684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,202100,613321370,3815,3815,3815,3815,6766
|
|
20240605,202000,613321370,3815,3815,3815,3815,0
|
|
20240605,201900,613321370,3815,3815,3815,3815,0
|
|
20240605,201800,613321370,3815,3815,3815,3815,0
|
|
20240605,201700,613321370,3815,3815,3815,3815,0
|
|
20240605,201600,613321370,3815,3815,3815,3815,0
|
|
20240605,201500,613321370,3815,3815,3815,3815,0
|
|
20240605,201400,613321370,3815,3815,3815,3815,0
|
|
20240605,201300,613321370,3815,3815,3815,3815,0
|
|
20240605,201200,613321370,3815,3815,3815,3815,0
|
|
20240605,201100,613321370,3815,3815,3815,3815,0
|
|
20240605,201000,613321370,3815,3815,3815,3815,0
|
|
20240605,200900,613321370,3815,3815,3815,3815,0
|
|
20240605,200800,613321370,3815,3815,3815,3815,0
|
|
20240605,200700,613321370,3815,3815,3815,3815,0
|
|
20240605,200600,613321370,3815,3815,3815,3815,0
|
|
20240605,200500,613321370,3815,3815,3815,3815,0
|
|
20240605,200400,613321370,3815,3815,3815,3815,0
|
|
20240605,200300,613321370,3815,3815,3815,3815,0
|
|
20240605,200200,613321370,3815,3815,3815,3815,0
|
|
20240605,200100,613321370,3815,3815,3815,3815,0
|
|
20240605,200000,613321370,3815,3815,3815,3815,0
|
|
20240605,195900,613321370,3815,3815,3815,3815,0
|
|
20240605,195800,613321370,3815,3815,3815,3815,0
|
|
20240605,195700,613321370,3815,3815,3815,3815,0
|
|
20240605,195600,613321370,3815,3815,3815,3815,0
|
|
20240605,195500,613321370,3815,3815,3815,3815,0
|
|
20240605,195400,613321370,3815,3815,3815,3815,0
|
|
20240605,195300,613321370,3815,3815,3815,3815,0
|
|
20240605,195200,613321370,3815,3815,3815,3815,0
|
|
20240605,195100,613321370,3815,3815,3815,3815,6766
|
|
20240605,195000,613321370,3815,3815,3815,3815,0
|
|
20240605,194900,613321370,3815,3815,3815,3815,0
|
|
20240605,194800,613321370,3815,3815,3815,3815,0
|
|
20240605,194700,613321370,3815,3815,3815,3815,0
|
|
20240605,194600,613321370,3815,3815,3815,3815,0
|
|
20240605,194500,613321370,3815,3815,3815,3815,0
|
|
20240605,194400,613321370,3815,3815,3815,3815,0
|
|
20240605,194300,613321370,3815,3815,3815,3815,0
|
|
20240605,194200,613321370,3815,3815,3815,3815,0
|
|
20240605,194100,613321370,3815,3815,3815,3815,0
|
|
20240605,194000,613321370,3815,3815,3815,3815,0
|
|
20240605,193900,613321370,3815,3815,3815,3815,0
|
|
20240605,193800,613321370,3815,3815,3815,3815,0
|
|
20240605,193700,613321370,3815,3815,3815,3815,0
|
|
20240605,193600,613321370,3815,3815,3815,3815,0
|
|
20240605,193500,613321370,3815,3815,3815,3815,0
|
|
20240605,193400,613321370,3815,3815,3815,3815,0
|
|
20240605,193300,613321370,3815,3815,3815,3815,0
|
|
20240605,193200,613321370,3815,3815,3815,3815,0
|
|
20240605,193100,613321370,3815,3815,3815,3815,0
|
|
20240605,193000,613321370,3815,3815,3815,3815,0
|
|
20240605,192900,613321370,3815,3815,3815,3815,0
|
|
20240605,192800,613321370,3815,3815,3815,3815,0
|
|
20240605,192700,613321370,3815,3815,3815,3815,0
|
|
20240605,192600,613321370,3815,3815,3815,3815,0
|
|
20240605,192500,613321370,3815,3815,3815,3815,0
|
|
20240605,192400,613321370,3815,3815,3815,3815,0
|
|
20240605,192300,613321370,3815,3815,3815,3815,0
|
|
20240605,192200,613321370,3815,3815,3815,3815,0
|
|
20240605,192100,613321370,3815,3815,3815,3815,6766
|
|
20240605,192000,613321370,3815,3815,3815,3815,0
|
|
20240605,191900,613321370,3815,3815,3815,3815,0
|
|
20240605,191800,613321370,3815,3815,3815,3815,0
|
|
20240605,191700,613321370,3815,3815,3815,3815,0
|
|
20240605,191600,613321370,3815,3815,3815,3815,0
|
|
20240605,191500,613321370,3815,3815,3815,3815,0
|
|
20240605,191400,613321370,3815,3815,3815,3815,0
|
|
20240605,191300,613321370,3815,3815,3815,3815,0
|
|
20240605,191200,613321370,3815,3815,3815,3815,0
|
|
20240605,191100,613321370,3815,3815,3815,3815,0
|
|
20240605,191000,613321370,3815,3815,3815,3815,0
|
|
20240605,190900,613321370,3815,3815,3815,3815,0
|
|
20240605,190800,613321370,3815,3815,3815,3815,0
|
|
20240605,190700,613321370,3815,3815,3815,3815,0
|
|
20240605,190600,613321370,3815,3815,3815,3815,0
|
|
20240605,190500,613321370,3815,3815,3815,3815,0
|
|
20240605,190400,613321370,3815,3815,3815,3815,0
|
|
20240605,190300,613321370,3815,3815,3815,3815,0
|
|
20240605,190200,613321370,3815,3815,3815,3815,0
|
|
20240605,190100,613321370,3815,3815,3815,3815,0
|
|
20240605,190000,613321370,3815,3815,3815,3815,0
|
|
20240605,185900,613321370,3815,3815,3815,3815,0
|
|
20240605,185800,613321370,3815,3815,3815,3815,0
|
|
20240605,185700,613321370,3815,3815,3815,3815,0
|
|
