686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,202300,243151600,3385,3385,3385,3385,1872
|
|
20240604,202200,243151600,3385,3385,3385,3385,0
|
|
20240604,202100,243151600,3385,3385,3385,3385,0
|
|
20240604,202000,243151600,3385,3385,3385,3385,0
|
|
20240604,201900,243151600,3385,3385,3385,3385,0
|
|
20240604,201800,243151600,3385,3385,3385,3385,0
|
|
20240604,201700,243151600,3385,3385,3385,3385,0
|
|
20240604,201600,243151600,3385,3385,3385,3385,0
|
|
20240604,201500,243151600,3385,3385,3385,3385,0
|
|
20240604,201400,243151600,3385,3385,3385,3385,0
|
|
20240604,201300,243151600,3385,3385,3385,3385,0
|
|
20240604,201200,243151600,3385,3385,3385,3385,0
|
|
20240604,201100,243151600,3385,3385,3385,3385,0
|
|
20240604,201000,243151600,3385,3385,3385,3385,0
|
|
20240604,200900,243151600,3385,3385,3385,3385,0
|
|
20240604,200800,243151600,3385,3385,3385,3385,0
|
|
20240604,200700,243151600,3385,3385,3385,3385,0
|
|
20240604,200600,243151600,3385,3385,3385,3385,0
|
|
20240604,200500,243151600,3385,3385,3385,3385,0
|
|
20240604,200400,243151600,3385,3385,3385,3385,0
|
|
20240604,200300,243151600,3385,3385,3385,3385,0
|
|
20240604,200200,243151600,3385,3385,3385,3385,0
|
|
20240604,200100,243151600,3385,3385,3385,3385,0
|
|
20240604,200000,243151600,3385,3385,3385,3385,0
|
|
20240604,195900,243151600,3385,3385,3385,3385,0
|
|
20240604,195800,243151600,3385,3385,3385,3385,0
|
|
20240604,195700,243151600,3385,3385,3385,3385,0
|
|
20240604,195600,243151600,3385,3385,3385,3385,0
|
|
20240604,195500,243151600,3385,3385,3385,3385,0
|
|
20240604,195400,243151600,3385,3385,3385,3385,0
|
|
20240604,195300,243151600,3385,3385,3385,3385,1872
|
|
20240604,195200,243151600,3385,3385,3385,3385,0
|
|
20240604,195100,243151600,3385,3385,3385,3385,0
|
|
20240604,195000,243151600,3385,3385,3385,3385,0
|
|
20240604,194900,243151600,3385,3385,3385,3385,0
|
|
20240604,194800,243151600,3385,3385,3385,3385,0
|
|
20240604,194700,243151600,3385,3385,3385,3385,0
|
|
20240604,194600,243151600,3385,3385,3385,3385,0
|
|
20240604,194500,243151600,3385,3385,3385,3385,0
|
|
20240604,194400,243151600,3385,3385,3385,3385,0
|
|
20240604,194300,243151600,3385,3385,3385,3385,0
|
|
20240604,194200,243151600,3385,3385,3385,3385,0
|
|
20240604,194100,243151600,3385,3385,3385,3385,0
|
|
20240604,194000,243151600,3385,3385,3385,3385,0
|
|
20240604,193900,243151600,3385,3385,3385,3385,0
|
|
20240604,193800,243151600,3385,3385,3385,3385,0
|
|
20240604,193700,243151600,3385,3385,3385,3385,0
|
|
20240604,193600,243151600,3385,3385,3385,3385,0
|
|
20240604,193500,243151600,3385,3385,3385,3385,0
|
|
20240604,193400,243151600,3385,3385,3385,3385,0
|
|
20240604,193300,243151600,3385,3385,3385,3385,0
|
|
20240604,193200,243151600,3385,3385,3385,3385,0
|
|
20240604,193100,243151600,3385,3385,3385,3385,0
|
|
20240604,193000,243151600,3385,3385,3385,3385,0
|
|
20240604,192900,243151600,3385,3385,3385,3385,0
|
|
20240604,192800,243151600,3385,3385,3385,3385,0
|
|
20240604,192700,243151600,3385,3385,3385,3385,0
|
|
20240604,192600,243151600,3385,3385,3385,3385,0
|
|
20240604,192500,243151600,3385,3385,3385,3385,0
|
|
20240604,192400,243151600,3385,3385,3385,3385,0
|
|
20240604,192300,243151600,3385,3385,3385,3385,1872
|
|
20240604,192200,243151600,3385,3385,3385,3385,0
|
|
20240604,192100,243151600,3385,3385,3385,3385,0
|
|
20240604,192000,243151600,3385,3385,3385,3385,0
|
|
20240604,191900,243151600,3385,3385,3385,3385,0
|
|
20240604,191800,243151600,3385,3385,3385,3385,0
|
|
20240604,191700,243151600,3385,3385,3385,3385,0
|
|
20240604,191600,243151600,3385,3385,3385,3385,0
|
|
20240604,191500,243151600,3385,3385,3385,3385,0
|
|
20240604,191400,243151600,3385,3385,3385,3385,0
|
|
20240604,191300,243151600,3385,3385,3385,3385,0
|
|
20240604,191200,243151600,3385,3385,3385,3385,0
|
|
20240604,191100,243151600,3385,3385,3385,3385,0
|
|
20240604,191000,243151600,3385,3385,3385,3385,0
|
|
20240604,190900,243151600,3385,3385,3385,3385,0
|
|
20240604,190800,243151600,3385,3385,3385,3385,0
|
|
20240604,190700,243151600,3385,3385,3385,3385,0
|
|
20240604,190600,243151600,3385,3385,3385,3385,0
|
|
20240604,190500,243151600,3385,3385,3385,3385,0
|
|
20240604,190400,243151600,3385,3385,3385,3385,0
|
|
20240604,190300,243151600,3385,3385,3385,3385,0
|
|
20240604,190200,243151600,3385,3385,3385,3385,0
|
|
20240604,190100,243151600,3385,3385,3385,3385,0
|
|
20240604,190000,243151600,3385,3385,3385,3385,0
|
|
20240604,185900,243151600,3385,3385,3385,3385,0
|
|
