698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,203500,840753615,3045,3045,3045,3045,7823
|
|
20240605,203400,840753615,3045,3045,3045,3045,0
|
|
20240605,203300,840753615,3045,3045,3045,3045,0
|
|
20240605,203200,840753615,3045,3045,3045,3045,0
|
|
20240605,203100,840753615,3045,3045,3045,3045,0
|
|
20240605,203000,840753615,3045,3045,3045,3045,0
|
|
20240605,202900,840753615,3045,3045,3045,3045,0
|
|
20240605,202800,840753615,3045,3045,3045,3045,0
|
|
20240605,202700,840753615,3045,3045,3045,3045,0
|
|
20240605,202600,840753615,3045,3045,3045,3045,0
|
|
20240605,202500,840753615,3045,3045,3045,3045,0
|
|
20240605,202400,840753615,3045,3045,3045,3045,0
|
|
20240605,202300,840753615,3045,3045,3045,3045,0
|
|
20240605,202200,840753615,3045,3045,3045,3045,0
|
|
20240605,202100,840753615,3045,3045,3045,3045,0
|
|
20240605,202000,840753615,3045,3045,3045,3045,0
|
|
20240605,201900,840753615,3045,3045,3045,3045,0
|
|
20240605,201800,840753615,3045,3045,3045,3045,0
|
|
20240605,201700,840753615,3045,3045,3045,3045,0
|
|
20240605,201600,840753615,3045,3045,3045,3045,0
|
|
20240605,201500,840753615,3045,3045,3045,3045,0
|
|
20240605,201400,840753615,3045,3045,3045,3045,0
|
|
20240605,201300,840753615,3045,3045,3045,3045,0
|
|
20240605,201200,840753615,3045,3045,3045,3045,0
|
|
20240605,201100,840753615,3045,3045,3045,3045,0
|
|
20240605,201000,840753615,3045,3045,3045,3045,0
|
|
20240605,200900,840753615,3045,3045,3045,3045,0
|
|
20240605,200800,840753615,3045,3045,3045,3045,0
|
|
20240605,200700,840753615,3045,3045,3045,3045,0
|
|
20240605,200600,840753615,3045,3045,3045,3045,0
|
|
20240605,200500,840753615,3045,3045,3045,3045,7823
|
|
20240605,200400,840753615,3045,3045,3045,3045,0
|
|
20240605,200300,840753615,3045,3045,3045,3045,0
|
|
20240605,200200,840753615,3045,3045,3045,3045,0
|
|
20240605,200100,840753615,3045,3045,3045,3045,0
|
|
20240605,200000,840753615,3045,3045,3045,3045,0
|
|
20240605,195900,840753615,3045,3045,3045,3045,0
|
|
20240605,195800,840753615,3045,3045,3045,3045,0
|
|
20240605,195700,840753615,3045,3045,3045,3045,0
|
|
20240605,195600,840753615,3045,3045,3045,3045,0
|
|
20240605,195500,840753615,3045,3045,3045,3045,0
|
|
20240605,195400,840753615,3045,3045,3045,3045,0
|
|
20240605,195300,840753615,3045,3045,3045,3045,0
|
|
20240605,195200,840753615,3045,3045,3045,3045,0
|
|
20240605,195100,840753615,3045,3045,3045,3045,0
|
|
20240605,195000,840753615,3045,3045,3045,3045,0
|
|
20240605,194900,840753615,3045,3045,3045,3045,0
|
|
20240605,194800,840753615,3045,3045,3045,3045,0
|
|
20240605,194700,840753615,3045,3045,3045,3045,0
|
|
20240605,194600,840753615,3045,3045,3045,3045,0
|
|
20240605,194500,840753615,3045,3045,3045,3045,0
|
|
20240605,194400,840753615,3045,3045,3045,3045,0
|
|
20240605,194300,840753615,3045,3045,3045,3045,0
|
|
20240605,194200,840753615,3045,3045,3045,3045,0
|
|
20240605,194100,840753615,3045,3045,3045,3045,0
|
|
20240605,194000,840753615,3045,3045,3045,3045,0
|
|
20240605,193900,840753615,3045,3045,3045,3045,0
|
|
20240605,193800,840753615,3045,3045,3045,3045,0
|
|
20240605,193700,840753615,3045,3045,3045,3045,0
|
|
20240605,193600,840753615,3045,3045,3045,3045,0
|
|
20240605,193500,840753615,3045,3045,3045,3045,7823
|
|
20240605,193400,840753615,3045,3045,3045,3045,0
|
|
20240605,193300,840753615,3045,3045,3045,3045,0
|
|
20240605,193200,840753615,3045,3045,3045,3045,0
|
|
20240605,193100,840753615,3045,3045,3045,3045,0
|
|
20240605,193000,840753615,3045,3045,3045,3045,0
|
|
20240605,192900,840753615,3045,3045,3045,3045,0
|
|
20240605,192800,840753615,3045,3045,3045,3045,0
|
|
20240605,192700,840753615,3045,3045,3045,3045,0
|
|
20240605,192600,840753615,3045,3045,3045,3045,0
|
|
20240605,192500,840753615,3045,3045,3045,3045,0
|
|
20240605,192400,840753615,3045,3045,3045,3045,0
|
|
20240605,192300,840753615,3045,3045,3045,3045,0
|
|
20240605,192200,840753615,3045,3045,3045,3045,0
|
|
20240605,192100,840753615,3045,3045,3045,3045,0
|
|
20240605,192000,840753615,3045,3045,3045,3045,0
|
|
20240605,191900,840753615,3045,3045,3045,3045,0
|
|
20240605,191800,840753615,3045,3045,3045,3045,0
|
|
20240605,191700,840753615,3045,3045,3045,3045,0
|
|
20240605,191600,840753615,3045,3045,3045,3045,0
|
|
20240605,191500,840753615,3045,3045,3045,3045,0
|
|
20240605,191400,840753615,3045,3045,3045,3045,0
|
|
20240605,191300,840753615,3045,3045,3045,3045,0
|
|
20240605,191200,840753615,3045,3045,3045,3045,0
|
|
20240605,191100,840753615,3045,3045,3045,3045,0
|
|
20240605,191000,840753615,3045,3045,3045,3045,0
|
|
20240605,190900,840753615,3045,3045,3045,3045,0
|