20240605,185600,613321370,3815,3815,3815,3815,0
|
|
20240605,185500,613321370,3815,3815,3815,3815,0
|
|
20240605,185400,613321370,3815,3815,3815,3815,0
|
|
20240605,185300,613321370,3815,3815,3815,3815,0
|
|
20240605,185200,613321370,3815,3815,3815,3815,0
|
|
20240605,185100,613321370,3815,3815,3815,3815,6766
|
|
20240605,185000,613321370,3815,3815,3815,3815,0
|
|
20240605,184900,613321370,3815,3815,3815,3815,0
|
|
20240605,184800,613321370,3815,3815,3815,3815,0
|
|
20240605,184700,613321370,3815,3815,3815,3815,0
|
|
20240605,184600,613321370,3815,3815,3815,3815,0
|
|
20240605,184500,613321370,3815,3815,3815,3815,0
|
|
20240605,184400,613321370,3815,3815,3815,3815,0
|
|
20240605,184300,613321370,3815,3815,3815,3815,0
|
|
20240605,184200,613321370,3815,3815,3815,3815,0
|
|
20240605,184100,613321370,3815,3815,3815,3815,0
|
|
20240605,184000,613321370,3815,3815,3815,3815,0
|
|
20240605,183900,613321370,3815,3815,3815,3815,0
|
|
20240605,183800,613321370,3815,3815,3815,3815,0
|
|
20240605,183700,613321370,3815,3815,3815,3815,0
|
|
20240605,183600,613321370,3815,3815,3815,3815,0
|
|
20240605,183500,613321370,3815,3815,3815,3815,0
|
|
20240605,183400,613321370,3815,3815,3815,3815,0
|
|
20240605,183300,613321370,3815,3815,3815,3815,0
|
|
20240605,183200,613321370,3815,3815,3815,3815,0
|
|
20240605,183100,613321370,3815,3815,3815,3815,0
|
|
20240605,183000,613321370,3815,3815,3815,3815,0
|
|
20240605,182900,613321370,3815,3815,3815,3815,0
|
|
20240605,182800,613321370,3815,3815,3815,3815,0
|
|
20240605,182700,613321370,3815,3815,3815,3815,0
|
|
20240605,182600,613321370,3815,3815,3815,3815,0
|
|
20240605,182500,613321370,3815,3815,3815,3815,0
|
|
20240605,182400,613321370,3815,3815,3815,3815,0
|
|
20240605,182300,613321370,3815,3815,3815,3815,0
|
|
20240605,182200,613321370,3815,3815,3815,3815,0
|
|
20240605,182100,613321370,3815,3815,3815,3815,6766
|
|
20240605,182000,613321370,3815,3815,3815,3815,0
|
|
20240605,181900,613321370,3815,3815,3815,3815,0
|
|
20240605,181800,613321370,3815,3815,3815,3815,0
|
|
20240605,181700,613321370,3815,3815,3815,3815,0
|
|
20240605,181600,613321370,3815,3815,3815,3815,0
|
|
20240605,181500,613321370,3815,3815,3815,3815,0
|
|
20240605,181400,613321370,3815,3815,3815,3815,0
|
|
20240605,181300,613321370,3815,3815,3815,3815,0
|
|
20240605,181200,613321370,3815,3815,3815,3815,0
|
|
20240605,181100,613321370,3815,3815,3815,3815,0
|
|
20240605,181000,613321370,3815,3815,3815,3815,0
|
|
20240605,180900,613321370,3815,3815,3815,3815,0
|
|
20240605,180800,613321370,3815,3815,3815,3815,0
|
|
20240605,180700,613321370,3815,3815,3815,3815,0
|
|
20240605,180600,613321370,3815,3815,3815,3815,0
|
|
20240605,180500,613321370,3815,3815,3815,3815,0
|
|
20240605,180400,613321370,3815,3815,3815,3815,0
|
|
20240605,180300,613321370,3815,3815,3815,3815,0
|
|
20240605,180200,613321370,3815,3815,3815,3815,0
|
|
20240605,180100,613321370,3815,3815,3815,3815,0
|
|
20240605,180000,613321370,3815,3815,3815,3815,0
|
|
20240605,175900,613321370,3815,3815,3815,3815,0
|
|
20240605,175800,613321370,3815,3815,3815,3815,0
|
|
20240605,175700,613321370,3815,3815,3815,3815,0
|
|
20240605,175600,613321370,3815,3815,3815,3815,0
|
|
20240605,175500,613321370,3815,3815,3815,3815,0
|
|
20240605,175400,613321370,3815,3815,3815,3815,0
|
|
20240605,175300,613321370,3815,3815,3815,3815,0
|
|
20240605,175200,613321370,3815,3815,3815,3815,0
|
|
20240605,175100,613321370,3815,3815,3815,3815,6766
|
|
20240605,175000,613321370,3815,3815,3815,3815,0
|
|
20240605,174900,613321370,3815,3815,3815,3815,0
|
|
20240605,174800,613321370,3815,3815,3815,3815,0
|
|
20240605,174700,613321370,3815,3815,3815,3815,0
|
|
20240605,174600,613321370,3815,3815,3815,3815,0
|
|
20240605,174500,613321370,3815,3815,3815,3815,0
|
|
20240605,174400,613321370,3815,3815,3815,3815,0
|
|
20240605,174300,613321370,3815,3815,3815,3815,0
|
|
20240605,174200,613321370,3815,3815,3815,3815,0
|
|
20240605,174100,613321370,3815,3815,3815,3815,0
|
|
20240605,174000,613321370,3815,3815,3815,3815,0
|
|
20240605,173900,613321370,3815,3815,3815,3815,0
|
|
20240605,173800,613321370,3815,3815,3815,3815,0
|
|
20240605,173700,613321370,3815,3815,3815,3815,0
|
|
20240605,173600,613321370,3815,3815,3815,3815,0
|
|
20240605,173500,613321370,3815,3815,3815,3815,0
|
|
20240605,173400,613321370,3815,3815,3815,3815,0
|
|
20240605,173300,613321370,3815,3815,3815,3815,0
|
|
20240605,173200,613321370,3815,3815,3815,3815,0
|
|
20240605,173100,613321370,3815,3815,3815,3815,0
|
|
