850,29
|
|
20240604,145700,325908830,3850,3850,3850,3850,253
|
|
20240604,145600,324934780,3850,3850,3850,3850,27
|
|
20240604,145500,324830830,3850,3850,3850,3850,27
|
|
20240604,145400,324726880,3850,3850,3850,3850,17
|
|
20240604,145300,324661430,3850,3850,3850,3850,608
|
|
20240604,145200,322320630,3850,3850,3850,3850,14
|
|
20240604,145100,322266730,3850,3850,3850,3850,6
|
|
20240604,145000,322243630,3850,3850,3850,3850,10
|
|
20240604,144900,322205130,3850,3850,3850,3850,6
|
|
20240604,144800,322182030,3850,3850,3855,3850,74
|
|
20240604,144700,321897125,3845,3845,3845,3845,5
|
|
20240604,144600,321877900,3850,3850,3850,3850,0
|
|
20240604,144500,321877900,3850,3845,3850,3845,455
|
|
20240604,144400,320126275,3845,3850,3850,3845,509
|
|
20240604,144300,318168835,3850,3850,3850,3850,5
|
|
20240604,144200,318149585,3850,3850,3850,3850,0
|
|
20240604,144100,318149585,3850,3850,3850,3850,5
|
|
20240604,144000,318130335,3855,3850,3855,3850,1763
|
|
20240604,143900,311337285,3845,3850,3850,3845,6
|
|
20240604,143800,311314210,3845,3845,3845,3845,0
|
|
20240604,143700,311314210,3845,3845,3845,3845,4
|
|
20240604,143600,311298830,3845,3845,3845,3845,5
|
|
20240604,143500,311279605,3850,3850,3850,3850,5
|
|
20240604,143400,311260355,3845,3845,3845,3845,0
|
|
20240604,143300,311260355,3845,3845,3845,3845,5
|
|
20240604,143200,311241130,3845,3845,3845,3845,5
|
|
20240604,143100,311221905,3855,3855,3855,3855,26
|
|
20240604,143000,311121675,3850,3850,3850,3850,0
|
|
20240604,142900,311121675,3850,3850,3850,3850,236
|
|
20240604,142800,310213075,3850,3850,3850,3850,5
|
|
20240604,142700,310193825,3850,3850,3850,3850,714
|
|
20240604,142600,307444925,3850,3850,3850,3850,5
|
|
20240604,142500,307425675,3845,3845,3845,3845,0
|
|
20240604,142400,307425675,3845,3850,3855,3845,107
|
|
20240604,142300,307013495,3850,3850,3850,3850,300
|
|
20240604,142200,305858495,3845,3845,3845,3845,5
|
|
20240604,142100,305839270,3850,3850,3855,3850,309
|
|
20240604,142000,304649545,3855,3850,3855,3850,103
|
|
20240604,141900,304252990,3855,3855,3855,3855,1
|
|
20240604,141800,304249135,3850,3850,3850,3850,5
|
|
20240604,141700,304229885,3850,3845,3850,3845,33
|
|
20240604,141600,304102860,3850,3850,3850,3850,0
|
|
20240604,141500,304102860,3850,3850,3850,3850,1083
|
|
20240604,141400,299933310,3850,3855,3855,3850,420
|
|
20240604,141300,298316305,3845,3850,3850,3845,2144
|
|
20240604,141200,290061930,3855,3855,3855,3855,800
|
|
20240604,141100,286977930,3855,3855,3855,3855,1295
|
|
20240604,141000,281985705,3855,3855,3855,3855,5
|
|
20240604,140900,281966430,3855,3855,3855,3855,0
|
|
20240604,140800,281966430,3855,3855,3855,3855,0
|
|
20240604,140700,281966430,3855,3855,3855,3855,5
|
|
20240604,140600,281947155,3860,3855,3860,3855,14
|
|
20240604,140500,281893140,3860,3860,3860,3860,2
|
|
20240604,140400,281885420,3855,3855,3855,3855,5
|
|
20240604,140300,281866145,3855,3855,3855,3855,1000
|
|
20240604,140200,278011145,3855,3860,3860,3855,55
|
|
20240604,140100,277798870,3860,3860,3860,3860,400
|
|
20240604,140000,276254870,3855,3860,3860,3855,405
|
|
20240604,135900,274691595,3855,3855,3855,3855,0