20240604,185800,243151600,3385,3385,3385,3385,0
|
|
20240604,185700,243151600,3385,3385,3385,3385,0
|
|
20240604,185600,243151600,3385,3385,3385,3385,0
|
|
20240604,185500,243151600,3385,3385,3385,3385,0
|
|
20240604,185400,243151600,3385,3385,3385,3385,0
|
|
20240604,185300,243151600,3385,3385,3385,3385,1872
|
|
20240604,185200,243151600,3385,3385,3385,3385,0
|
|
20240604,185100,243151600,3385,3385,3385,3385,0
|
|
20240604,185000,243151600,3385,3385,3385,3385,0
|
|
20240604,184900,243151600,3385,3385,3385,3385,0
|
|
20240604,184800,243151600,3385,3385,3385,3385,0
|
|
20240604,184700,243151600,3385,3385,3385,3385,0
|
|
20240604,184600,243151600,3385,3385,3385,3385,0
|
|
20240604,184500,243151600,3385,3385,3385,3385,0
|
|
20240604,184400,243151600,3385,3385,3385,3385,0
|
|
20240604,184300,243151600,3385,3385,3385,3385,0
|
|
20240604,184200,243151600,3385,3385,3385,3385,0
|
|
20240604,184100,243151600,3385,3385,3385,3385,0
|
|
20240604,184000,243151600,3385,3385,3385,3385,0
|
|
20240604,183900,243151600,3385,3385,3385,3385,0
|
|
20240604,183800,243151600,3385,3385,3385,3385,0
|
|
20240604,183700,243151600,3385,3385,3385,3385,0
|
|
20240604,183600,243151600,3385,3385,3385,3385,0
|
|
20240604,183500,243151600,3385,3385,3385,3385,0
|
|
20240604,183400,243151600,3385,3385,3385,3385,0
|
|
20240604,183300,243151600,3385,3385,3385,3385,0
|
|
20240604,183200,243151600,3385,3385,3385,3385,0
|
|
20240604,183100,243151600,3385,3385,3385,3385,0
|
|
20240604,183000,243151600,3385,3385,3385,3385,0
|
|
20240604,182900,243151600,3385,3385,3385,3385,0
|
|
20240604,182800,243151600,3385,3385,3385,3385,0
|
|
20240604,182700,243151600,3385,3385,3385,3385,0
|
|
20240604,182600,243151600,3385,3385,3385,3385,0
|
|
20240604,182500,243151600,3385,3385,3385,3385,0
|
|
20240604,182400,243151600,3385,3385,3385,3385,0
|
|
20240604,182300,243151600,3385,3385,3385,3385,1872
|
|
20240604,182200,243151600,3385,3385,3385,3385,0
|
|
20240604,182100,243151600,3385,3385,3385,3385,0
|
|
20240604,182000,243151600,3385,3385,3385,3385,0
|
|
20240604,181900,243151600,3385,3385,3385,3385,0
|
|
20240604,181800,243151600,3385,3385,3385,3385,0
|
|
20240604,181700,243151600,3385,3385,3385,3385,0
|
|
20240604,181600,243151600,3385,3385,3385,3385,0
|
|
20240604,181500,243151600,3385,3385,3385,3385,0
|
|
20240604,181400,243151600,3385,3385,3385,3385,0
|
|
20240604,181300,243151600,3385,3385,3385,3385,0
|
|
20240604,181200,243151600,3385,3385,3385,3385,0
|
|
20240604,181100,243151600,3385,3385,3385,3385,0
|
|
20240604,181000,243151600,3385,3385,3385,3385,0
|
|
20240604,180900,243151600,3385,3385,3385,3385,0
|
|
20240604,180800,243151600,3385,3385,3385,3385,0
|
|
20240604,180700,243151600,3385,3385,3385,3385,0
|
|
20240604,180600,243151600,3385,3385,3385,3385,0
|
|
20240604,180500,243151600,3385,3385,3385,3385,0
|
|
20240604,180400,243151600,3385,3385,3385,3385,0
|
|
20240604,180300,243151600,3385,3385,3385,3385,0
|
|
20240604,180200,243151600,3385,3385,3385,3385,0
|
|
20240604,180100,243151600,3385,3385,3385,3385,0
|
|
20240604,180000,243151600,3385,3385,3385,3385,0
|
|
20240604,175900,243151600,3385,3385,3385,3385,0
|
|
20240604,175800,243151600,3385,3385,3385,3385,0
|
|
20240604,175700,243151600,3385,3385,3385,3385,0
|
|
20240604,175600,243151600,3385,3385,3385,3385,0
|
|
20240604,175500,243151600,3385,3385,3385,3385,0
|
|
20240604,175400,243151600,3385,3385,3385,3385,0
|
|
20240604,175300,243151600,3385,3385,3385,3385,1872
|
|
20240604,175200,243151600,3385,3385,3385,3385,0
|
|
20240604,175100,243151600,3385,3385,3385,3385,0
|
|
20240604,175000,243151600,3385,3385,3385,3385,0
|
|
20240604,174900,243151600,3385,3385,3385,3385,0
|
|
20240604,174800,243151600,3385,3385,3385,3385,0
|
|
20240604,174700,243151600,3385,3385,3385,3385,0
|
|
20240604,174600,243151600,3385,3385,3385,3385,0
|
|
20240604,174500,243151600,3385,3385,3385,3385,0
|
|
20240604,174400,243151600,3385,3385,3385,3385,0
|
|
20240604,174300,243151600,3385,3385,3385,3385,0
|
|
20240604,174200,243151600,3385,3385,3385,3385,0
|
|
20240604,174100,243151600,3385,3385,3385,3385,0
|
|
20240604,174000,243151600,3385,3385,3385,3385,0
|
|
20240604,173900,243151600,3385,3385,3385,3385,0
|
|
20240604,173800,243151600,3385,3385,3385,3385,0
|
|
20240604,173700,243151600,3385,3385,3385,3385,0
|
|
20240604,173600,243151600,3385,3385,3385,3385,0
|
|
20240604,173500,243151600,3385,3385,3385,3385,0
|
|
20240604,173400,243151600,3385,3385,3385,3385,0
|
|
20240604,173300,243151600,3385,3385,3385,3385,0
|
|