|
20240605,190800,840753615,3045,3045,3045,3045,0
|
|
20240605,190700,840753615,3045,3045,3045,3045,0
|
|
20240605,190600,840753615,3045,3045,3045,3045,0
|
|
20240605,190500,840753615,3045,3045,3045,3045,7823
|
|
20240605,190400,840753615,3045,3045,3045,3045,0
|
|
20240605,190300,840753615,3045,3045,3045,3045,0
|
|
20240605,190200,840753615,3045,3045,3045,3045,0
|
|
20240605,190100,840753615,3045,3045,3045,3045,0
|
|
20240605,190000,840753615,3045,3045,3045,3045,0
|
|
20240605,185900,840753615,3045,3045,3045,3045,0
|
|
20240605,185800,840753615,3045,3045,3045,3045,0
|
|
20240605,185700,840753615,3045,3045,3045,3045,0
|
|
20240605,185600,840753615,3045,3045,3045,3045,0
|
|
20240605,185500,840753615,3045,3045,3045,3045,0
|
|
20240605,185400,840753615,3045,3045,3045,3045,0
|
|
20240605,185300,840753615,3045,3045,3045,3045,0
|
|
20240605,185200,840753615,3045,3045,3045,3045,0
|
|
20240605,185100,840753615,3045,3045,3045,3045,0
|
|
20240605,185000,840753615,3045,3045,3045,3045,0
|
|
20240605,184900,840753615,3045,3045,3045,3045,0
|
|
20240605,184800,840753615,3045,3045,3045,3045,0
|
|
20240605,184700,840753615,3045,3045,3045,3045,0
|
|
20240605,184600,840753615,3045,3045,3045,3045,0
|
|
20240605,184500,840753615,3045,3045,3045,3045,0
|
|
20240605,184400,840753615,3045,3045,3045,3045,0
|
|
20240605,184300,840753615,3045,3045,3045,3045,0
|
|
20240605,184200,840753615,3045,3045,3045,3045,0
|
|
20240605,184100,840753615,3045,3045,3045,3045,0
|
|
20240605,184000,840753615,3045,3045,3045,3045,0
|
|
20240605,183900,840753615,3045,3045,3045,3045,0
|
|
20240605,183800,840753615,3045,3045,3045,3045,0
|
|
20240605,183700,840753615,3045,3045,3045,3045,0
|
|
20240605,183600,840753615,3045,3045,3045,3045,0
|
|
20240605,183500,840753615,3045,3045,3045,3045,7823
|
|
20240605,183400,840753615,3045,3045,3045,3045,0
|
|
20240605,183300,840753615,3045,3045,3045,3045,0
|
|
20240605,183200,840753615,3045,3045,3045,3045,0
|
|
20240605,183100,840753615,3045,3045,3045,3045,0
|
|
20240605,183000,840753615,3045,3045,3045,3045,0
|
|
20240605,182900,840753615,3045,3045,3045,3045,0
|
|
20240605,182800,840753615,3045,3045,3045,3045,0
|
|
20240605,182700,840753615,3045,3045,3045,3045,0
|
|
20240605,182600,840753615,3045,3045,3045,3045,0
|
|
20240605,182500,840753615,3045,3045,3045,3045,0
|
|
20240605,182400,840753615,3045,3045,3045,3045,0
|
|
20240605,182300,840753615,3045,3045,3045,3045,0
|
|
20240605,182200,840753615,3045,3045,3045,3045,0
|
|
20240605,182100,840753615,3045,3045,3045,3045,0
|
|
20240605,182000,840753615,3045,3045,3045,3045,0
|
|
20240605,181900,840753615,3045,3045,3045,3045,0
|
|
20240605,181800,840753615,3045,3045,3045,3045,0
|
|
20240605,181700,840753615,3045,3045,3045,3045,0
|
|
20240605,181600,840753615,3045,3045,3045,3045,0
|
|
20240605,181500,840753615,3045,3045,3045,3045,0
|
|
20240605,181400,840753615,3045,3045,3045,3045,0
|
|
20240605,181300,840753615,3045,3045,3045,3045,0
|
|
20240605,181200,840753615,3045,3045,3045,3045,0
|
|
20240605,181100,840753615,3045,3045,3045,3045,0
|
|
20240605,181000,840753615,3045,3045,3045,3045,0
|
|
20240605,180900,840753615,3045,3045,3045,3045,0
|
|
20240605,180800,840753615,3045,3045,3045,3045,0
|
|
20240605,180700,840753615,3045,3045,3045,3045,0
|
|
20240605,180600,840753615,3045,3045,3045,3045,0
|
|
20240605,180500,840753615,3045,3045,3045,3045,7823
|
|
20240605,180400,840753615,3045,3045,3045,3045,0
|
|
20240605,180300,840753615,3045,3045,3045,3045,0
|
|
20240605,180200,840753615,3045,3045,3045,3045,0
|
|
20240605,180100,840753615,3045,3045,3045,3045,0
|
|
20240605,180000,840753615,3045,3045,3045,3045,0
|
|
20240605,175900,840753615,3045,3045,3045,3045,0
|
|
20240605,175800,840753615,3045,3045,3045,3045,0
|
|
20240605,175700,840753615,3045,3045,3045,3045,0
|
|
20240605,175600,840753615,3045,3045,3045,3045,0
|
|
20240605,175500,840753615,3045,3045,3045,3045,0
|
|
20240605,175400,840753615,3045,3045,3045,3045,0
|
|
20240605,175300,840753615,3045,3045,3045,3045,0
|
|
20240605,175200,840753615,3045,3045,3045,3045,0
|
|
20240605,175100,840753615,3045,3045,3045,3045,0
|
|
20240605,175000,840753615,3045,3045,3045,3045,0
|
|
20240605,174900,840753615,3045,3045,3045,3045,0
|
|
20240605,174800,840753615,3045,3045,3045,3045,0
|
|
20240605,174700,840753615,3045,3045,3045,3045,0
|
|
20240605,174600,840753615,3045,3045,3045,3045,0
|
|
20240605,174500,840753615,3045,3045,3045,3045,0
|
|
20240605,174400,840753615,3045,3045,3045,3045,0
|
|
20240605,174300,840753615,3045,3045,3045,3045,0
|
|
20240605,174200,840753615,3045,3045,3045,3045,0
|
|
20240605,174100,840753615,3045,3045,3045,3045,0