|
|
20240604,135800,274691595,3855,3855,3855,3855,5
|
|
20240604,135700,274672320,3855,3855,3855,3855,0
|
|
20240604,135600,274672320,3855,3855,3855,3855,5
|
|
20240604,135500,274653045,3855,3855,3855,3855,5
|
|
20240604,135400,274633770,3855,3855,3855,3855,0
|
|
20240604,135300,274633770,3855,3855,3855,3855,0
|
|
20240604,135200,274633770,3855,3855,3855,3855,5
|
|
20240604,135100,274614495,3855,3860,3860,3855,68
|
|
20240604,135000,274352040,3855,3855,3855,3855,400
|
|
20240604,134900,272810040,3855,3855,3855,3855,5
|
|
20240604,134800,272790765,3855,3855,3855,3855,0
|
|
20240604,134700,272790765,3855,3855,3855,3855,5
|
|
20240604,134600,272771490,3855,3855,3855,3855,0
|
|
20240604,134500,272771490,3855,3855,3855,3855,5
|
|
20240604,134400,272752215,3855,3855,3855,3855,5
|
|
20240604,134300,272732940,3855,3855,3855,3855,0
|
|
20240604,134200,272732940,3855,3855,3855,3855,0
|
|
20240604,134100,272732940,3855,3855,3855,3855,5
|
|
20240604,134000,272713665,3855,3855,3855,3855,5
|
|
20240604,133900,272694390,3855,3855,3855,3855,0
|
|
20240604,133800,272694390,3855,3855,3855,3855,35
|
|
20240604,133700,272559465,3860,3855,3860,3855,4812
|
|
20240604,133600,254002205,3850,3855,3855,3850,15
|
|
20240604,133500,253944405,3855,3855,3855,3855,780
|
|
20240604,133400,250937505,3855,3855,3855,3855,5
|
|
20240604,133300,250918230,3855,3855,3855,3855,0
|
|
20240604,133200,250918230,3855,3855,3855,3855,204
|
|
20240604,133100,250131810,3850,3850,3850,3850,0
|
|
20240604,133000,250131810,3850,3855,3855,3850,3274
|
|
20240604,132900,237518645,3855,3855,3855,3855,5
|
|
20240604,132800,237499370,3855,3855,3855,3855,0
|
|
20240604,132700,237499370,3855,3850,3855,3850,227
|
|
20240604,132600,236624305,3850,3850,3850,3850,0
|
|
20240604,132500,236624305,3850,3850,3850,3850,247
|
|
20240604,132400,235673355,3850,3850,3850,3850,0
|
|
20240604,132300,235673355,3850,3855,3855,3850,3125
|
|
20240604,132200,223628155,3855,3855,3855,3855,0
|
|
20240604,132100,223628155,3855,3855,3855,3855,65
|
|
20240604,132000,223377580,3855,3855,3855,3855,0
|
|
20240604,131900,223377580,3855,3855,3855,3855,5
|
|
20240604,131800,223358305,3855,3855,3855,3855,5
|
|
20240604,131700,223339030,3855,3855,3855,3855,0
|
|
20240604,131600,223339030,3855,3855,3855,3855,0
|
|
20240604,131500,223339030,3855,3855,3855,3855,5
|
|
20240604,131400,223319755,3855,3855,3855,3855,5
|
|
20240604,131300,223300480,3855,3855,3855,3855,0
|
|
20240604,131200,223300480,3855,3860,3860,3855,4490
|
|
20240604,131100,205969105,3860,3860,3860,3860,0
|
|
20240604,131000,205969105,3860,3860,3860,3860,5
|
|
20240604,130900,205949805,3865,3865,3865,3865,0
|
|
20240604,130800,205949805,3865,3860,3865,3860,646
|
|
20240604,130700,203453040,3860,3860,3860,3860,0
|
|
20240604,130600,203453040,3860,3865,3865,3860,58
|
|
20240604,130500,203228895,3865,3865,3865,3865,500
|
|
20240604,130400,201296395,3865,3865,3865,3860,645
|
|
20240604,130300,198803495,3865,3860,3865,3860,23
|
|
20240604,130200,198714625,3860,3860,3860,3860,0
|
|
20240604,130100,198714625,3860,3860,3860,3860,8
|
|
20240604,130000,198683745,3860,3860,3860,3860,0
|
|