20240604,173200,243151600,3385,3385,3385,3385,0
|
|
20240604,173100,243151600,3385,3385,3385,3385,0
|
|
20240604,173000,243151600,3385,3385,3385,3385,0
|
|
20240604,172900,243151600,3385,3385,3385,3385,0
|
|
20240604,172800,243151600,3385,3385,3385,3385,0
|
|
20240604,172700,243151600,3385,3385,3385,3385,0
|
|
20240604,172600,243151600,3385,3385,3385,3385,0
|
|
20240604,172500,243151600,3385,3385,3385,3385,0
|
|
20240604,172400,243151600,3385,3385,3385,3385,0
|
|
20240604,172300,243151600,3385,3385,3385,3385,1872
|
|
20240604,172200,243151600,3385,3385,3385,3385,0
|
|
20240604,172100,243151600,3385,3385,3385,3385,0
|
|
20240604,172000,243151600,3385,3385,3385,3385,0
|
|
20240604,171900,243151600,3385,3385,3385,3385,0
|
|
20240604,171800,243151600,3385,3385,3385,3385,0
|
|
20240604,171700,243151600,3385,3385,3385,3385,0
|
|
20240604,171600,243151600,3385,3385,3385,3385,0
|
|
20240604,171500,243151600,3385,3385,3385,3385,0
|
|
20240604,171400,243151600,3385,3385,3385,3385,0
|
|
20240604,171300,243151600,3385,3385,3385,3385,0
|
|
20240604,171200,243151600,3385,3385,3385,3385,0
|
|
20240604,171100,243151600,3385,3385,3385,3385,0
|
|
20240604,171000,243151600,3385,3385,3385,3385,0
|
|
20240604,170900,243151600,3385,3385,3385,3385,0
|
|
20240604,170800,243151600,3385,3385,3385,3385,0
|
|
20240604,170700,243151600,3385,3385,3385,3385,0
|
|
20240604,170600,243151600,3385,3385,3385,3385,0
|
|
20240604,170500,243151600,3385,3385,3385,3385,0
|
|
20240604,170400,243151600,3385,3385,3385,3385,0
|
|
20240604,170300,243151600,3385,3385,3385,3385,0
|
|
20240604,170200,243151600,3385,3385,3385,3385,0
|
|
20240604,170100,243151600,3385,3385,3385,3385,0
|
|
20240604,170000,243151600,3385,3385,3385,3385,0
|
|
20240604,165900,243151600,3385,3385,3385,3385,0
|
|
20240604,165800,243151600,3385,3385,3385,3385,0
|
|
20240604,165700,243151600,3385,3385,3385,3385,0
|
|
20240604,165600,243151600,3385,3385,3385,3385,0
|
|
20240604,165500,243151600,3385,3385,3385,3385,0
|
|
20240604,165400,243151600,3385,3385,3385,3385,0
|
|
20240604,165300,243151600,3385,3385,3385,3385,1872
|
|
20240604,165200,243151600,3385,3385,3385,3385,0
|
|
20240604,165100,243151600,3385,3385,3385,3385,0
|
|
20240604,165000,243151600,3385,3385,3385,3385,0
|
|
20240604,164900,243151600,3385,3385,3385,3385,0
|
|
20240604,164800,243151600,3385,3385,3385,3385,0
|
|
20240604,164700,243151600,3385,3385,3385,3385,0
|
|
20240604,164600,243151600,3385,3385,3385,3385,0
|
|
20240604,164500,243151600,3385,3385,3385,3385,0
|
|
20240604,164400,243151600,3385,3385,3385,3385,0
|
|
20240604,164300,243151600,3385,3385,3385,3385,0
|
|
20240604,164200,243151600,3385,3385,3385,3385,0
|
|
20240604,164100,243151600,3385,3385,3385,3385,0
|
|
20240604,164000,243151600,3385,3385,3385,3385,0
|
|
20240604,163900,243151600,3385,3385,3385,3385,0
|
|
20240604,163800,243151600,3385,3385,3385,3385,0
|
|
20240604,163700,243151600,3385,3385,3385,3385,0
|
|
20240604,163600,243151600,3385,3385,3385,3385,0
|
|
20240604,163500,243151600,3385,3385,3385,3385,0
|
|
20240604,163400,243151600,3385,3385,3385,3385,0
|
|
20240604,163300,243151600,3385,3385,3385,3385,0
|
|
20240604,163200,243151600,3385,3385,3385,3385,0
|
|
20240604,163100,243151600,3385,3385,3385,3385,0
|
|
20240604,163000,243151600,3385,3385,3385,3385,0
|
|
20240604,162900,243151600,3385,3385,3385,3385,0
|
|
20240604,162800,243151600,3385,3385,3385,3385,0
|
|
20240604,162700,243151600,3385,3385,3385,3385,0
|
|
20240604,162600,243151600,3385,3385,3385,3385,0
|
|
20240604,162500,243151600,3385,3385,3385,3385,0
|
|
20240604,162400,243151600,3385,3385,3385,3385,0
|
|
20240604,162300,243151600,3385,3385,3385,3385,1872
|
|
20240604,162200,243151600,3385,3385,3385,3385,0
|
|
20240604,162100,243151600,3385,3385,3385,3385,0
|
|
20240604,162000,243151600,3385,3385,3385,3385,0
|
|
20240604,161900,243151600,3385,3385,3385,3385,0
|
|
20240604,161800,243151600,3385,3385,3385,3385,0
|
|
20240604,161700,243151600,3385,3385,3385,3385,0
|
|
20240604,161600,243151600,3385,3385,3385,3385,0
|
|
20240604,161500,243151600,3385,3385,3385,3385,0
|
|
20240604,161400,243151600,3385,3385,3385,3385,0
|
|
20240604,161300,243151600,3385,3385,3385,3385,0
|
|
20240604,161200,243151600,3385,3385,3385,3385,0
|
|
20240604,161100,243151600,3385,3385,3385,3385,0
|
|
20240604,161000,243151600,3385,3385,3385,3385,0
|
|
20240604,160900,243151600,3385,3385,3385,3385,0
|
|
20240604,160800,243151600,3385,3385,3385,3385,0
|
|
20240604,160700,243151600,3385,3385,3385,3385,0
|
|