20240605,173000,613321370,3815,3815,3815,3815,0
|
|
20240605,172900,613321370,3815,3815,3815,3815,0
|
|
20240605,172800,613321370,3815,3815,3815,3815,0
|
|
20240605,172700,613321370,3815,3815,3815,3815,0
|
|
20240605,172600,613321370,3815,3815,3815,3815,0
|
|
20240605,172500,613321370,3815,3815,3815,3815,0
|
|
20240605,172400,613321370,3815,3815,3815,3815,0
|
|
20240605,172300,613321370,3815,3815,3815,3815,0
|
|
20240605,172200,613321370,3815,3815,3815,3815,0
|
|
20240605,172100,613321370,3815,3815,3815,3815,6766
|
|
20240605,172000,613321370,3815,3815,3815,3815,0
|
|
20240605,171900,613321370,3815,3815,3815,3815,0
|
|
20240605,171800,613321370,3815,3815,3815,3815,0
|
|
20240605,171700,613321370,3815,3815,3815,3815,0
|
|
20240605,171600,613321370,3815,3815,3815,3815,0
|
|
20240605,171500,613321370,3815,3815,3815,3815,0
|
|
20240605,171400,613321370,3815,3815,3815,3815,0
|
|
20240605,171300,613321370,3815,3815,3815,3815,0
|
|
20240605,171200,613321370,3815,3815,3815,3815,0
|
|
20240605,171100,613321370,3815,3815,3815,3815,0
|
|
20240605,171000,613321370,3815,3815,3815,3815,0
|
|
20240605,170900,613321370,3815,3815,3815,3815,0
|
|
20240605,170800,613321370,3815,3815,3815,3815,0
|
|
20240605,170700,613321370,3815,3815,3815,3815,0
|
|
20240605,170600,613321370,3815,3815,3815,3815,0
|
|
20240605,170500,613321370,3815,3815,3815,3815,0
|
|
20240605,170400,613321370,3815,3815,3815,3815,0
|
|
20240605,170300,613321370,3815,3815,3815,3815,0
|
|
20240605,170200,613321370,3815,3815,3815,3815,0
|
|
20240605,170100,613321370,3815,3815,3815,3815,0
|
|
20240605,170000,613321370,3815,3815,3815,3815,0
|
|
20240605,165900,613321370,3815,3815,3815,3815,0
|
|
20240605,165800,613321370,3815,3815,3815,3815,0
|
|
20240605,165700,613321370,3815,3815,3815,3815,0
|
|
20240605,165600,613321370,3815,3815,3815,3815,0
|
|
20240605,165500,613321370,3815,3815,3815,3815,0
|
|
20240605,165400,613321370,3815,3815,3815,3815,0
|
|
20240605,165300,613321370,3815,3815,3815,3815,0
|
|
20240605,165200,613321370,3815,3815,3815,3815,0
|
|
20240605,165100,613321370,3815,3815,3815,3815,6766
|
|
20240605,165000,613321370,3815,3815,3815,3815,0
|
|
20240605,164900,613321370,3815,3815,3815,3815,0
|
|
20240605,164800,613321370,3815,3815,3815,3815,0
|
|
20240605,164700,613321370,3815,3815,3815,3815,0
|
|
20240605,164600,613321370,3815,3815,3815,3815,0
|
|
20240605,164500,613321370,3815,3815,3815,3815,0
|
|
20240605,164400,613321370,3815,3815,3815,3815,0
|
|
20240605,164300,613321370,3815,3815,3815,3815,0
|
|
20240605,164200,613321370,3815,3815,3815,3815,0
|
|
20240605,164100,613321370,3815,3815,3815,3815,0
|
|
20240605,164000,613321370,3815,3815,3815,3815,0
|
|
20240605,163900,613321370,3815,3815,3815,3815,0
|
|
20240605,163800,613321370,3815,3815,3815,3815,0
|
|
20240605,163700,613321370,3815,3815,3815,3815,0
|
|
20240605,163600,613321370,3815,3815,3815,3815,0
|
|
20240605,163500,613321370,3815,3815,3815,3815,0
|
|
20240605,163400,613321370,3815,3815,3815,3815,0
|
|
20240605,163300,613321370,3815,3815,3815,3815,0
|
|
20240605,163200,613321370,3815,3815,3815,3815,0
|
|
20240605,163100,613321370,3815,3815,3815,3815,0
|
|
20240605,163000,613321370,3815,3815,3815,3815,0
|
|
20240605,162900,613321370,3815,3815,3815,3815,0
|
|
20240605,162800,613321370,3815,3815,3815,3815,0
|
|
20240605,162700,613321370,3815,3815,3815,3815,0
|
|
20240605,162600,613321370,3815,3815,3815,3815,0
|
|
20240605,162500,613321370,3815,3815,3815,3815,0
|
|
20240605,162400,613321370,3815,3815,3815,3815,0
|
|
20240605,162300,613321370,3815,3815,3815,3815,0
|
|
20240605,162200,613321370,3815,3815,3815,3815,0
|
|
20240605,162100,613321370,3815,3815,3815,3815,6766
|
|
20240605,162000,613321370,3815,3815,3815,3815,0
|
|
20240605,161900,613321370,3815,3815,3815,3815,0
|
|
20240605,161800,613321370,3815,3815,3815,3815,0
|
|
20240605,161700,613321370,3815,3815,3815,3815,0
|
|
20240605,161600,613321370,3815,3815,3815,3815,0
|
|
20240605,161500,613321370,3815,3815,3815,3815,0
|
|
20240605,161400,613321370,3815,3815,3815,3815,0
|
|
20240605,161300,613321370,3815,3815,3815,3815,0
|
|
20240605,161200,613321370,3815,3815,3815,3815,0
|
|
20240605,161100,613321370,3815,3815,3815,3815,0
|
|
20240605,161000,613321370,3815,3815,3815,3815,0
|
|
20240605,160900,613321370,3815,3815,3815,3815,0
|
|
20240605,160800,613321370,3815,3815,3815,3815,0
|
|
20240605,160700,613321370,3815,3815,3815,3815,0
|
|
20240605,160600,613321370,3815,3815,3815,3815,0
|
|
20240605,160500,613321370,3815,3815,3815,3815,0
|
|
20240605,160400,613321370,3815,3815,3815,3815,0