20240604,125900,198683745,3860,3860,3860,3860,6
|
|
20240604,125800,198660585,3860,3860,3860,3860,0
|
|
20240604,125700,198660585,3860,3860,3860,3860,5
|
|
20240604,125600,198641285,3860,3860,3860,3860,8
|
|
20240604,125500,198610405,3860,3860,3860,3860,5
|
|
20240604,125400,198591105,3860,3860,3860,3860,0
|
|
20240604,125300,198591105,3860,3860,3860,3860,5
|
|
20240604,125200,198571805,3860,3860,3860,3860,0
|
|
20240604,125100,198571805,3860,3860,3860,3860,5
|
|
20240604,125000,198552505,3865,3865,3865,3865,2
|
|
20240604,124900,198544775,3865,3865,3865,3865,0
|
|
20240604,124800,198544775,3865,3860,3865,3860,56
|
|
20240604,124700,198328360,3860,3860,3860,3860,0
|
|
20240604,124600,198328360,3860,3860,3860,3860,5
|
|
20240604,124500,198309060,3860,3860,3860,3860,0
|
|
20240604,124400,198309060,3860,3860,3860,3860,5
|
|
20240604,124300,198289760,3860,3860,3860,3860,0
|
|
20240604,124200,198289760,3860,3865,3865,3860,139
|
|
20240604,124100,197752550,3865,3865,3865,3865,400
|
|
20240604,124000,196206550,3860,3865,3865,3860,1163
|
|
20240604,123900,191711580,3860,3860,3860,3860,5
|
|
20240604,123800,191692280,3860,3860,3860,3860,50
|
|
20240604,123700,191499280,3865,3865,3865,3860,1323
|
|
20240604,123600,186385910,3860,3860,3860,3860,50
|
|
20240604,123500,186192910,3860,3860,3860,3860,5
|
|
20240604,123400,186173610,3860,3860,3860,3860,0
|
|
20240604,123300,186173610,3860,3860,3860,3860,5
|
|
20240604,123200,186154310,3860,3860,3860,3860,41
|
|
20240604,123100,185996050,3855,3860,3860,3855,14
|
|
20240604,123000,185942035,3860,3860,3860,3860,818
|
|
20240604,122900,182784555,3860,3855,3860,3855,6
|
|
20240604,122800,182761420,3860,3860,3860,3860,20
|
|
20240604,122700,182684220,3855,3855,3855,3855,5
|
|
20240604,122600,182664945,3855,3855,3855,3855,0
|
|
20240604,122500,182664945,3855,3855,3855,3855,5
|
|
20240604,122400,182645670,3855,3855,3855,3855,5
|
|
20240604,122300,182626395,3860,3860,3860,3860,100
|
|
20240604,122200,182240395,3855,3855,3855,3855,5
|
|
20240604,122100,182221120,3860,3860,3860,3860,2035
|
|
20240604,122000,174366020,3860,3860,3860,3860,5
|
|
20240604,121900,174346720,3860,3860,3860,3860,0
|
|
20240604,121800,174346720,3860,3860,3860,3860,5
|
|
20240604,121700,174327420,3860,3860,3860,3860,0
|
|
20240604,121600,174327420,3860,3860,3860,3860,5
|
|
20240604,121500,174308120,3860,3860,3860,3860,0
|
|
20240604,121400,174308120,3860,3860,3860,3860,5
|
|
20240604,121300,174288820,3860,3860,3860,3860,4
|
|
20240604,121200,174273380,3865,3865,3865,3865,83
|
|
20240604,121100,173952585,3865,3860,3865,3860,6
|
|
20240604,121000,173929420,3860,3860,3860,3860,0
|
|
20240604,120900,173929420,3860,3860,3860,3860,5
|
|
20240604,120800,173910120,3865,3865,3865,3860,6869
|
|
20240604,120700,147365560,3865,3865,3865,3865,5
|
|
20240604,120600,147346235,3865,3865,3865,3865,0
|
|
20240604,120500,147346235,3865,3865,3865,3865,5
|
|
20240604,120400,147326910,3865,3865,3865,3865,0
|
|
20240604,120300,147326910,3865,3865,3865,3865,5
|
|
20240604,120200,147307585,3865,3865,3865,3865,5
|
|
20240604,120100,147288260,3865,3865,3865,3865,0
|
|
20240604,120000,147288260,3865,3865,3865,3865,0