20240604,160600,243151600,3385,3385,3385,3385,0
|
|
20240604,160500,243151600,3385,3385,3385,3385,0
|
|
20240604,160400,243151600,3385,3385,3385,3385,0
|
|
20240604,160300,243151600,3385,3385,3385,3385,0
|
|
20240604,160200,243151600,3385,3385,3385,3385,0
|
|
20240604,160100,243151600,3385,3385,3385,3385,0
|
|
20240604,160000,243151600,3385,3385,3385,3385,0
|
|
20240604,155900,243151600,3385,3385,3385,3385,0
|
|
20240604,155800,243151600,3385,3385,3385,3385,0
|
|
20240604,155700,243151600,3385,3385,3385,3385,0
|
|
20240604,155600,243151600,3385,3385,3385,3385,0
|
|
20240604,155500,243151600,3385,3385,3385,3385,0
|
|
20240604,155400,243151600,3385,3385,3385,3385,0
|
|
20240604,155300,243151600,3385,3385,3385,3385,1872
|
|
20240604,155200,243151600,3385,3385,3385,3385,0
|
|
20240604,155100,243151600,3385,3385,3385,3385,0
|
|
20240604,155000,243151600,3385,3385,3385,3385,0
|
|
20240604,154900,243151600,3385,3385,3385,3385,0
|
|
20240604,154800,243151600,3385,3385,3385,3385,0
|
|
20240604,154700,243151600,3385,3385,3385,3385,0
|
|
20240604,154600,243151600,3385,3385,3385,3385,0
|
|
20240604,154500,243151600,3385,3385,3385,3385,0
|
|
20240604,154400,243151600,3385,3385,3385,3385,0
|
|
20240604,154300,243151600,3385,3385,3385,3385,0
|
|
20240604,154200,243151600,3385,3385,3385,3385,0
|
|
20240604,154100,243151600,3385,3385,3385,3385,0
|
|
20240604,154000,243151600,3385,3385,3385,3385,0
|
|
20240604,153900,243151600,3385,3385,3385,3385,0
|
|
20240604,153800,243151600,3385,3385,3385,3385,0
|
|
20240604,153700,243151600,3385,3385,3385,3385,0
|
|
20240604,153600,243151600,3385,3385,3385,3385,0
|
|
20240604,153500,243151600,3385,3385,3385,3385,0
|
|
20240604,153400,243151600,3385,3385,3385,3385,0
|
|
20240604,153300,243151600,3385,3385,3385,3385,0
|
|
20240604,153200,243151600,3385,3385,3385,3385,0
|
|
20240604,153100,243151600,3385,3385,3385,3385,0
|
|
20240604,153000,243151600,3385,3385,3385,3385,1872
|
|
20240604,152900,236814880,3390,3390,3390,3390,0
|
|
20240604,152800,236814880,3390,3390,3390,3390,0
|
|
20240604,152700,236814880,3390,3390,3390,3390,0
|
|
20240604,152600,236814880,3390,3390,3390,3390,0
|
|
20240604,152500,236814880,3390,3390,3390,3390,0
|
|
20240604,152400,236814880,3390,3390,3390,3390,0
|
|
20240604,152300,236814880,3390,3390,3390,3390,0
|
|
20240604,152200,236814880,3390,3390,3390,3390,0
|
|
20240604,152100,236814880,3390,3390,3390,3390,0
|
|
20240604,152000,236814880,3390,3390,3390,3390,0
|
|
20240604,151900,236814880,3390,3390,3390,3370,201
|
|
20240604,151800,236134390,3365,3390,3390,3365,722
|
|
20240604,151700,233693275,3390,3370,3390,3370,11
|
|
20240604,151600,233656005,3370,3365,3370,3365,181
|
|
20240604,151500,233046650,3365,3365,3365,3365,100
|
|
20240604,151400,232710150,3365,3365,3365,3365,0
|
|
20240604,151300,232710150,3365,3365,3365,3365,0
|
|
20240604,151200,232710150,3365,3365,3365,3360,316
|
|
20240604,151100,231647125,3370,3370,3370,3365,220
|
|
20240604,151000,230905920,3390,3390,3390,3390,0
|
|
20240604,150900,230905920,3390,3375,3390,3375,239
|
|
20240604,150800,230099025,3390,3380,3390,3375,707
|
|
20240604,150700,227711265,3390,3390,3390,3390,36
|
|
20240604,150600,227589225,3390,3390,3390,3390,0
|
|
20240604,150500,227589225,3390,3390,3390,3390,0
|
|
20240604,150400,227589225,3390,3390,3390,3390,0
|
|
20240604,150300,227589225,3390,3390,3390,3390,139
|
|
20240604,150200,227118015,3390,3390,3390,3390,0
|
|
20240604,150100,227118015,3390,3390,3390,3390,0
|
|
20240604,150000,227118015,3390,3385,3390,3385,91
|
|
20240604,145900,226809930,3385,3385,3385,3385,0
|
|
20240604,145800,226809930,3385,3385,3385,3385,18
|
|
20240604,145700,226749000,3385,3385,3385,3385,90
|
|
20240604,145600,226444350,3385,3385,3385,3385,0
|
|
20240604,145500,226444350,3385,3385,3385,3385,119
|
|
20240604,145400,226041535,3390,3390,3390,3390,0
|
|
20240604,145300,226041535,3390,3385,3390,3385,112
|
|
20240604,145200,225662395,3385,3385,3385,3385,105
|
|
20240604,145100,225306970,3390,3385,3390,3385,18
|
|
20240604,145000,225246030,3385,3385,3385,3385,0
|
|
20240604,144900,225246030,3385,3385,3385,3385,0
|
|
20240604,144800,225246030,3385,3385,3385,3385,0
|
|
20240604,144700,225246030,3385,3385,3385,3385,60
|
|
20240604,144600,225042930,3385,3385,3385,3385,40
|
|
20240604,144500,224907530,3385,3385,3385,3385,165
|
|
20240604,144400,224349005,3390,3390,3390,3390,0
|
|
20240604,144300,224349005,3390,3390,3390,3390,60
|
|
20240604,144200,224145605,3390,3390,3390,3390,0
|
|
20240604,144100,224145605,3390,3390,3390,3390,0