|
|
20240605,160300,613321370,3815,3815,3815,3815,0
|
|
20240605,160200,613321370,3815,3815,3815,3815,0
|
|
20240605,160100,613321370,3815,3815,3815,3815,0
|
|
20240605,160000,613321370,3815,3815,3815,3815,0
|
|
20240605,155900,613321370,3815,3815,3815,3815,0
|
|
20240605,155800,613321370,3815,3815,3815,3815,0
|
|
20240605,155700,613321370,3815,3815,3815,3815,0
|
|
20240605,155600,613321370,3815,3815,3815,3815,0
|
|
20240605,155500,613321370,3815,3815,3815,3815,0
|
|
20240605,155400,613321370,3815,3815,3815,3815,0
|
|
20240605,155300,613321370,3815,3815,3815,3815,0
|
|
20240605,155200,613321370,3815,3815,3815,3815,0
|
|
20240605,155100,613321370,3815,3815,3815,3815,6766
|
|
20240605,155000,613321370,3815,3815,3815,3815,0
|
|
20240605,154900,613321370,3815,3815,3815,3815,0
|
|
20240605,154800,613321370,3815,3815,3815,3815,0
|
|
20240605,154700,613321370,3815,3815,3815,3815,0
|
|
20240605,154600,613321370,3815,3815,3815,3815,0
|
|
20240605,154500,613321370,3815,3815,3815,3815,0
|
|
20240605,154400,613321370,3815,3815,3815,3815,0
|
|
20240605,154300,613321370,3815,3815,3815,3815,0
|
|
20240605,154200,613321370,3815,3815,3815,3815,0
|
|
20240605,154100,613321370,3815,3815,3815,3815,0
|
|
20240605,154000,613321370,3815,3815,3815,3815,0
|
|
20240605,153900,613321370,3815,3815,3815,3815,0
|
|
20240605,153800,613321370,3815,3815,3815,3815,0
|
|
20240605,153700,613321370,3815,3815,3815,3815,0
|
|
20240605,153600,613321370,3815,3815,3815,3815,0
|
|
20240605,153500,613321370,3815,3815,3815,3815,0
|
|
20240605,153400,613321370,3815,3815,3815,3815,0
|
|
20240605,153300,613321370,3815,3815,3815,3815,0
|
|
20240605,153200,613321370,3815,3815,3815,3815,0
|
|
20240605,153100,613321370,3815,3815,3815,3815,0
|
|
20240605,153000,613321370,3815,3815,3815,3815,6766
|
|
20240605,152900,587509080,3800,3800,3800,3800,0
|
|
20240605,152800,587509080,3800,3800,3800,3800,0
|
|
20240605,152700,587509080,3800,3800,3800,3800,0
|
|
20240605,152600,587509080,3800,3800,3800,3800,0
|
|
20240605,152500,587509080,3800,3800,3800,3800,0
|
|
20240605,152400,587509080,3800,3800,3800,3800,0
|
|
20240605,152300,587509080,3800,3800,3800,3800,0
|
|
20240605,152200,587509080,3800,3800,3800,3800,0
|
|
20240605,152100,587509080,3800,3800,3800,3800,0
|
|
20240605,152000,587509080,3800,3800,3800,3800,0
|
|
20240605,151900,587509080,3800,3795,3800,3790,415
|
|
20240605,151800,585932870,3795,3795,3795,3795,1
|
|
20240605,151700,585929075,3790,3795,3795,3790,239
|
|
20240605,151600,585022950,3800,3800,3800,3800,0
|
|
20240605,151500,585022950,3800,3795,3800,3795,5
|
|
20240605,151400,585003970,3795,3795,3800,3795,38
|
|
20240605,151300,584859750,3790,3795,3795,3790,562
|
|
20240605,151200,582729490,3790,3790,3790,3790,26
|
|
20240605,151100,582630950,3790,3790,3800,3790,6
|
|
20240605,151000,582608200,3790,3790,3800,3790,8
|
|
20240605,150900,582577870,3790,3795,3800,3790,164
|
|
20240605,150800,581955490,3800,3795,3805,3795,9
|
|
20240605,150700,581921320,3810,3810,3815,3795,3560
|
|
20240605,150600,568357820,3810,3815,3815,3810,324
|
|
20240605,150500,567123370,3810,3790,3810,3790,1285
|
|
20240605,150400,562231920,3790,3795,3795,3790,107
|
|
20240605,150300,561825890,3790,3790,3790,3790,8
|
|
20240605,150200,561795570,3790,3790,3790,3790,9
|
|
20240605,150100,561761460,3790,3790,3790,3790,141
|
|
20240605,150000,561227070,3790,3790,3800,3790,59
|
|
20240605,145900,561003440,3800,3790,3800,3790,1953
|
|
20240605,145800,553584985,3790,3790,3790,3790,755
|
|
20240605,145700,550723535,3795,3790,3795,3790,108
|
|
20240605,145600,550314210,3790,3790,3790,3790,206
|
|
20240605,145500,549533470,3790,3790,3795,3790,6
|
|
20240605,145400,549510725,3790,3790,3790,3790,249
|
|
20240605,145300,548567015,3790,3795,3795,3790,42
|
|
20240605,145200,548407635,3795,3795,3795,3795,5
|
|
20240605,145100,548388660,3795,3795,3795,3795,780
|
|
20240605,145000,545428560,3795,3795,3795,3795,147
|
|
20240605,144900,544870695,3800,3800,3800,3800,0
|
|
20240605,144800,544870695,3800,3800,3800,3800,0
|
|
20240605,144700,544870695,3800,3800,3800,3800,0
|
|
20240605,144600,544870695,3800,3800,3800,3800,31
|
|
20240605,144500,544752895,3800,3800,3800,3800,0
|
|
20240605,144400,544752895,3800,3800,3800,3800,0
|
|
20240605,144300,544752895,3800,3800,3800,3800,230
|
|
20240605,144200,543878895,3800,3800,3800,3800,76
|
|
20240605,144100,543590095,3800,3800,3800,3800,0
|
|
20240605,144000,543590095,3800,3800,3800,3800,0
|
|
20240605,143900,543590095,3800,3800,3800,3800,344