|
|
20240605,174000,840753615,3045,3045,3045,3045,0
|
|
20240605,173900,840753615,3045,3045,3045,3045,0
|
|
20240605,173800,840753615,3045,3045,3045,3045,0
|
|
20240605,173700,840753615,3045,3045,3045,3045,0
|
|
20240605,173600,840753615,3045,3045,3045,3045,0
|
|
20240605,173500,840753615,3045,3045,3045,3045,7823
|
|
20240605,173400,840753615,3045,3045,3045,3045,0
|
|
20240605,173300,840753615,3045,3045,3045,3045,0
|
|
20240605,173200,840753615,3045,3045,3045,3045,0
|
|
20240605,173100,840753615,3045,3045,3045,3045,0
|
|
20240605,173000,840753615,3045,3045,3045,3045,0
|
|
20240605,172900,840753615,3045,3045,3045,3045,0
|
|
20240605,172800,840753615,3045,3045,3045,3045,0
|
|
20240605,172700,840753615,3045,3045,3045,3045,0
|
|
20240605,172600,840753615,3045,3045,3045,3045,0
|
|
20240605,172500,840753615,3045,3045,3045,3045,0
|
|
20240605,172400,840753615,3045,3045,3045,3045,0
|
|
20240605,172300,840753615,3045,3045,3045,3045,0
|
|
20240605,172200,840753615,3045,3045,3045,3045,0
|
|
20240605,172100,840753615,3045,3045,3045,3045,0
|
|
20240605,172000,840753615,3045,3045,3045,3045,0
|
|
20240605,171900,840753615,3045,3045,3045,3045,0
|
|
20240605,171800,840753615,3045,3045,3045,3045,0
|
|
20240605,171700,840753615,3045,3045,3045,3045,0
|
|
20240605,171600,840753615,3045,3045,3045,3045,0
|
|
20240605,171500,840753615,3045,3045,3045,3045,0
|
|
20240605,171400,840753615,3045,3045,3045,3045,0
|
|
20240605,171300,840753615,3045,3045,3045,3045,0
|
|
20240605,171200,840753615,3045,3045,3045,3045,0
|
|
20240605,171100,840753615,3045,3045,3045,3045,0
|
|
20240605,171000,840753615,3045,3045,3045,3045,0
|
|
20240605,170900,840753615,3045,3045,3045,3045,0
|
|
20240605,170800,840753615,3045,3045,3045,3045,0
|
|
20240605,170700,840753615,3045,3045,3045,3045,0
|
|
20240605,170600,840753615,3045,3045,3045,3045,0
|
|
20240605,170500,840753615,3045,3045,3045,3045,7823
|
|
20240605,170400,840753615,3045,3045,3045,3045,0
|
|
20240605,170300,840753615,3045,3045,3045,3045,0
|
|
20240605,170200,840753615,3045,3045,3045,3045,0
|
|
20240605,170100,840753615,3045,3045,3045,3045,0
|
|
20240605,170000,840753615,3045,3045,3045,3045,0
|
|
20240605,165900,840753615,3045,3045,3045,3045,0
|
|
20240605,165800,840753615,3045,3045,3045,3045,0
|
|
20240605,165700,840753615,3045,3045,3045,3045,0
|
|
20240605,165600,840753615,3045,3045,3045,3045,0
|
|
20240605,165500,840753615,3045,3045,3045,3045,0
|
|
20240605,165400,840753615,3045,3045,3045,3045,0
|
|
20240605,165300,840753615,3045,3045,3045,3045,0
|
|
20240605,165200,840753615,3045,3045,3045,3045,0
|
|
20240605,165100,840753615,3045,3045,3045,3045,0
|
|
20240605,165000,840753615,3045,3045,3045,3045,0
|
|
20240605,164900,840753615,3045,3045,3045,3045,0
|
|
20240605,164800,840753615,3045,3045,3045,3045,0
|
|
20240605,164700,840753615,3045,3045,3045,3045,0
|
|
20240605,164600,840753615,3045,3045,3045,3045,0
|
|
20240605,164500,840753615,3045,3045,3045,3045,0
|
|
20240605,164400,840753615,3045,3045,3045,3045,0
|
|
20240605,164300,840753615,3045,3045,3045,3045,0
|
|
20240605,164200,840753615,3045,3045,3045,3045,0
|
|
20240605,164100,840753615,3045,3045,3045,3045,0
|
|
20240605,164000,840753615,3045,3045,3045,3045,0
|
|
20240605,163900,840753615,3045,3045,3045,3045,0
|
|
20240605,163800,840753615,3045,3045,3045,3045,0
|
|
20240605,163700,840753615,3045,3045,3045,3045,0
|
|
20240605,163600,840753615,3045,3045,3045,3045,0
|
|
20240605,163500,840753615,3045,3045,3045,3045,7823
|
|
20240605,163400,840753615,3045,3045,3045,3045,0
|
|
20240605,163300,840753615,3045,3045,3045,3045,0
|
|
20240605,163200,840753615,3045,3045,3045,3045,0
|
|
20240605,163100,840753615,3045,3045,3045,3045,0
|
|
20240605,163000,840753615,3045,3045,3045,3045,0
|
|
20240605,162900,840753615,3045,3045,3045,3045,0
|
|
20240605,162800,840753615,3045,3045,3045,3045,0
|
|
20240605,162700,840753615,3045,3045,3045,3045,0
|
|
20240605,162600,840753615,3045,3045,3045,3045,0
|
|
20240605,162500,840753615,3045,3045,3045,3045,0
|
|
20240605,162400,840753615,3045,3045,3045,3045,0
|
|
20240605,162300,840753615,3045,3045,3045,3045,0
|
|
20240605,162200,840753615,3045,3045,3045,3045,0
|
|
20240605,162100,840753615,3045,3045,3045,3045,0
|
|
20240605,162000,840753615,3045,3045,3045,3045,0
|
|
20240605,161900,840753615,3045,3045,3045,3045,0
|
|
20240605,161800,840753615,3045,3045,3045,3045,0
|
|
20240605,161700,840753615,3045,3045,3045,3045,0
|
|
20240605,161600,840753615,3045,3045,3045,3045,0
|
|
20240605,161500,840753615,3045,3045,3045,3045,0
|
|
20240605,161400,840753615,3045,3045,3045,3045,0
|
|
20240605,161300,840753615,3045,3045,3045,3045,0