|
|
20240604,144000,224145605,3390,3390,3390,3390,0
|
|
20240604,143900,224145605,3390,3390,3390,3390,0
|
|
20240604,143800,224145605,3390,3390,3390,3390,0
|
|
20240604,143700,224145605,3390,3390,3390,3390,0
|
|
20240604,143600,224145605,3390,3390,3390,3390,0
|
|
20240604,143500,224145605,3390,3370,3390,3370,12
|
|
20240604,143400,224104965,3390,3390,3390,3390,0
|
|
20240604,143300,224104965,3390,3390,3390,3390,0
|
|
20240604,143200,224104965,3390,3390,3390,3390,0
|
|
20240604,143100,224104965,3390,3390,3390,3390,0
|
|
20240604,143000,224104965,3390,3390,3390,3390,0
|
|
20240604,142900,224104965,3390,3390,3390,3390,0
|
|
20240604,142800,224104965,3390,3390,3390,3390,10
|
|
20240604,142700,224071065,3365,3365,3365,3365,0
|
|
20240604,142600,224071065,3365,3365,3365,3365,0
|
|
20240604,142500,224071065,3365,3365,3365,3365,314
|
|
20240604,142400,223014455,3370,3370,3370,3370,55
|
|
20240604,142300,222829105,3395,3395,3395,3395,0
|
|
20240604,142200,222829105,3395,3395,3395,3395,0
|
|
20240604,142100,222829105,3395,3395,3395,3395,0
|
|
20240604,142000,222829105,3395,3395,3395,3395,0
|
|
20240604,141900,222829105,3395,3395,3395,3395,0
|
|
20240604,141800,222829105,3395,3395,3395,3395,0
|
|
20240604,141700,222829105,3395,3395,3395,3395,0
|
|
20240604,141600,222829105,3395,3395,3395,3395,0
|
|
20240604,141500,222829105,3395,3395,3395,3395,0
|
|
20240604,141400,222829105,3395,3395,3395,3395,0
|
|
20240604,141300,222829105,3395,3395,3395,3395,0
|
|
20240604,141200,222829105,3395,3395,3395,3395,0
|
|
20240604,141100,222829105,3395,3395,3395,3395,10
|
|
20240604,141000,222795155,3375,3375,3375,3375,0
|
|
20240604,140900,222795155,3375,3375,3375,3375,0
|
|
20240604,140800,222795155,3375,3375,3375,3375,0
|
|
20240604,140700,222795155,3375,3375,3375,3375,91
|
|
20240604,140600,222488030,3380,3380,3380,3380,0
|
|
20240604,140500,222488030,3380,3380,3380,3380,0
|
|
20240604,140400,222488030,3380,3380,3380,3380,0
|
|
20240604,140300,222488030,3380,3380,3380,3380,0
|
|
20240604,140200,222488030,3380,3380,3380,3380,0
|
|
20240604,140100,222488030,3380,3380,3380,3380,0
|
|
20240604,140000,222488030,3380,3380,3380,3380,0
|
|
20240604,135900,222488030,3380,3380,3380,3380,632
|
|
20240604,135800,220351870,3385,3385,3385,3385,1174
|
|
20240604,135700,216377880,3395,3395,3395,3395,0
|
|
20240604,135600,216377880,3395,3395,3395,3395,0
|
|
20240604,135500,216377880,3395,3395,3395,3395,0
|
|
20240604,135400,216377880,3395,3395,3395,3395,0
|
|
20240604,135300,216377880,3395,3395,3395,3395,0
|
|
20240604,135200,216377880,3395,3390,3395,3390,60
|
|
20240604,135100,216174380,3395,3395,3395,3395,0
|
|
20240604,135000,216174380,3395,3395,3395,3395,0
|
|
20240604,134900,216174380,3395,3395,3395,3395,0
|
|
20240604,134800,216174380,3395,3395,3395,3395,20
|
|
20240604,134700,216106480,3390,3390,3390,3390,20
|
|
20240604,134600,216038680,3385,3390,3390,3385,33
|
|
20240604,134500,215926875,3395,3395,3395,3395,0
|
|
20240604,134400,215926875,3395,3395,3395,3395,80
|
|
20240604,134300,215655275,3395,3395,3395,3395,0
|
|
20240604,134200,215655275,3395,3395,3395,3395,0
|
|
20240604,134100,215655275,3395,3395,3395,3395,20
|
|
20240604,134000,215587375,3395,3395,3395,3395,0
|
|
20240604,133900,215587375,3395,3395,3395,3395,20
|
|
20240604,133800,215519475,3385,3385,3385,3385,0
|
|
20240604,133700,215519475,3385,3385,3385,3385,0
|
|
20240604,133600,215519475,3385,3395,3395,3385,223
|
|
20240604,133500,214764090,3395,3395,3395,3395,0
|
|
20240604,133400,214764090,3395,3395,3395,3395,50
|
|
20240604,133300,214594340,3395,3395,3395,3395,0
|
|
20240604,133200,214594340,3395,3395,3395,3395,0
|
|
20240604,133100,214594340,3395,3395,3395,3395,35
|
|
20240604,133000,214475515,3395,3385,3395,3385,25
|
|
20240604,132900,214390840,3385,3385,3385,3385,0
|
|
20240604,132800,214390840,3385,3395,3395,3385,65
|
|
20240604,132700,214170365,3395,3395,3395,3395,100
|
|
20240604,132600,213830865,3395,3395,3395,3395,1
|
|
20240604,132500,213827470,3380,3380,3380,3380,0
|
|
20240604,132400,213827470,3380,3390,3395,3380,60
|
|
20240604,132300,213624385,3395,3395,3395,3395,0
|
|
20240604,132200,213624385,3395,3395,3395,3395,0
|
|
20240604,132100,213624385,3395,3390,3395,3380,334
|
|
20240604,132000,212492320,3390,3390,3390,3390,0
|
|
20240604,131900,212492320,3390,3390,3390,3380,42
|
|
20240604,131800,212350140,3390,3390,3390,3390,0
|
|
20240604,131700,212350140,3390,3390,3390,3390,0
|
|
20240604,131600,212350140,3390,3390,3390,3390,0
|
|