|
|
20240605,143800,542282895,3800,3800,3800,3800,1000
|
|
20240605,143700,538482895,3805,3805,3805,3805,0
|
|
20240605,143600,538482895,3805,3805,3805,3805,0
|
|
20240605,143500,538482895,3805,3805,3805,3805,100
|
|
20240605,143400,538102395,3805,3805,3805,3805,0
|
|
20240605,143300,538102395,3805,3805,3805,3805,0
|
|
20240605,143200,538102395,3805,3805,3805,3805,0
|
|
20240605,143100,538102395,3805,3805,3805,3805,495
|
|
20240605,143000,536218920,3805,3805,3805,3805,0
|
|
20240605,142900,536218920,3805,3805,3805,3805,0
|
|
20240605,142800,536218920,3805,3805,3805,3805,0
|
|
20240605,142700,536218920,3805,3810,3810,3805,208
|
|
20240605,142600,535427230,3805,3805,3805,3805,0
|
|
20240605,142500,535427230,3805,3805,3805,3805,38
|
|
20240605,142400,535282640,3805,3805,3805,3805,0
|
|
20240605,142300,535282640,3805,3805,3805,3805,131
|
|
20240605,142200,534784185,3815,3815,3815,3815,0
|
|
20240605,142100,534784185,3815,3815,3815,3815,0
|
|
20240605,142000,534784185,3815,3815,3815,3815,0
|
|
20240605,141900,534784185,3815,3815,3815,3815,1
|
|
20240605,141800,534780370,3805,3805,3805,3805,300
|
|
20240605,141700,533638870,3800,3800,3800,3800,1
|
|
20240605,141600,533635070,3795,3795,3795,3795,135
|
|
20240605,141500,533122745,3795,3795,3795,3795,30
|
|
20240605,141400,533008895,3795,3795,3795,3795,0
|
|
20240605,141300,533008895,3795,3795,3795,3795,50
|
|
20240605,141200,532819145,3795,3795,3795,3795,67
|
|
20240605,141100,532564880,3795,3795,3795,3795,1200
|
|
20240605,141000,528010880,3795,3795,3795,3795,0
|
|
20240605,140900,528010880,3795,3795,3795,3795,0
|
|
20240605,140800,528010880,3795,3800,3800,3795,183
|
|
20240605,140700,527316190,3815,3805,3815,3805,400
|
|
20240605,140600,525790210,3815,3800,3815,3800,300
|
|
20240605,140500,524650025,3800,3805,3805,3800,310
|
|
20240605,140400,523472015,3805,3805,3805,3805,2
|
|
20240605,140300,523464405,3805,3805,3805,3805,0
|
|
20240605,140200,523464405,3805,3805,3805,3805,0
|
|
20240605,140100,523464405,3805,3805,3805,3805,1
|
|
20240605,140000,523460600,3805,3805,3805,3805,0
|
|
20240605,135900,523460600,3805,3810,3810,3805,2
|
|
20240605,135800,523452985,3800,3800,3800,3800,93
|
|
20240605,135700,523099585,3800,3795,3800,3795,513
|
|
20240605,135600,521150955,3800,3800,3800,3800,550
|
|
20240605,135500,519060955,3800,3800,3800,3800,0
|
|
20240605,135400,519060955,3800,3800,3800,3800,0
|
|
20240605,135300,519060955,3800,3800,3800,3795,185
|
|
20240605,135200,518358865,3790,3795,3795,3790,13
|
|
20240605,135100,518309540,3800,3800,3800,3800,0
|
|
20240605,135000,518309540,3800,3800,3800,3800,100
|
|
20240605,134900,517929540,3815,3805,3815,3805,2
|
|
20240605,134800,517921920,3815,3815,3815,3815,0
|
|
20240605,134700,517921920,3815,3795,3815,3795,2502
|
|
20240605,134600,508392410,3810,3810,3810,3810,0
|
|
20240605,134500,508392410,3810,3810,3810,3810,0
|
|
20240605,134400,508392410,3810,3800,3810,3800,2004
|
|
20240605,134300,500769435,3800,3800,3800,3800,0
|
|
20240605,134200,500769435,3800,3795,3800,3795,17
|
|
20240605,134100,500704915,3805,3805,3805,3805,0
|
|
20240605,134000,500704915,3805,3805,3805,3805,1500
|
|
20240605,133900,494997415,3800,3790,3800,3790,1508
|
|
20240605,133800,489270080,3785,3785,3785,3785,143
|
|
20240605,133700,488728825,3790,3790,3790,3790,0
|
|
20240605,133600,488728825,3790,3790,3790,3790,150
|
|
20240605,133500,488160325,3790,3790,3790,3790,0
|
|
20240605,133400,488160325,3790,3790,3790,3785,199
|
|
20240605,133300,487406875,3795,3795,3795,3795,0
|
|
20240605,133200,487406875,3795,3795,3795,3795,0
|
|
20240605,133100,487406875,3795,3795,3795,3795,0
|
|
20240605,133000,487406875,3795,3795,3795,3795,0
|
|
20240605,132900,487406875,3795,3795,3795,3795,0
|
|
20240605,132800,487406875,3795,3790,3795,3790,5
|
|
20240605,132700,487387920,3785,3785,3785,3785,143
|
|
20240605,132600,486846665,3785,3785,3785,3785,10
|
|
20240605,132500,486808815,3785,3785,3785,3785,83
|
|
20240605,132400,486494660,3785,3790,3790,3785,1829
|
|
20240605,132300,479571645,3790,3790,3790,3790,1
|
|
20240605,132200,479567855,3790,3790,3790,3790,303
|
|
20240605,132100,478419485,3795,3795,3795,3795,0
|
|
20240605,132000,478419485,3795,3795,3795,3795,0
|
|
20240605,131900,478419485,3795,3795,3795,3795,0
|
|
20240605,131800,478419485,3795,3795,3795,3795,2
|
|
20240605,131700,478411895,3785,3785,3785,3785,0
|
|
20240605,131600,478411895,3785,3785,3785,3785,0
|
|
20240605,131500,478411895,3785,3795,3795,3785,4500
|
|
20240605,131400,461370930,3795,3795,3795,3795,0