|
|
20240605,161200,840753615,3045,3045,3045,3045,0
|
|
20240605,161100,840753615,3045,3045,3045,3045,0
|
|
20240605,161000,840753615,3045,3045,3045,3045,0
|
|
20240605,160900,840753615,3045,3045,3045,3045,0
|
|
20240605,160800,840753615,3045,3045,3045,3045,0
|
|
20240605,160700,840753615,3045,3045,3045,3045,0
|
|
20240605,160600,840753615,3045,3045,3045,3045,0
|
|
20240605,160500,840753615,3045,3045,3045,3045,7823
|
|
20240605,160400,840753615,3045,3045,3045,3045,0
|
|
20240605,160300,840753615,3045,3045,3045,3045,0
|
|
20240605,160200,840753615,3045,3045,3045,3045,0
|
|
20240605,160100,840753615,3045,3045,3045,3045,0
|
|
20240605,160000,840753615,3045,3045,3045,3045,0
|
|
20240605,155900,840753615,3045,3045,3045,3045,0
|
|
20240605,155800,840753615,3045,3045,3045,3045,0
|
|
20240605,155700,840753615,3045,3045,3045,3045,0
|
|
20240605,155600,840753615,3045,3045,3045,3045,0
|
|
20240605,155500,840753615,3045,3045,3045,3045,0
|
|
20240605,155400,840753615,3045,3045,3045,3045,0
|
|
20240605,155300,840753615,3045,3045,3045,3045,0
|
|
20240605,155200,840753615,3045,3045,3045,3045,0
|
|
20240605,155100,840753615,3045,3045,3045,3045,0
|
|
20240605,155000,840753615,3045,3045,3045,3045,0
|
|
20240605,154900,840753615,3045,3045,3045,3045,0
|
|
20240605,154800,840753615,3045,3045,3045,3045,0
|
|
20240605,154700,840753615,3045,3045,3045,3045,0
|
|
20240605,154600,840753615,3045,3045,3045,3045,0
|
|
20240605,154500,840753615,3045,3045,3045,3045,0
|
|
20240605,154400,840753615,3045,3045,3045,3045,0
|
|
20240605,154300,840753615,3045,3045,3045,3045,0
|
|
20240605,154200,840753615,3045,3045,3045,3045,0
|
|
20240605,154100,840753615,3045,3045,3045,3045,0
|
|
20240605,154000,840753615,3045,3045,3045,3045,0
|
|
20240605,153900,840753615,3045,3045,3045,3045,0
|
|
20240605,153800,840753615,3045,3045,3045,3045,0
|
|
20240605,153700,840753615,3045,3045,3045,3045,0
|
|
20240605,153600,840753615,3045,3045,3045,3045,0
|
|
20240605,153500,840753615,3045,3045,3045,3045,7823
|
|
20240605,153400,840753615,3045,3045,3045,3045,0
|
|
20240605,153300,840753615,3045,3045,3045,3045,0
|
|
20240605,153200,840753615,3045,3045,3045,3045,0
|
|
20240605,153100,840753615,3045,3045,3045,3045,0
|
|
20240605,153000,840753615,3045,3045,3045,3045,7823
|
|
20240605,152900,816932580,3045,3045,3045,3045,0
|
|
20240605,152800,816932580,3045,3045,3045,3045,0
|
|
20240605,152700,816932580,3045,3045,3045,3045,0
|
|
20240605,152600,816932580,3045,3045,3045,3045,0
|
|
20240605,152500,816932580,3045,3045,3045,3045,0
|
|
20240605,152400,816932580,3045,3045,3045,3045,0
|
|
20240605,152300,816932580,3045,3045,3045,3045,0
|
|
20240605,152200,816932580,3045,3045,3045,3045,0
|
|
20240605,152100,816932580,3045,3045,3045,3045,0
|
|
20240605,152000,816932580,3045,3045,3045,3045,0
|
|
20240605,151900,816932580,3045,3040,3045,3040,14
|
|
20240605,151800,816890000,3050,3040,3050,3035,301
|
|
20240605,151700,815976100,3030,3040,3040,3030,804
|
|
20240605,151600,813537290,3065,3065,3065,3065,5
|
|
20240605,151500,813521965,3035,3045,3045,3035,372
|
|
20240605,151400,812390555,3045,3045,3045,3045,49
|
|
20240605,151300,812241350,3050,3050,3050,3050,0
|
|
20240605,151200,812241350,3050,3050,3050,3050,1700
|
|
20240605,151100,807056350,3050,3050,3050,3050,0
|
|
20240605,151000,807056350,3050,3050,3050,3050,600
|
|
20240605,150900,805226350,3050,3050,3050,3050,1135
|
|
20240605,150800,801764600,3065,3065,3065,3065,0
|
|
20240605,150700,801764600,3065,3065,3065,3065,50
|
|
20240605,150600,801611350,3065,3065,3065,3065,1
|
|
20240605,150500,801608285,3050,3050,3050,3050,400
|
|
20240605,150400,800388285,3050,3050,3050,3050,18
|
|
20240605,150300,800333385,3075,3075,3075,3075,0
|
|
20240605,150200,800333385,3075,3075,3075,3075,1
|
|
20240605,150100,800330310,3055,3055,3055,3055,1000
|
|
20240605,150000,797275310,3055,3055,3055,3055,0
|
|
20240605,145900,797275310,3055,3055,3055,3055,148
|
|
20240605,145800,796823170,3055,3055,3055,3055,0
|
|
20240605,145700,796823170,3055,3055,3055,3055,300
|
|
20240605,145600,795906670,3050,3050,3050,3050,0
|
|
20240605,145500,795906670,3050,3050,3050,3050,0
|
|
20240605,145400,795906670,3050,3050,3050,3050,0
|
|
20240605,145300,795906670,3050,3050,3050,3050,0
|
|
20240605,145200,795906670,3050,3050,3050,3050,2587
|
|
20240605,145100,788016320,3055,3055,3055,3055,974
|
|
20240605,145000,785040750,3055,3070,3070,3055,1024
|
|
20240605,144900,781908750,3070,3070,3070,3070,9
|
|
20240605,144800,781881120,3070,3070,3070,3070,100
|
|
20240605,144700,781574120,3060,3060,3060,3060,100
|
|
20240605,144600,781268120,3060,3060,3060,3060,102