20240604,131500,212350140,3390,3390,3390,3390,0
|
|
20240604,131400,212350140,3390,3375,3390,3375,191
|
|
20240604,131300,211705215,3380,3390,3390,3380,40
|
|
20240604,131200,211569815,3380,3380,3380,3380,20
|
|
20240604,131100,211502215,3390,3375,3390,3375,129
|
|
20240604,131000,211065205,3375,3375,3375,3375,0
|
|
20240604,130900,211065205,3375,3375,3375,3375,120
|
|
20240604,130800,210660205,3380,3380,3380,3380,0
|
|
20240604,130700,210660205,3380,3380,3380,3380,0
|
|
20240604,130600,210660205,3380,3380,3380,3380,5
|
|
20240604,130500,210643305,3380,3380,3380,3380,0
|
|
20240604,130400,210643305,3380,3380,3380,3380,0
|
|
20240604,130300,210643305,3380,3380,3380,3380,0
|
|
20240604,130200,210643305,3380,3380,3380,3380,0
|
|
20240604,130100,210643305,3380,3380,3380,3380,0
|
|
20240604,130000,210643305,3380,3380,3380,3380,3200
|
|
20240604,125900,199827305,3380,3380,3380,3375,60
|
|
20240604,125800,199624605,3370,3370,3370,3370,0
|
|
20240604,125700,199624605,3370,3380,3380,3370,40
|
|
20240604,125600,199489605,3360,3360,3360,3360,0
|
|
20240604,125500,199489605,3360,3360,3360,3360,10
|
|
20240604,125400,199456005,3365,3365,3365,3365,121
|
|
20240604,125300,199048840,3365,3365,3365,3365,60
|
|
20240604,125200,198846940,3365,3370,3370,3365,85
|
|
20240604,125100,198560815,3370,3370,3370,3370,0
|
|
20240604,125000,198560815,3370,3370,3370,3370,0
|
|
20240604,124900,198560815,3370,3370,3370,3370,25
|
|
20240604,124800,198476565,3370,3370,3370,3370,0
|
|
20240604,124700,198476565,3370,3370,3390,3370,233
|
|
20240604,124600,197691315,3360,3360,3360,3360,0
|
|
20240604,124500,197691315,3360,3360,3360,3360,0
|
|
20240604,124400,197691315,3360,3360,3360,3360,0
|
|
20240604,124300,197691315,3360,3360,3360,3360,220
|
|
20240604,124200,196952115,3360,3365,3365,3360,143
|
|
20240604,124100,196471385,3370,3370,3370,3370,100
|
|
20240604,124000,196134385,3370,3370,3370,3370,20
|
|
20240604,123900,196066985,3360,3360,3360,3360,0
|
|
20240604,123800,196066985,3360,3360,3360,3360,0
|
|
20240604,123700,196066985,3360,3360,3360,3360,0
|
|
20240604,123600,196066985,3360,3360,3360,3360,0
|
|
20240604,123500,196066985,3360,3360,3360,3360,0
|
|
20240604,123400,196066985,3360,3360,3360,3360,89
|
|
20240604,123300,195767945,3355,3350,3355,3350,327
|
|
20240604,123200,194671155,3350,3350,3350,3350,50
|
|
20240604,123100,194503655,3350,3350,3350,3350,0
|
|
20240604,123000,194503655,3350,3350,3350,3350,0
|
|
20240604,122900,194503655,3350,3350,3350,3350,300
|
|
20240604,122800,193498655,3350,3350,3350,3350,0
|
|
20240604,122700,193498655,3350,3350,3350,3350,0
|
|
20240604,122600,193498655,3350,3350,3350,3350,0
|
|
20240604,122500,193498655,3350,3350,3350,3350,0
|
|
20240604,122400,193498655,3350,3350,3350,3350,0
|
|
20240604,122300,193498655,3350,3350,3350,3345,60
|
|
20240604,122200,193297755,3335,3335,3335,3335,0
|
|
20240604,122100,193297755,3335,3335,3335,3335,2
|
|
20240604,122000,193291085,3335,3335,3335,3335,0
|
|
20240604,121900,193291085,3335,3335,3335,3335,0
|
|
20240604,121800,193291085,3335,3335,3335,3335,0
|
|
20240604,121700,193291085,3335,3345,3345,3335,1057
|
|
20240604,121600,189764990,3345,3345,3345,3345,0
|
|
20240604,121500,189764990,3345,3350,3350,3345,220
|
|
20240604,121400,189029060,3350,3355,3355,3350,39
|
|
20240604,121300,188898365,3350,3355,3355,3350,618
|
|
20240604,121200,186826510,3355,3355,3355,3355,27
|
|
20240604,121100,186735925,3355,3350,3355,3350,63
|
|
20240604,121000,186524620,3350,3345,3355,3345,878
|
|
20240604,120900,183587215,3350,3370,3370,3350,4383
|
|
20240604,120800,168851670,3370,3370,3370,3370,0
|
|
20240604,120700,168851670,3370,3370,3370,3370,30
|
|
20240604,120600,168750570,3370,3370,3370,3370,111
|
|
20240604,120500,168376500,3370,3375,3375,3370,300
|
|
20240604,120400,167365365,3375,3380,3380,3375,100
|
|
20240604,120300,167027755,3395,3395,3395,3395,0
|
|
20240604,120200,167027755,3395,3395,3395,3395,0
|
|
20240604,120100,167027755,3395,3395,3395,3395,0
|
|
20240604,120000,167027755,3395,3395,3395,3395,0
|
|
20240604,115900,167027755,3395,3395,3395,3395,0
|
|
20240604,115800,167027755,3395,3395,3395,3395,20
|
|
20240604,115700,166959855,3385,3385,3385,3385,0
|
|
20240604,115600,166959855,3385,3385,3385,3385,20
|
|
20240604,115500,166892155,3385,3385,3385,3385,0
|
|
20240604,115400,166892155,3385,3385,3385,3385,0
|
|
20240604,115300,166892155,3385,3385,3385,3385,20
|
|
20240604,115200,166824455,3390,3390,3390,3390,5
|
|
20240604,115100,166807505,3400,3395,3400,3390,325
|
|