|
|
20240604,115900,147288260,3865,3865,3865,3865,5
|
|
20240604,115800,147268935,3865,3865,3865,3865,5
|
|
20240604,115700,147249610,3865,3865,3865,3865,0
|
|
20240604,115600,147249610,3865,3865,3865,3865,5
|
|
20240604,115500,147230285,3865,3865,3865,3865,0
|
|
20240604,115400,147230285,3865,3865,3865,3865,5
|
|
20240604,115300,147210960,3870,3870,3870,3870,0
|
|
20240604,115200,147210960,3870,3870,3870,3870,22
|
|
20240604,115100,147125820,3865,3865,3865,3865,0
|
|
20240604,115000,147125820,3865,3865,3865,3865,5
|
|
20240604,114900,147106495,3865,3865,3865,3865,0
|
|
20240604,114800,147106495,3865,3865,3865,3865,5
|
|
20240604,114700,147087170,3875,3865,3875,3865,200
|
|
20240604,114600,146312480,3865,3865,3865,3865,0
|
|
20240604,114500,146312480,3865,3865,3865,3865,5
|
|
20240604,114400,146293155,3865,3865,3865,3865,0
|
|
20240604,114300,146293155,3865,3865,3865,3865,5
|
|
20240604,114200,146273830,3865,3865,3865,3865,0
|
|
20240604,114100,146273830,3865,3865,3865,3865,5
|
|
20240604,114000,146254505,3865,3865,3865,3865,700
|
|
20240604,113900,143549005,3865,3865,3865,3865,5
|
|
20240604,113800,143529680,3870,3870,3870,3870,1
|
|
20240604,113700,143525810,3865,3870,3870,3865,44
|
|
20240604,113600,143355555,3865,3865,3865,3865,15
|
|
20240604,113500,143297580,3870,3870,3870,3870,1
|
|
20240604,113400,143293710,3865,3865,3865,3865,0
|
|
20240604,113300,143293710,3865,3865,3865,3865,8
|
|
20240604,113200,143262790,3865,3865,3865,3865,5
|
|
20240604,113100,143243465,3865,3865,3865,3865,0
|
|
20240604,113000,143243465,3865,3865,3865,3865,5
|
|
20240604,112900,143224140,3865,3865,3865,3865,0
|
|
20240604,112800,143224140,3865,3865,3865,3865,5
|
|
20240604,112700,143204815,3865,3865,3865,3865,0
|
|
20240604,112600,143204815,3865,3865,3865,3865,5
|
|
20240604,112500,143185490,3865,3865,3865,3865,5
|
|
20240604,112400,143166165,3865,3865,3865,3865,0
|
|
20240604,112300,143166165,3865,3865,3865,3865,0
|
|
20240604,112200,143166165,3865,3865,3865,3865,25
|
|
20240604,112100,143069540,3865,3865,3865,3865,5
|
|
20240604,112000,143050215,3865,3865,3865,3865,0
|
|
20240604,111900,143050215,3865,3865,3865,3865,5
|
|
20240604,111800,143030890,3860,3860,3860,3860,10
|
|
20240604,111700,142992290,3865,3865,3865,3865,495
|
|
20240604,111600,141079115,3865,3865,3865,3865,106
|
|
20240604,111500,140669425,3865,3865,3865,3865,5
|
|
20240604,111400,140650100,3865,3865,3865,3865,0
|
|
20240604,111300,140650100,3865,3865,3865,3865,5
|
|
20240604,111200,140630775,3860,3860,3860,3860,100
|
|
20240604,111100,140244775,3860,3860,3860,3860,205
|
|
20240604,111000,139453475,3860,3865,3865,3860,1705
|
|
20240604,110900,132865375,3865,3865,3865,3865,1000
|
|
20240604,110800,129000375,3865,3865,3865,3865,0
|
|
20240604,110700,129000375,3865,3865,3865,3865,5
|
|
20240604,110600,128981050,3865,3870,3870,3865,15
|
|
20240604,110500,128923025,3870,3870,3870,3870,0
|
|
20240604,110400,128923025,3870,3860,3870,3860,7
|
|
20240604,110300,128895995,3865,3865,3865,3865,3000
|
|
20240604,110200,117300995,3865,3870,3870,3865,5005
|
|
20240604,110100,97955245,3870,3870,3870,3870,0
|
|