|
|
20240605,144500,780956000,3070,3070,3070,3070,0
|
|
20240605,144400,780956000,3070,3070,3070,3070,300
|
|
20240605,144300,780035000,3070,3075,3075,3070,119
|
|
20240605,144200,779669120,3080,3080,3080,3080,0
|
|
20240605,144100,779669120,3080,3080,3080,3080,0
|
|
20240605,144000,779669120,3080,3080,3080,3080,0
|
|
20240605,143900,779669120,3080,3080,3080,3080,40
|
|
20240605,143800,779545920,3080,3080,3080,3080,0
|
|
20240605,143700,779545920,3080,3080,3080,3080,20
|
|
20240605,143600,779484320,3075,3075,3075,3075,1
|
|
20240605,143500,779481245,3075,3075,3075,3075,0
|
|
20240605,143400,779481245,3075,3075,3075,3075,9
|
|
20240605,143300,779453570,3075,3075,3075,3075,0
|
|
20240605,143200,779453570,3075,3075,3075,3075,60
|
|
20240605,143100,779269070,3075,3070,3075,3070,500
|
|
20240605,143000,777733385,3070,3070,3070,3070,5
|
|
20240605,142900,777718035,3070,3065,3070,3065,105
|
|
20240605,142800,777396035,3065,3065,3065,3065,430
|
|
20240605,142700,776078085,3070,3065,3070,3065,331
|
|
20240605,142600,775062570,3065,3065,3065,3065,528
|
|
20240605,142500,773444250,3065,3065,3070,3065,1110
|
|
20240605,142400,770040110,3065,3065,3065,3065,0
|
|
20240605,142300,770040110,3065,3065,3065,3065,0
|
|
20240605,142200,770040110,3065,3065,3065,3065,31
|
|
20240605,142100,769945095,3065,3065,3065,3065,0
|
|
20240605,142000,769945095,3065,3065,3065,3065,49
|
|
20240605,141900,769794910,3065,3065,3065,3065,0
|
|
20240605,141800,769794910,3065,3060,3065,3060,409
|
|
20240605,141700,768542960,3055,3055,3055,3055,7
|
|
20240605,141600,768521575,3055,3055,3055,3055,0
|
|
20240605,141500,768521575,3055,3055,3055,3055,33
|
|
20240605,141400,768420760,3055,3055,3055,3055,0
|
|
20240605,141300,768420760,3055,3055,3055,3055,0
|
|
20240605,141200,768420760,3055,3055,3055,3055,10
|
|
20240605,141100,768390210,3045,3045,3045,3045,0
|
|
20240605,141000,768390210,3045,3045,3045,3045,0
|
|
20240605,140900,768390210,3045,3045,3045,3045,425
|
|
20240605,140800,767096085,3045,3045,3045,3045,30
|
|
20240605,140700,767004735,3045,3045,3045,3045,78
|
|
20240605,140600,766767225,3045,3045,3045,3045,69
|
|
20240605,140500,766557120,3030,3030,3030,3030,0
|
|
20240605,140400,766557120,3030,3030,3030,3030,0
|
|
20240605,140300,766557120,3030,3045,3045,3030,120
|
|
20240605,140200,766192020,3030,3030,3030,3030,0
|
|
20240605,140100,766192020,3030,3030,3030,3030,0
|
|
20240605,140000,766192020,3030,3050,3050,3030,104
|
|
20240605,135900,765874900,3050,3050,3055,3050,80
|
|
20240605,135800,765630750,3030,3030,3030,3030,89
|
|
20240605,135700,765361080,3020,3045,3045,3020,1600
|
|
20240605,135600,760524495,3050,3050,3050,3050,40
|
|
20240605,135500,760402495,3060,3060,3060,3060,0
|
|
20240605,135400,760402495,3060,3060,3060,3060,2
|
|
20240605,135300,760396375,3050,3040,3050,3040,3151
|
|
20240605,135200,750815825,3040,3050,3065,3040,5343
|
|
20240605,135100,734532745,3055,3055,3055,3055,2000
|
|
20240605,135000,728422745,3070,3060,3070,3050,4468
|
|
20240605,134900,714790260,3090,3090,3090,3090,1
|
|
20240605,134800,714787170,3090,3090,3090,3070,6924
|
|
20240605,134700,693515690,3090,3090,3090,3090,0
|
|
20240605,134600,693515690,3090,3090,3090,3090,5
|
|
20240605,134500,693500240,3085,3080,3085,3080,668
|
|
20240605,134400,691442305,3080,3080,3080,3080,52
|
|
20240605,134300,691282145,3070,3065,3070,3065,5521
|
|
20240605,134200,674332780,3065,3065,3065,3065,0
|
|
20240605,134100,674332780,3065,3065,3065,3065,4
|
|
20240605,134000,674320520,3065,3065,3065,3065,2
|
|
20240605,133900,674314390,3065,3065,3065,3065,13
|
|
20240605,133800,674274545,3080,3080,3080,3080,0
|
|
20240605,133700,674274545,3080,3080,3080,3080,4
|
|
20240605,133600,674262225,3080,3080,3080,3080,702
|
|
20240605,133500,672100065,3080,3070,3080,3070,221
|
|
20240605,133400,671421465,3070,3070,3070,3050,5225
|
|
20240605,133300,655481265,3050,3070,3085,3045,8336
|
|
20240605,133200,629938735,3070,3070,3070,3070,500
|
|
20240605,133100,628403735,3065,3065,3065,3065,0
|
|
20240605,133000,628403735,3065,3065,3065,3065,3
|
|
20240605,132900,628394540,3075,3075,3075,3070,3247
|
|
20240605,132800,618423415,3080,3080,3080,3080,0
|
|
20240605,132700,618423415,3080,3080,3080,3080,30
|
|
20240605,132600,618331015,3085,3085,3085,3085,0
|
|
20240605,132500,618331015,3085,3090,3090,3085,14
|
|
20240605,132400,618287760,3100,3100,3100,3100,0
|
|
20240605,132300,618287760,3100,3100,3100,3100,0
|
|
20240605,132200,618287760,3100,3100,3100,3100,9
|
|
20240605,132100,618259860,3100,3110,3110,3090,864
|
|
20240605,132000,615588085,3125,3125,3125,3125,1
|
|