20240604,115000,165704205,3390,3390,3390,3390,0
|
|
20240604,114900,165704205,3390,3390,3390,3390,20
|
|
20240604,114800,165636405,3390,3390,3390,3390,10
|
|
20240604,114700,165602505,3390,3395,3395,3390,971
|
|
20240604,114600,162306060,3395,3395,3395,3395,20
|
|
20240604,114500,162238160,3385,3385,3385,3385,0
|
|
20240604,114400,162238160,3385,3385,3385,3385,0
|
|
20240604,114300,162238160,3385,3385,3385,3385,20
|
|
20240604,114200,162170460,3385,3385,3385,3385,0
|
|
20240604,114100,162170460,3385,3385,3385,3385,0
|
|
20240604,114000,162170460,3385,3385,3385,3385,0
|
|
20240604,113900,162170460,3385,3385,3385,3385,0
|
|
20240604,113800,162170460,3385,3385,3385,3385,0
|
|
20240604,113700,162170460,3385,3385,3385,3385,0
|
|
20240604,113600,162170460,3385,3385,3385,3385,0
|
|
20240604,113500,162170460,3385,3385,3385,3385,0
|
|
20240604,113400,162170460,3385,3385,3385,3385,0
|
|
20240604,113300,162170460,3385,3385,3385,3385,20
|
|
20240604,113200,162102760,3380,3380,3380,3380,0
|
|
20240604,113100,162102760,3380,3380,3380,3380,0
|
|
20240604,113000,162102760,3380,3380,3380,3380,1
|
|
20240604,112900,162099380,3380,3385,3385,3380,74
|
|
20240604,112800,161849040,3380,3385,3385,3380,40
|
|
20240604,112700,161713740,3390,3390,3390,3390,20
|
|
20240604,112600,161645940,3395,3395,3395,3395,0
|
|
20240604,112500,161645940,3395,3395,3395,3395,0
|
|
20240604,112400,161645940,3395,3395,3395,3395,0
|
|
20240604,112300,161645940,3395,3395,3395,3390,43
|
|
20240604,112200,161500000,3400,3400,3400,3400,0
|
|
20240604,112100,161500000,3400,3400,3400,3400,20
|
|
20240604,112000,161432000,3380,3380,3380,3380,0
|
|
20240604,111900,161432000,3380,3380,3380,3380,0
|
|
20240604,111800,161432000,3380,3380,3380,3380,0
|
|
20240604,111700,161432000,3380,3380,3380,3380,0
|
|
20240604,111600,161432000,3380,3380,3380,3380,0
|
|
20240604,111500,161432000,3380,3380,3380,3380,0
|
|
20240604,111400,161432000,3380,3385,3385,3380,1057
|
|
20240604,111300,157855625,3400,3400,3400,3400,3
|
|
20240604,111200,157845425,3385,3385,3385,3385,0
|
|
20240604,111100,157845425,3385,3385,3385,3385,20
|
|
20240604,111000,157777725,3400,3400,3400,3400,0
|
|
20240604,110900,157777725,3400,3400,3400,3400,10
|
|
20240604,110800,157743725,3385,3400,3400,3385,40
|
|
20240604,110700,157608025,3390,3390,3390,3390,0
|
|
20240604,110600,157608025,3390,3390,3390,3390,30
|
|
20240604,110500,157506325,3400,3400,3400,3400,20
|
|
20240604,110400,157438325,3400,3400,3400,3400,0
|
|
20240604,110300,157438325,3400,3400,3400,3400,0
|
|
20240604,110200,157438325,3400,3400,3400,3400,0
|
|
20240604,110100,157438325,3400,3400,3400,3400,0
|
|
20240604,110000,157438325,3400,3400,3400,3400,0
|
|
20240604,105900,157438325,3400,3400,3400,3400,20
|
|
20240604,105800,157370325,3385,3385,3385,3385,20
|
|
20240604,105700,157302625,3385,3390,3390,3385,1026
|
|
20240604,105600,153829490,3400,3400,3400,3400,20
|
|
20240604,105500,153761490,3400,3400,3400,3400,0
|
|
20240604,105400,153761490,3400,3400,3400,3400,25
|
|
20240604,105300,153676490,3400,3400,3400,3400,0
|
|
20240604,105200,153676490,3400,3400,3400,3400,0
|
|
20240604,105100,153676490,3400,3400,3400,3400,0
|
|
20240604,105000,153676490,3400,3400,3400,3400,0
|
|
20240604,104900,153676490,3400,3390,3400,3390,24
|
|
20240604,104800,153594930,3390,3390,3390,3390,4
|
|
20240604,104700,153581370,3390,3390,3390,3390,0
|
|
20240604,104600,153581370,3390,3390,3390,3390,20
|
|
20240604,104500,153513570,3390,3390,3390,3390,10
|
|
20240604,104400,153479670,3390,3390,3390,3390,30
|
|
20240604,104300,153377970,3390,3390,3390,3385,253
|
|
20240604,104200,152521415,3390,3390,3390,3390,0
|
|
20240604,104100,152521415,3390,3390,3390,3390,0
|
|
20240604,104000,152521415,3390,3390,3390,3390,0
|
|
20240604,103900,152521415,3390,3390,3390,3390,0
|
|
20240604,103800,152521415,3390,3390,3390,3390,0
|
|
20240604,103700,152521415,3390,3390,3390,3390,0
|
|
20240604,103600,152521415,3390,3395,3395,3390,1331
|
|
20240604,103500,148009225,3410,3410,3410,3410,0
|
|
20240604,103400,148009225,3410,3410,3410,3410,0
|
|
20240604,103300,148009225,3410,3410,3410,3410,0
|
|
20240604,103200,148009225,3410,3410,3410,3410,0
|
|
20240604,103100,148009225,3410,3410,3410,3410,3
|
|
20240604,103000,147998995,3405,3415,3415,3405,314
|
|
20240604,102900,146928655,3425,3410,3425,3410,606
|
|
20240604,102800,144861820,3425,3425,3425,3425,0
|
|
20240604,102700,144861820,3425,3425,3425,3425,25
|
|
20240604,102600,144776195,3410,3410,3410,3410,0
|
|
20240604,102500,144776195,3410,3410,3410,3410,0