|
|
20240605,131300,461370930,3795,3795,3795,3795,100
|
|
20240605,131200,460991430,3790,3790,3790,3790,0
|
|
20240605,131100,460991430,3790,3790,3790,3790,156
|
|
20240605,131000,460400190,3790,3790,3790,3790,0
|
|
20240605,130900,460400190,3790,3795,3795,3790,3000
|
|
20240605,130800,449020690,3795,3795,3795,3795,102
|
|
20240605,130700,448633600,3790,3790,3790,3790,134
|
|
20240605,130600,448125740,3790,3790,3790,3790,0
|
|
20240605,130500,448125740,3790,3790,3790,3790,0
|
|
20240605,130400,448125740,3790,3790,3790,3790,689
|
|
20240605,130300,445514430,3785,3785,3785,3785,154
|
|
20240605,130200,444931540,3785,3785,3785,3785,15
|
|
20240605,130100,444874765,3785,3785,3785,3785,0
|
|
20240605,130000,444874765,3785,3785,3785,3785,135
|
|
20240605,125900,444363790,3785,3785,3785,3785,0
|
|
20240605,125800,444363790,3785,3785,3785,3785,0
|
|
20240605,125700,444363790,3785,3785,3785,3785,0
|
|
20240605,125600,444363790,3785,3785,3785,3785,151
|
|
20240605,125500,443792255,3790,3790,3790,3790,0
|
|
20240605,125400,443792255,3790,3790,3790,3790,0
|
|
20240605,125300,443792255,3790,3790,3790,3790,0
|
|
20240605,125200,443792255,3790,3790,3790,3790,522
|
|
20240605,125100,441813875,3790,3790,3790,3790,1
|
|
20240605,125000,441810085,3795,3795,3795,3795,0
|
|
20240605,124900,441810085,3795,3795,3795,3795,0
|
|
20240605,124800,441810085,3795,3795,3795,3795,78
|
|
20240605,124700,441514075,3795,3795,3795,3795,0
|
|
20240605,124600,441514075,3795,3795,3795,3795,30
|
|
20240605,124500,441400225,3795,3795,3795,3795,403
|
|
20240605,124400,439870840,3790,3790,3790,3790,138
|
|
20240605,124300,439347820,3790,3790,3790,3790,0
|
|
20240605,124200,439347820,3790,3790,3790,3790,806
|
|
20240605,124100,436293080,3785,3785,3785,3785,150
|
|
20240605,124000,435725330,3790,3790,3790,3790,1070
|
|
20240605,123900,431670030,3790,3790,3790,3790,291
|
|
20240605,123800,430567140,3785,3785,3785,3785,0
|
|
20240605,123700,430567140,3785,3785,3785,3785,139
|
|
20240605,123600,430041025,3785,3785,3785,3785,100
|
|
20240605,123500,429662525,3790,3790,3790,3790,1
|
|
20240605,123400,429658735,3785,3785,3785,3785,0
|
|
20240605,123300,429658735,3785,3790,3790,3785,157
|
|
20240605,123200,429064480,3785,3785,3785,3785,0
|
|
20240605,123100,429064480,3785,3785,3785,3785,0
|
|
20240605,123000,429064480,3785,3785,3785,3785,299
|
|
20240605,122900,427932765,3785,3785,3785,3785,20
|
|
20240605,122800,427857065,3785,3785,3785,3785,41
|
|
20240605,122700,427701880,3780,3780,3780,3780,100
|
|
20240605,122600,427323880,3780,3780,3780,3780,0
|
|
20240605,122500,427323880,3780,3780,3780,3780,193
|
|
20240605,122400,426594340,3780,3780,3780,3780,0
|
|
20240605,122300,426594340,3780,3780,3780,3780,0
|
|
20240605,122200,426594340,3780,3780,3780,3780,0
|
|
20240605,122100,426594340,3780,3780,3780,3780,136
|
|
20240605,122000,426080260,3780,3780,3780,3780,0
|
|
20240605,121900,426080260,3780,3780,3780,3780,0
|
|
20240605,121800,426080260,3780,3780,3780,3780,148
|
|
20240605,121700,425520820,3785,3785,3785,3785,0
|
|
20240605,121600,425520820,3785,3785,3785,3785,100
|
|
20240605,121500,425142320,3785,3785,3785,3785,0
|
|
20240605,121400,425142320,3785,3785,3785,3785,0
|
|
20240605,121300,425142320,3785,3785,3785,3785,1001
|
|
20240605,121200,421353535,3785,3785,3785,3785,0
|
|
20240605,121100,421353535,3785,3785,3785,3785,0
|
|
20240605,121000,421353535,3785,3785,3785,3785,30
|
|
20240605,120900,421239985,3785,3785,3785,3785,0
|
|
20240605,120800,421239985,3785,3785,3785,3785,0
|
|
20240605,120700,421239985,3785,3785,3785,3785,138
|
|
20240605,120600,420717655,3785,3785,3785,3785,123
|
|
20240605,120500,420252100,3785,3785,3785,3785,10
|
|
20240605,120400,420214250,3785,3785,3785,3785,0
|
|
20240605,120300,420214250,3785,3785,3785,3785,0
|
|
20240605,120200,420214250,3785,3785,3785,3785,69
|
|
20240605,120100,419953085,3785,3785,3785,3785,64
|
|
20240605,120000,419710845,3780,3780,3780,3780,0
|
|
20240605,115900,419710845,3780,3785,3785,3780,895
|
|
20240605,115800,416323280,3790,3790,3790,3790,10
|
|
20240605,115700,416285380,3790,3790,3790,3790,50
|
|
20240605,115600,416095880,3790,3790,3790,3790,30
|
|
20240605,115500,415982180,3790,3790,3790,3790,0
|
|
20240605,115400,415982180,3790,3790,3790,3790,0
|
|
20240605,115300,415982180,3790,3790,3790,3790,489
|
|
20240605,115200,414128870,3795,3790,3795,3790,614
|
|
20240605,115100,411801800,3785,3785,3785,3785,135
|
|
20240605,115000,411290825,3790,3790,3790,3790,2
|
|
20240605,114900,411283245,3785,3785,3785,3785,0