20240605,131900,615584960,3125,3130,3135,3080,1018
|
|
20240605,131800,612437835,3130,3130,3130,3130,3
|
|
20240605,131700,612428445,3100,3100,3100,3100,0
|
|
20240605,131600,612428445,3100,3110,3110,3100,1002
|
|
20240605,131500,609320575,3135,3135,3135,3135,0
|
|
20240605,131400,609320575,3135,3135,3135,3135,0
|
|
20240605,131300,609320575,3135,3135,3135,3135,0
|
|
20240605,131200,609320575,3135,3130,3135,3130,3001
|
|
20240605,131100,599912880,3130,3130,3130,3130,0
|
|
20240605,131000,599912880,3130,3130,3130,3130,0
|
|
20240605,130900,599912880,3130,3130,3130,3130,1
|
|
20240605,130800,599909750,3130,3130,3130,3130,0
|
|
20240605,130700,599909750,3130,3130,3130,3130,0
|
|
20240605,130600,599909750,3130,3130,3130,3130,95
|
|
20240605,130500,599612400,3130,3130,3130,3130,0
|
|
20240605,130400,599612400,3130,3130,3130,3130,1
|
|
20240605,130300,599609270,3130,3130,3130,3130,0
|
|
20240605,130200,599609270,3130,3130,3130,3130,1
|
|
20240605,130100,599606140,3115,3115,3115,3115,0
|
|
20240605,130000,599606140,3115,3115,3115,3115,142
|
|
20240605,125900,599163810,3130,3130,3130,3130,0
|
|
20240605,125800,599163810,3130,3130,3130,3130,0
|
|
20240605,125700,599163810,3130,3130,3130,3130,0
|
|
20240605,125600,599163810,3130,3130,3130,3130,0
|
|
20240605,125500,599163810,3130,3130,3130,3130,0
|
|
20240605,125400,599163810,3130,3130,3130,3130,0
|
|
20240605,125300,599163810,3130,3130,3130,3130,0
|
|
20240605,125200,599163810,3130,3130,3130,3130,0
|
|
20240605,125100,599163810,3130,3130,3130,3130,0
|
|
20240605,125000,599163810,3130,3130,3130,3130,0
|
|
20240605,124900,599163810,3130,3115,3130,3115,101
|
|
20240605,124800,598849180,3130,3130,3130,3130,1
|
|
20240605,124700,598846050,3115,3115,3115,3115,50
|
|
20240605,124600,598690300,3135,3135,3135,3135,1
|
|
20240605,124500,598687165,3115,3115,3115,3115,50
|
|
20240605,124400,598531415,3135,3135,3135,3135,0
|
|
20240605,124300,598531415,3135,3135,3135,3135,5
|
|
20240605,124200,598515740,3135,3135,3135,3135,0
|
|
20240605,124100,598515740,3135,3135,3135,3135,0
|
|
20240605,124000,598515740,3135,3135,3135,3135,5
|
|
20240605,123900,598500065,3135,3135,3135,3135,1
|
|
20240605,123800,598496930,3115,3115,3115,3115,97
|
|
20240605,123700,598194775,3130,3130,3130,3130,0
|
|
20240605,123600,598194775,3130,3130,3130,3130,23
|
|
20240605,123500,598122785,3115,3115,3115,3115,0
|
|
20240605,123400,598122785,3115,3115,3115,3115,0
|
|
20240605,123300,598122785,3115,3115,3115,3115,50
|
|
20240605,123200,597967035,3140,3115,3140,3115,36
|
|
20240605,123100,597854820,3115,3145,3145,3115,101
|
|
20240605,123000,597540080,3145,3145,3145,3145,0
|
|
20240605,122900,597540080,3145,3145,3145,3145,1
|
|
20240605,122800,597536935,3120,3120,3120,3120,100
|
|
20240605,122700,597224935,3145,3145,3145,3145,0
|
|
20240605,122600,597224935,3145,3145,3145,3145,1
|
|
20240605,122500,597221790,3125,3125,3125,3125,0
|
|
20240605,122400,597221790,3125,3125,3125,3125,0
|
|
20240605,122300,597221790,3125,3125,3125,3125,0
|
|
20240605,122200,597221790,3125,3125,3125,3125,0
|
|
20240605,122100,597221790,3125,3125,3125,3125,0
|
|
20240605,122000,597221790,3125,3125,3125,3125,0
|
|
20240605,121900,597221790,3125,3125,3125,3125,103
|
|
20240605,121800,596899915,3125,3125,3125,3125,1
|
|
20240605,121700,596896790,3155,3155,3155,3155,0
|
|
20240605,121600,596896790,3155,3155,3155,3155,0
|
|
20240605,121500,596896790,3155,3155,3155,3155,0
|
|
20240605,121400,596896790,3155,3155,3155,3155,0
|
|
20240605,121300,596896790,3155,3155,3155,3155,0
|
|
20240605,121200,596896790,3155,3155,3155,3155,0
|
|
20240605,121100,596896790,3155,3155,3155,3155,0
|
|
20240605,121000,596896790,3155,3155,3155,3155,0
|
|
20240605,120900,596896790,3155,3155,3155,3155,0
|
|
20240605,120800,596896790,3155,3155,3155,3155,0
|
|
20240605,120700,596896790,3155,3155,3155,3155,0
|
|
20240605,120600,596896790,3155,3150,3155,3150,200
|
|
20240605,120500,596266210,3145,3145,3145,3145,0
|
|
20240605,120400,596266210,3145,3145,3145,3145,0
|
|
20240605,120300,596266210,3145,3145,3145,3145,0
|
|
20240605,120200,596266210,3145,3145,3145,3145,0
|
|
20240605,120100,596266210,3145,3145,3145,3145,7
|
|
20240605,120000,596244195,3150,3150,3150,3150,10
|
|
20240605,115900,596212695,3155,3155,3155,3155,0
|
|
20240605,115800,596212695,3155,3155,3155,3155,0
|
|
20240605,115700,596212695,3155,3155,3155,3155,0
|
|
20240605,115600,596212695,3155,3155,3155,3155,0
|
|
20240605,115500,596212695,3155,3155,3155,3155,0
|
|
20240605,115400,596212695,3155,3155,3155,3155,0
|
|
20240605,115300,596212695,3155,3155,3155,3155,0
|
|
20240605,115200,596212695,3155,3140,3155,3140,1000