20240604,110000,97955245,3870,3870,3870,3870,5
|
|
20240604,105900,97935895,3880,3870,3880,3870,7
|
|
20240604,105800,97908775,3870,3870,3870,3870,10
|
|
20240604,105700,97870075,3865,3865,3865,3865,0
|
|
20240604,105600,97870075,3865,3865,3865,3865,5
|
|
20240604,105500,97850750,3865,3865,3865,3865,5
|
|
20240604,105400,97831425,3865,3865,3865,3865,0
|
|
20240604,105300,97831425,3865,3865,3865,3865,0
|
|
20240604,105200,97831425,3865,3875,3880,3865,997
|
|
20240604,105100,93963760,3865,3865,3865,3865,431
|
|
20240604,105000,92297945,3865,3865,3865,3865,150
|
|
20240604,104900,91718195,3865,3865,3865,3865,5
|
|
20240604,104800,91698870,3865,3865,3865,3865,5
|
|
20240604,104700,91679545,3865,3865,3865,3865,0
|
|
20240604,104600,91679545,3865,3865,3865,3865,0
|
|
20240604,104500,91679545,3865,3865,3865,3865,5
|
|
20240604,104400,91660220,3865,3865,3865,3865,5
|
|
20240604,104300,91640895,3865,3865,3865,3865,0
|
|
20240604,104200,91640895,3865,3865,3865,3865,0
|
|
20240604,104100,91640895,3865,3865,3865,3865,5
|
|
20240604,104000,91621570,3865,3865,3865,3865,5
|
|
20240604,103900,91602245,3860,3860,3860,3860,0
|
|
20240604,103800,91602245,3860,3860,3860,3860,5
|
|
20240604,103700,91582945,3860,3860,3860,3860,0
|
|
20240604,103600,91582945,3860,3860,3860,3860,5
|
|
20240604,103500,91563645,3860,3860,3860,3860,0
|
|
20240604,103400,91563645,3860,3860,3860,3860,5
|
|
20240604,103300,91544345,3860,3860,3860,3860,5
|
|
20240604,103200,91525045,3870,3870,3870,3870,77
|
|
20240604,103100,91227055,3860,3860,3860,3860,0
|
|
20240604,103000,91227055,3860,3860,3860,3860,5
|
|
20240604,102900,91207755,3860,3860,3860,3860,5
|
|
20240604,102800,91188455,3860,3860,3860,3860,0
|
|
20240604,102700,91188455,3860,3860,3860,3860,0
|
|
20240604,102600,91188455,3860,3870,3870,3860,6
|
|
20240604,102500,91165285,3860,3860,3860,3860,5
|
|
20240604,102400,91145985,3860,3860,3860,3860,0
|
|
20240604,102300,91145985,3860,3860,3860,3860,5
|
|
20240604,102200,91126685,3870,3860,3870,3860,6
|
|
20240604,102100,91103515,3865,3865,3865,3865,1
|
|
20240604,102000,91099650,3855,3855,3855,3855,0
|
|
20240604,101900,91099650,3855,3855,3855,3855,5
|
|
20240604,101800,91080375,3855,3855,3860,3855,2069
|
|
20240604,101700,83098990,3860,3860,3860,3860,380
|
|
20240604,101600,81632190,3860,3860,3860,3860,88
|
|
20240604,101500,81292510,3860,3860,3860,3860,5
|
|
20240604,101400,81273210,3860,3860,3860,3860,5
|
|
20240604,101300,81253910,3860,3860,3860,3860,0
|
|
20240604,101200,81253910,3860,3855,3860,3855,308
|
|
20240604,101100,80065055,3860,3855,3860,3855,355
|
|
20240604,101000,78694780,3855,3855,3855,3855,0
|
|
20240604,100900,78694780,3855,3855,3855,3855,0
|
|
20240604,100800,78694780,3855,3855,3855,3855,105
|
|
20240604,100700,78290005,3855,3855,3855,3855,5
|
|
20240604,100600,78270730,3860,3860,3860,3860,401
|
|
20240604,100500,76722870,3860,3860,3860,3860,10
|
|
20240604,100400,76684270,3860,3860,3860,3860,1941
|
|
20240604,100300,69192010,3860,3860,3860,3860,5
|
|
20240604,100200,69172710,3870,3875,3875,3870,43
|
|
20240604,100100,69006100,3875,3870,3875,3870,22
|
|
20240604,100000,68920865,3860,3860,3875,3860,514
|