|
|
20240605,114800,411283245,3785,3785,3785,3785,900
|
|
20240605,114700,407876745,3780,3780,3780,3780,157
|
|
20240605,114600,407283285,3780,3780,3780,3780,0
|
|
20240605,114500,407283285,3780,3780,3780,3780,200
|
|
20240605,114400,406527285,3780,3780,3780,3780,0
|
|
20240605,114300,406527285,3780,3780,3780,3780,132
|
|
20240605,114200,406028325,3780,3780,3780,3780,0
|
|
20240605,114100,406028325,3780,3780,3780,3780,0
|
|
20240605,114000,406028325,3780,3780,3780,3780,147
|
|
20240605,113900,405472665,3785,3785,3785,3785,0
|
|
20240605,113800,405472665,3785,3785,3785,3785,886
|
|
20240605,113700,402119155,3785,3785,3785,3785,0
|
|
20240605,113600,402119155,3785,3785,3785,3785,185
|
|
20240605,113500,401418930,3785,3785,3785,3780,150
|
|
20240605,113400,400851430,3780,3780,3780,3780,50
|
|
20240605,113300,400662430,3785,3785,3785,3785,50
|
|
20240605,113200,400473180,3785,3785,3785,3785,261
|
|
20240605,113100,399485295,3780,3780,3780,3780,50
|
|
20240605,113000,399296295,3780,3790,3790,3780,10000
|
|
20240605,112900,361464620,3790,3790,3790,3790,0
|
|
20240605,112800,361464620,3790,3790,3790,3790,135
|
|
20240605,112700,360952970,3800,3800,3800,3800,0
|
|
20240605,112600,360952970,3800,3800,3800,3800,0
|
|
20240605,112500,360952970,3800,3800,3800,3800,0
|
|
20240605,112400,360952970,3800,3800,3800,3800,0
|
|
20240605,112300,360952970,3800,3795,3800,3795,500
|
|
20240605,112200,359055005,3790,3790,3790,3790,243
|
|
20240605,112100,358134035,3790,3790,3790,3790,142
|
|
20240605,112000,357595855,3785,3785,3785,3785,0
|
|
20240605,111900,357595855,3785,3785,3785,3785,0
|
|
20240605,111800,357595855,3785,3785,3785,3785,1364
|
|
20240605,111700,352433115,3790,3790,3790,3790,1011
|
|
20240605,111600,348601425,3795,3790,3795,3790,25
|
|
20240605,111500,348506670,3790,3790,3790,3790,0
|
|
20240605,111400,348506670,3790,3790,3790,3790,530
|
|
20240605,111300,346497970,3790,3790,3790,3785,291
|
|
20240605,111200,345395785,3790,3790,3790,3790,50
|
|
20240605,111100,345206285,3785,3785,3785,3785,633
|
|
20240605,111000,342810380,3785,3785,3785,3785,530
|
|
20240605,110900,340804330,3785,3780,3785,3780,294
|
|
20240605,110800,339692260,3780,3780,3780,3780,613
|
|
20240605,110700,337375120,3780,3780,3780,3780,0
|
|
20240605,110600,337375120,3780,3785,3785,3780,2549
|
|
20240605,110500,327729475,3785,3790,3790,3785,1585
|
|
20240605,110400,321728245,3790,3790,3790,3790,4
|
|
20240605,110300,321713085,3790,3790,3790,3790,31
|
|
20240605,110200,321595595,3790,3790,3790,3790,147
|
|
20240605,110100,321038465,3790,3790,3790,3790,2258
|
|
20240605,110000,312480645,3795,3795,3795,3795,2
|
|
20240605,105900,312473055,3790,3790,3790,3790,2627
|
|
20240605,105800,302516725,3790,3790,3790,3790,403
|
|
20240605,105700,300989355,3795,3795,3795,3795,0
|
|
20240605,105600,300989355,3795,3795,3795,3795,0
|
|
20240605,105500,300989355,3795,3795,3795,3795,151
|
|
20240605,105400,300416310,3795,3795,3795,3795,3010
|
|
20240605,105300,288993360,3795,3795,3795,3795,0
|
|
20240605,105200,288993360,3795,3795,3795,3795,821
|
|
20240605,105100,285877665,3795,3795,3795,3795,0
|
|
20240605,105000,285877665,3795,3795,3795,3795,1212
|
|
20240605,104900,281278125,3795,3795,3795,3795,0
|
|
20240605,104800,281278125,3795,3795,3795,3795,1000
|
|
20240605,104700,277483125,3790,3795,3795,3790,1001
|
|
20240605,104600,273684335,3790,3795,3795,3790,318
|
|
20240605,104500,272478315,3795,3795,3795,3795,50
|
|
20240605,104400,272288565,3795,3795,3795,3795,1
|
|
20240605,104300,272284770,3790,3790,3790,3790,800
|
|
20240605,104200,269252770,3790,3795,3795,3790,139
|
|
20240605,104100,268725920,3795,3795,3795,3795,1
|
|
20240605,104000,268722125,3795,3795,3795,3795,0
|
|
20240605,103900,268722125,3795,3790,3795,3790,154
|
|
20240605,103800,268138450,3795,3795,3795,3795,0
|
|
20240605,103700,268138450,3795,3790,3795,3790,64
|
|
20240605,103600,267895640,3795,3795,3795,3795,0
|
|
20240605,103500,267895640,3795,3795,3795,3795,990
|
|
20240605,103400,264138590,3795,3795,3795,3795,0
|
|
20240605,103300,264138590,3795,3800,3800,3795,502
|
|
20240605,103200,262233000,3800,3800,3800,3800,1
|
|
20240605,103100,262229200,3795,3800,3800,3795,199
|
|
20240605,103000,261473745,3800,3795,3800,3795,100
|
|
20240605,102900,261093995,3795,3795,3795,3795,0
|
|
20240605,102800,261093995,3795,3795,3795,3795,0
|
|
20240605,102700,261093995,3795,3795,3795,3795,140
|
|
20240605,102600,260562695,3795,3795,3795,3795,0
|
|
20240605,102500,260562695,3795,3795,3795,3795,1