|
|
20240605,115100,593066480,3140,3140,3140,3140,0
|
|
20240605,115000,593066480,3140,3140,3140,3140,0
|
|
20240605,114900,593066480,3140,3140,3140,3140,10
|
|
20240605,114800,593035080,3125,3125,3125,3125,24
|
|
20240605,114700,592960080,3120,3120,3120,3120,0
|
|
20240605,114600,592960080,3120,3120,3120,3120,57
|
|
20240605,114500,592782240,3125,3125,3125,3125,0
|
|
20240605,114400,592782240,3125,3125,3125,3125,10
|
|
20240605,114300,592750990,3120,3120,3120,3120,0
|
|
20240605,114200,592750990,3120,3120,3120,3120,0
|
|
20240605,114100,592750990,3120,3120,3120,3120,0
|
|
20240605,114000,592750990,3120,3120,3120,3120,0
|
|
20240605,113900,592750990,3120,3120,3120,3120,0
|
|
20240605,113800,592750990,3120,3120,3120,3120,0
|
|
20240605,113700,592750990,3120,3120,3120,3120,11
|
|
20240605,113600,592716670,3125,3125,3125,3125,0
|
|
20240605,113500,592716670,3125,3125,3125,3125,0
|
|
20240605,113400,592716670,3125,3125,3125,3125,0
|
|
20240605,113300,592716670,3125,3125,3125,3125,0
|
|
20240605,113200,592716670,3125,3125,3125,3125,0
|
|
20240605,113100,592716670,3125,3125,3125,3125,0
|
|
20240605,113000,592716670,3125,3125,3125,3125,0
|
|
20240605,112900,592716670,3125,3125,3125,3125,0
|
|
20240605,112800,592716670,3125,3125,3125,3125,0
|
|
20240605,112700,592716670,3125,3125,3125,3125,0
|
|
20240605,112600,592716670,3125,3125,3125,3125,0
|
|
20240605,112500,592716670,3125,3125,3125,3125,0
|
|
20240605,112400,592716670,3125,3125,3125,3125,0
|
|
20240605,112300,592716670,3125,3125,3125,3125,0
|
|
20240605,112200,592716670,3125,3125,3125,3125,0
|
|
20240605,112100,592716670,3125,3125,3125,3125,0
|
|
20240605,112000,592716670,3125,3135,3135,3125,400
|
|
20240605,111900,591466385,3170,3160,3170,3160,140
|
|
20240605,111800,591023350,3150,3150,3150,3150,3
|
|
20240605,111700,591013900,3135,3100,3170,3095,3002
|
|
20240605,111600,581549385,3100,3100,3100,3100,10
|
|
20240605,111500,581518385,3100,3100,3100,3100,0
|
|
20240605,111400,581518385,3100,3100,3100,3100,0
|
|
20240605,111300,581518385,3100,3100,3100,3100,0
|
|
20240605,111200,581518385,3100,3100,3100,3100,1
|
|
20240605,111100,581515285,3100,3100,3100,3100,0
|
|
20240605,111000,581515285,3100,3100,3100,3100,0
|
|
20240605,110900,581515285,3100,3100,3100,3100,0
|
|
20240605,110800,581515285,3100,3100,3100,3100,20
|
|
20240605,110700,581453285,3100,3100,3100,3100,0
|
|
20240605,110600,581453285,3100,3100,3100,3100,0
|
|
20240605,110500,581453285,3100,3100,3100,3100,245
|
|
20240605,110400,580693785,3110,3110,3110,3110,1103
|
|
20240605,110300,577263455,3110,3110,3110,3110,0
|
|
20240605,110200,577263455,3110,3110,3110,3110,1
|
|
20240605,110100,577260345,3105,3120,3120,3105,502
|
|
20240605,110000,575700850,3105,3130,3130,3105,1002
|
|
20240605,105900,572585015,3120,3120,3120,3120,3
|
|
20240605,105800,572575655,3120,3140,3140,3120,3524
|
|
20240605,105700,561577530,3160,3160,3160,3160,6
|
|
20240605,105600,561558570,3160,3160,3160,3160,0
|
|
20240605,105500,561558570,3160,3160,3160,3160,0
|
|
20240605,105400,561558570,3160,3160,3160,3160,50
|
|
20240605,105300,561400570,3165,3165,3165,3165,0
|
|
20240605,105200,561400570,3165,3165,3165,3165,0
|
|
20240605,105100,561400570,3165,3165,3165,3165,0
|
|
20240605,105000,561400570,3165,3165,3165,3165,0
|
|
20240605,104900,561400570,3165,3165,3165,3165,0
|
|
20240605,104800,561400570,3165,3165,3165,3165,204
|
|
20240605,104700,560754910,3170,3135,3170,3115,4025
|
|
20240605,104600,548044415,3115,3115,3115,3115,0
|
|
20240605,104500,548044415,3115,3115,3115,3115,50
|
|
20240605,104400,547888665,3145,3145,3145,3145,0
|
|
20240605,104300,547888665,3145,3145,3145,3145,0
|
|
20240605,104200,547888665,3145,3145,3145,3145,0
|
|
20240605,104100,547888665,3145,3145,3145,3145,0
|
|
20240605,104000,547888665,3145,3145,3145,3145,0
|
|
20240605,103900,547888665,3145,3145,3145,3145,0
|
|
20240605,103800,547888665,3145,3145,3145,3145,0
|
|
20240605,103700,547888665,3145,3145,3145,3145,0
|
|
20240605,103600,547888665,3145,3145,3145,3145,0
|
|
20240605,103500,547888665,3145,3145,3145,3145,0
|
|
20240605,103400,547888665,3145,3145,3145,3145,0
|
|
20240605,103300,547888665,3145,3145,3145,3145,1000
|
|
20240605,103200,544743665,3145,3105,3145,3105,1500
|
|
20240605,103100,540044630,3105,3075,3105,3075,899
|
|
20240605,103000,537265205,3105,3105,3105,3105,0
|
|
20240605,102900,537265205,3105,3090,3105,3090,3000
|
|
20240605,102800,527959845,3055,3080,3080,3055,105
|
|
20240605,102700,527638645,3095,3095,3095,3095,10
|
|
20240605,102600,527607695,3100,3100,3100,3100,0
|
|
20240605,102500,527607695,3100,3100,3100,3100,0