|
|
20240604,102400,144776195,3410,3425,3425,3410,1169
|
|
20240604,102300,140789185,3415,3415,3415,3415,380
|
|
20240604,102200,139491485,3415,3415,3415,3415,0
|
|
20240604,102100,139491485,3415,3410,3415,3405,31
|
|
20240604,102000,139385730,3415,3415,3415,3415,25
|
|
20240604,101900,139300355,3425,3415,3425,3415,300
|
|
20240604,101800,138274155,3415,3405,3415,3405,24
|
|
20240604,101700,138192235,3415,3415,3415,3415,700
|
|
20240604,101600,135801735,3415,3415,3415,3415,15
|
|
20240604,101500,135750510,3415,3415,3415,3405,700
|
|
20240604,101400,133361010,3405,3405,3405,3405,100
|
|
20240604,101300,133020510,3420,3420,3420,3420,0
|
|
20240604,101200,133020510,3420,3405,3420,3405,45
|
|
20240604,101100,132866985,3420,3420,3420,3405,70
|
|
20240604,101000,132628335,3420,3410,3420,3400,173
|
|
20240604,100900,132037800,3400,3400,3400,3400,0
|
|
20240604,100800,132037800,3400,3400,3400,3390,2573
|
|
20240604,100700,123289850,3400,3400,3400,3400,327
|
|
20240604,100600,122178050,3400,3400,3400,3395,272
|
|
20240604,100500,121253260,3400,3390,3400,3390,41
|
|
20240604,100400,121114060,3400,3400,3400,3400,0
|
|
20240604,100300,121114060,3400,3400,3400,3400,0
|
|
20240604,100200,121114060,3400,3400,3400,3400,0
|
|
20240604,100100,121114060,3400,3400,3400,3390,167
|
|
20240604,100000,120546660,3385,3385,3385,3385,0
|
|
20240604,095900,120546660,3385,3400,3400,3385,76
|
|
20240604,095800,120289385,3400,3400,3400,3400,0
|
|
20240604,095700,120289385,3400,3385,3400,3385,50
|
|
20240604,095600,120119760,3400,3400,3400,3400,0
|
|
20240604,095500,120119760,3400,3395,3400,3395,50
|
|
20240604,095400,119949895,3395,3390,3395,3390,81
|
|
20240604,095300,119675300,3395,3395,3395,3395,11
|
|
20240604,095200,119637955,3375,3375,3375,3375,0
|
|
20240604,095100,119637955,3375,3380,3395,3375,80
|
|
20240604,095000,119367330,3395,3385,3395,3375,20
|
|
20240604,094900,119299620,3400,3395,3400,3395,120
|
|
20240604,094800,118892205,3375,3375,3375,3375,15
|
|
20240604,094700,118841580,3395,3395,3395,3395,10
|
|
20240604,094600,118807630,3385,3385,3385,3385,0
|
|
20240604,094500,118807630,3385,3395,3395,3385,4
|
|
20240604,094400,118794060,3380,3380,3380,3380,272
|
|
20240604,094300,117874700,3420,3420,3420,3420,0
|
|
20240604,094200,117874700,3420,3400,3420,3400,99
|
|
20240604,094100,117537800,3400,3400,3400,3400,10
|
|
20240604,094000,117503800,3400,3400,3400,3400,1
|
|
20240604,093900,117500400,3385,3380,3430,3380,526
|
|
20240604,093800,115718780,3400,3385,3400,3385,6449
|
|
20240604,093700,93848100,3385,3385,3385,3385,0
|
|
20240604,093600,93848100,3385,3385,3385,3385,10
|
|
20240604,093500,93814250,3355,3375,3390,3355,3697
|
|
20240604,093400,81386705,3360,3360,3360,3360,100
|
|
20240604,093300,81050705,3360,3360,3360,3360,0
|
|
20240604,093200,81050705,3360,3360,3360,3360,0
|
|
20240604,093100,81050705,3360,3375,3375,3360,33
|
|
20240604,093000,80939585,3375,3375,3375,3375,46
|
|
20240604,092900,80784335,3375,3370,3375,3365,84
|
|
20240604,092800,80501325,3370,3355,3370,3355,332
|
|
20240604,092700,79387405,3375,3375,3375,3375,50
|
|
20240604,092600,79218655,3355,3355,3355,3355,52
|
|
20240604,092500,79044195,3375,3375,3375,3375,0
|
|
20240604,092400,79044195,3375,3375,3375,3375,9
|
|
20240604,092300,79013820,3390,3390,3390,3390,0
|
|
20240604,092200,79013820,3390,3390,3390,3390,0
|
|
20240604,092100,79013820,3390,3390,3390,3390,0
|
|
20240604,092000,79013820,3390,3365,3390,3365,290
|
|
20240604,091900,78034845,3350,3375,3375,3340,1716
|
|
20240604,091800,72255045,3405,3385,3405,3375,2401
|
|
20240604,091700,64147255,3410,3405,3410,3405,77
|
|
20240604,091600,63885030,3370,3395,3410,3370,5017
|
|
20240604,091500,46889275,3395,3395,3395,3395,4167
|
|
20240604,091400,32742310,3395,3395,3395,3395,12
|
|
20240604,091300,32701570,3395,3390,3395,3390,108
|
|
20240604,091200,32334995,3375,3375,3375,3375,0
|
|
20240604,091100,32334995,3375,3375,3375,3375,0
|
|
20240604,091000,32334995,3375,3400,3400,3375,6617
|
|
20240604,090900,9992595,3375,3375,3375,3375,61
|
|
20240604,090800,9786720,3410,3405,3410,3405,510
|
|
20240604,090700,8050120,3405,3405,3405,3405,1
|
|
20240604,090600,8046715,3370,3375,3375,3370,600
|
|
20240604,090500,6022660,3425,3425,3425,3425,0
|
|
20240604,090400,6022660,3425,3390,3425,3385,551
|
|
20240604,090300,4156135,3390,3430,3430,3390,244
|
|
20240604,090200,3328575,3390,3390,3390,3390,61
|
|
20240604,090100,3121785,3440,3440,3440,3440,0
|
|
20240604,090000,3121785,3440,3440,3440,3405,910
|