|
|
20240605,102400,260558900,3800,3800,3800,3800,95
|
|
20240605,102300,260197900,3800,3800,3800,3800,205
|
|
20240605,102200,259418900,3805,3800,3805,3800,636
|
|
20240605,102100,257002095,3795,3795,3795,3795,0
|
|
20240605,102000,257002095,3795,3800,3800,3795,1639
|
|
20240605,101900,250782085,3790,3790,3790,3790,0
|
|
20240605,101800,250782085,3790,3790,3790,3790,0
|
|
20240605,101700,250782085,3790,3790,3790,3790,0
|
|
20240605,101600,250782085,3790,3800,3800,3790,2150
|
|
20240605,101500,242625240,3805,3805,3805,3805,1
|
|
20240605,101400,242621435,3800,3800,3800,3800,0
|
|
20240605,101300,242621435,3800,3800,3800,3800,500
|
|
20240605,101200,240721435,3800,3800,3800,3800,6599
|
|
20240605,101100,215645235,3795,3795,3795,3795,160
|
|
20240605,101000,215038035,3800,3800,3800,3800,0
|
|
20240605,100900,215038035,3800,3800,3800,3800,30
|
|
20240605,100800,214924035,3795,3795,3795,3795,151
|
|
20240605,100700,214350990,3800,3800,3800,3800,0
|
|
20240605,100600,214350990,3800,3800,3800,3800,1
|
|
20240605,100500,214347190,3795,3795,3795,3795,2
|
|
20240605,100400,214339600,3790,3795,3795,3790,2275
|
|
20240605,100300,205711070,3795,3795,3795,3795,612
|
|
20240605,100200,203388530,3795,3790,3795,3790,880
|
|
20240605,100100,200053310,3790,3795,3795,3790,5147
|
|
20240605,100000,180539175,3795,3795,3800,3795,2050
|
|
20240605,095900,172755175,3790,3795,3795,3790,7251
|
|
20240605,095800,145242700,3800,3805,3810,3800,4762
|
|
20240605,095700,127146535,3810,3805,3810,3805,144
|
|
20240605,095600,126598610,3800,3800,3800,3800,0
|
|
20240605,095500,126598610,3800,3800,3800,3800,300
|
|
20240605,095400,125458610,3810,3800,3810,3800,2594
|
|
20240605,095300,115601400,3805,3805,3810,3805,1323
|
|
20240605,095200,110567380,3805,3805,3805,3805,0
|
|
20240605,095100,110567380,3805,3805,3805,3805,0
|
|
20240605,095000,110567380,3805,3805,3805,3805,134
|
|
20240605,094900,110057510,3810,3810,3810,3805,1639
|
|
20240605,094800,103820420,3810,3810,3810,3810,0
|
|
20240605,094700,103820420,3810,3810,3810,3805,1839
|
|
20240605,094600,96817975,3810,3810,3810,3810,25
|
|
20240605,094500,96722725,3805,3815,3815,3805,424
|
|
20240605,094400,95108490,3815,3805,3815,3805,1303
|
|
20240605,094300,90149845,3810,3815,3815,3810,2090
|
|
20240605,094200,82186320,3815,3810,3815,3810,133
|
|
20240605,094100,81679585,3815,3820,3820,3815,93
|
|
20240605,094000,81324680,3820,3820,3820,3820,0
|
|
20240605,093900,81324680,3820,3815,3820,3815,1366
|
|
20240605,093800,76108385,3815,3815,3815,3815,120
|
|
20240605,093700,75650585,3815,3820,3820,3810,3030
|
|
20240605,093600,64098585,3820,3825,3830,3820,1536
|
|
20240605,093500,58230870,3825,3825,3825,3825,42
|
|
20240605,093400,58070220,3825,3825,3825,3825,1117
|
|
20240605,093300,53797695,3830,3830,3830,3830,0
|
|
20240605,093200,53797695,3830,3835,3835,3830,144
|
|
20240605,093100,53245925,3835,3835,3835,3835,0
|
|
20240605,093000,53245925,3835,3830,3835,3830,171
|
|
20240605,092900,52590240,3835,3835,3835,3835,0
|
|
20240605,092800,52590240,3835,3835,3835,3835,1066
|
|
20240605,092700,48502130,3835,3835,3835,3835,132
|
|
20240605,092600,47995910,3840,3840,3840,3840,1277
|
|
20240605,092500,43092230,3840,3840,3840,3840,1
|
|
20240605,092400,43088390,3825,3825,3825,3825,0
|
|
20240605,092300,43088390,3825,3825,3830,3825,183
|
|
20240605,092200,42388410,3825,3825,3825,3825,500
|
|
20240605,092100,40475910,3825,3830,3830,3825,266
|
|
20240605,092000,39457965,3830,3830,3830,3830,0
|
|
20240605,091900,39457965,3830,3830,3830,3830,137
|
|
20240605,091800,38933255,3825,3825,3825,3825,0
|
|
20240605,091700,38933255,3825,3825,3825,3825,2003
|
|
20240605,091600,31271780,3825,3830,3830,3825,1882
|
|
20240605,091500,24072125,3830,3830,3830,3830,1
|
|
20240605,091400,24068295,3835,3835,3835,3835,0
|
|
20240605,091300,24068295,3835,3835,3835,3835,89
|
|
20240605,091200,23726980,3835,3825,3840,3825,3001
|
|
20240605,091100,12225910,3825,3830,3830,3825,763
|
|
20240605,091000,9305745,3835,3835,3835,3835,558
|
|
20240605,090900,7165815,3840,3840,3840,3840,0
|
|
20240605,090800,7165815,3840,3840,3840,3840,4
|
|
20240605,090700,7150455,3845,3860,3860,3845,83
|
|
20240605,090600,6830935,3860,3860,3860,3860,0
|
|
20240605,090500,6830935,3860,3860,3860,3860,3
|
|
20240605,090400,6819355,3845,3845,3845,3845,150
|
|
20240605,090300,6242605,3845,3845,3845,3845,6
|
|
20240605,090200,6219535,3830,3830,3830,3830,0
|
|
20240605,090100,6219535,3830,3835,3835,3830,1425
|
|
20240605,090000,761475,3835,3850,3850,3835,198
|