|
|
20240605,102400,527607695,3100,3100,3100,3100,0
|
|
20240605,102300,527607695,3100,3100,3100,3100,0
|
|
20240605,102200,527607695,3100,3100,3100,3100,1
|
|
20240605,102100,527604595,3100,3100,3100,3100,13
|
|
20240605,102000,527564295,3100,3085,3100,3085,7
|
|
20240605,101900,527542640,3080,3080,3080,3080,21
|
|
20240605,101800,527477960,3080,3085,3085,3050,4270
|
|
20240605,101700,514442105,3115,3115,3115,3115,0
|
|
20240605,101600,514442105,3115,3115,3115,3115,582
|
|
20240605,101500,512629175,3115,3100,3115,3100,1001
|
|
20240605,101400,509523150,3100,3080,3100,3035,2764
|
|
20240605,101300,501073960,3080,3080,3080,3080,200
|
|
20240605,101200,500457960,3075,3100,3120,3075,5049
|
|
20240605,101100,484721690,3100,3100,3100,3100,0
|
|
20240605,101000,484721690,3100,3085,3100,3085,4000
|
|
20240605,100900,472331475,3090,3090,3090,3090,2
|
|
20240605,100800,472325295,3090,3055,3090,3055,2500
|
|
20240605,100700,464615025,3055,3045,3055,3045,500
|
|
20240605,100600,463088990,3045,3045,3045,3045,5
|
|
20240605,100500,463073765,3040,3040,3040,3040,198
|
|
20240605,100400,462471845,3040,3025,3040,3025,2000
|
|
20240605,100300,456408020,3005,3030,3040,3000,2944
|
|
20240605,100200,447558610,3030,3005,3035,3005,5399
|
|
20240605,100100,431245105,3000,3000,3000,3000,0
|
|
20240605,100000,431245105,3000,3015,3015,3000,3000
|
|
20240605,095900,422234200,3030,3030,3030,3030,52
|
|
20240605,095800,422076640,3030,3030,3030,3030,0
|
|
20240605,095700,422076640,3030,3035,3035,3030,103
|
|
20240605,095600,421764535,3015,3035,3035,3015,5
|
|
20240605,095500,421749420,3040,3040,3040,3040,84
|
|
20240605,095400,421494060,3020,3030,3030,3020,1500
|
|
20240605,095300,416963760,3020,3050,3060,3020,581
|
|
20240605,095200,415205895,3075,3075,3075,3075,0
|
|
20240605,095100,415205895,3075,3075,3075,3075,0
|
|
20240605,095000,415205895,3075,3065,3075,3065,3007
|
|
20240605,094900,405963050,3070,3030,3070,3030,5263
|
|
20240605,094800,389950540,3030,3015,3030,3015,1075
|
|
20240605,094700,386701770,3015,3010,3020,3010,4062
|
|
20240605,094600,374439835,2980,3020,3020,2980,2974
|
|
20240605,094500,365507465,3020,2980,3020,2980,11108
|
|
20240605,094400,332036870,2980,2985,2985,2980,1055
|
|
20240605,094300,328887740,2975,2980,2980,2955,2191
|
|
20240605,094200,322397305,2960,2970,2970,2960,3500
|
|
20240605,094100,312025595,2980,2995,3010,2965,1318
|
|
20240605,094000,308106380,2995,2985,2995,2970,10195
|
|
20240605,093900,277745360,2985,2985,2985,2980,1360
|
|
20240605,093800,273686010,2980,3015,3015,2960,11605
|
|
20240605,093700,239071710,3015,3030,3035,3000,8033
|
|
20240605,093600,214934735,3010,3070,3070,3005,13166
|
|
20240605,093500,175206270,3070,3070,3070,3070,0
|
|
20240605,093400,175206270,3070,3070,3070,3070,0
|
|
20240605,093300,175206270,3070,3070,3070,3070,2284
|
|
20240605,093200,168194390,3070,3040,3070,3040,1967
|
|
20240605,093100,162183035,3050,3040,3050,3040,3177
|
|
20240605,093000,152518625,3050,3050,3050,3050,2533
|
|
20240605,092900,144792975,3050,3030,3050,3030,39
|
|
20240605,092800,144674395,3030,3040,3045,3030,2425
|
|
20240605,092700,137322460,3040,3060,3060,3040,1200
|
|
20240605,092600,133670460,3040,3035,3040,3030,5243
|
|
20240605,092500,117781070,3030,3045,3045,3030,1500
|
|
20240605,092400,113223975,3040,3045,3045,3040,1914
|
|
20240605,092300,107397595,3050,3050,3050,3050,12
|
|
20240605,092200,107360995,3050,3050,3050,3050,2686
|
|
20240605,092100,99168695,3045,3050,3050,3045,710
|
|
20240605,092000,97003650,3065,3070,3070,3065,101
|
|
20240605,091900,96693585,3070,3070,3070,3070,100
|
|
20240605,091800,96386585,3070,3070,3070,3070,50
|
|
20240605,091700,96233085,3080,3070,3080,3050,1656
|
|
20240605,091600,91156640,3070,3075,3075,3050,4213
|
|
20240605,091500,78276650,3075,3075,3075,3075,33
|
|
20240605,091400,78175175,3070,3080,3080,3070,1138
|
|
20240605,091300,74677380,3080,3095,3095,3080,1002
|
|
20240605,091200,71589895,3085,3085,3085,3085,250
|
|
20240605,091100,70818645,3085,3100,3100,3085,2723
|
|
20240605,091000,62395250,3100,3115,3115,3100,827
|
|
20240605,090900,59830150,3110,3105,3110,3095,9171
|
|
20240605,090800,31391715,3110,3110,3110,3110,1161
|
|
20240605,090700,27781005,3110,3110,3110,3110,448
|
|
20240605,090600,26387725,3120,3135,3135,3110,1648
|
|
20240605,090500,21247585,3145,3135,3145,3120,2726
|
|
20240605,090400,12710385,3135,3170,3170,3120,3508
|
|
20240605,090300,1662050,3160,3160,3160,3160,21
|
|
20240605,090200,1595690,3155,3160,3160,3155,120
|
|
20240605,090100,1216990,3170,3170,3170,3170,0
|
|
20240605,090000,1216990,3170,3165,3170,3155,385
|