|
20240604,095900,66936780,3860,3860,3860,3860,0
|
|
20240604,095800,66936780,3860,3860,3860,3860,0
|
|
20240604,095700,66936780,3860,3860,3860,3860,5
|
|
20240604,095600,66917480,3860,3860,3860,3860,5
|
|
20240604,095500,66898180,3860,3860,3860,3860,0
|
|
20240604,095400,66898180,3860,3860,3860,3860,0
|
|
20240604,095300,66898180,3860,3860,3860,3860,5
|
|
20240604,095200,66878880,3870,3860,3870,3860,28
|
|
20240604,095100,66770675,3860,3860,3860,3860,10
|
|
20240604,095000,66732075,3860,3860,3860,3860,0
|
|
20240604,094900,66732075,3860,3855,3860,3855,8
|
|
20240604,094800,66701220,3860,3860,3860,3860,11
|
|
20240604,094700,66658760,3860,3855,3860,3855,266
|
|
20240604,094600,65633320,3860,3860,3860,3860,2
|
|
20240604,094500,65625600,3860,3855,3860,3855,27
|
|
20240604,094400,65521405,3855,3855,3855,3855,0
|
|
20240604,094300,65521405,3855,3855,3855,3855,0
|
|
20240604,094200,65521405,3855,3855,3855,3855,9
|
|
20240604,094100,65486710,3855,3855,3855,3855,5
|
|
20240604,094000,65467435,3865,3865,3865,3865,1
|
|
20240604,093900,65463570,3865,3865,3865,3865,128
|
|
20240604,093800,64968850,3855,3855,3855,3855,15
|
|
20240604,093700,64911025,3865,3860,3865,3855,3021
|
|
20240604,093600,53249985,3860,3860,3860,3860,100
|
|
20240604,093500,52863985,3865,3865,3865,3865,1627
|
|
20240604,093400,46575630,3860,3860,3865,3860,11
|
|
20240604,093300,46533165,3860,3860,3860,3860,2223
|
|
20240604,093200,37952385,3860,3860,3860,3860,100
|
|
20240604,093100,37566385,3860,3860,3860,3860,5
|
|
20240604,093000,37547085,3870,3875,3875,3870,13
|
|
20240604,092900,37496715,3875,3875,3875,3865,2052
|
|
20240604,092800,29561675,3875,3875,3875,3875,17
|
|
20240604,092700,29495800,3870,3875,3875,3870,24
|
|
20240604,092600,29402825,3875,3875,3875,3870,19
|
|
20240604,092500,29329225,3875,3870,3875,3870,22
|
|
20240604,092400,29243990,3865,3880,3880,3865,1317
|
|
20240604,092300,24144895,3870,3870,3875,3870,29
|
|
20240604,092200,24032570,3875,3875,3875,3875,22
|
|
20240604,092100,23947320,3870,3870,3870,3870,28
|
|
20240604,092000,23838960,3870,3860,3870,3860,263
|
|
20240604,091900,22822415,3865,3865,3865,3860,23
|
|
20240604,091800,22733545,3865,3865,3865,3865,26
|
|
20240604,091700,22633055,3865,3860,3865,3855,1647
|
|
20240604,091600,16283590,3865,3870,3870,3865,386
|
|
20240604,091500,14791150,3875,3875,3875,3870,37
|
|
20240604,091400,14647830,3870,3885,3885,3870,331
|
|
20240604,091300,13366525,3880,3880,3885,3875,125
|
|
20240604,091200,12881475,3880,3885,3885,3880,29
|
|
20240604,091100,12768860,3880,3885,3885,3875,36
|
|
20240604,091000,12629085,3875,3890,3890,3875,280
|
|
20240604,090900,11543850,3890,3890,3890,3885,35
|
|
20240604,090800,11407725,3885,3890,3890,3885,14
|
|
20240604,090700,11353295,3890,3885,3890,3885,31
|
|
20240604,090600,11232715,3885,3880,3885,3880,308
|
|
20240604,090500,10036180,3890,3895,3895,3890,32
|
|
20240604,090400,9911625,3900,3895,3900,3890,28
|
|
20240604,090300,9802550,3880,3895,3895,3880,526
|
|
20240604,090200,7761355,3890,3900,3900,3880,25
|
|
20240604,090100,7663995,3895,3900,3900,3890,32
|
|
20240604,090000,7539355,3885,3920,3920,3885,1925
|