598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,185500,1595223685,3360,3360,3360,3360,4077
|
|
20240603,185400,1595223685,3360,3360,3360,3360,0
|
|
20240603,185300,1595223685,3360,3360,3360,3360,0
|
|
20240603,185200,1595223685,3360,3360,3360,3360,0
|
|
20240603,185100,1595223685,3360,3360,3360,3360,0
|
|
20240603,185000,1595223685,3360,3360,3360,3360,0
|
|
20240603,184900,1595223685,3360,3360,3360,3360,0
|
|
20240603,184800,1595223685,3360,3360,3360,3360,0
|
|
20240603,184700,1595223685,3360,3360,3360,3360,0
|
|
20240603,184600,1595223685,3360,3360,3360,3360,0
|
|
20240603,184500,1595223685,3360,3360,3360,3360,0
|
|
20240603,184400,1595223685,3360,3360,3360,3360,0
|
|
20240603,184300,1595223685,3360,3360,3360,3360,0
|
|
20240603,184200,1595223685,3360,3360,3360,3360,0
|
|
20240603,184100,1595223685,3360,3360,3360,3360,0
|
|
20240603,184000,1595223685,3360,3360,3360,3360,0
|
|
20240603,183900,1595223685,3360,3360,3360,3360,0
|
|
20240603,183800,1595223685,3360,3360,3360,3360,0
|
|
20240603,183700,1595223685,3360,3360,3360,3360,0
|
|
20240603,183600,1595223685,3360,3360,3360,3360,0
|
|
20240603,183500,1595223685,3360,3360,3360,3360,0
|
|
20240603,183400,1595223685,3360,3360,3360,3360,0
|
|
20240603,183300,1595223685,3360,3360,3360,3360,0
|
|
20240603,183200,1595223685,3360,3360,3360,3360,0
|
|
20240603,183100,1595223685,3360,3360,3360,3360,0
|
|
20240603,183000,1595223685,3360,3360,3360,3360,0
|
|
20240603,182900,1595223685,3360,3360,3360,3360,0
|
|
20240603,182800,1595223685,3360,3360,3360,3360,0
|
|
20240603,182700,1595223685,3360,3360,3360,3360,0
|
|
20240603,182600,1595223685,3360,3360,3360,3360,0
|
|
20240603,182500,1595223685,3360,3360,3360,3360,4077
|
|
20240603,182400,1595223685,3360,3360,3360,3360,0
|
|
20240603,182300,1595223685,3360,3360,3360,3360,0
|
|
20240603,182200,1595223685,3360,3360,3360,3360,0
|
|
20240603,182100,1595223685,3360,3360,3360,3360,0
|
|
20240603,182000,1595223685,3360,3360,3360,3360,0
|
|
20240603,181900,1595223685,3360,3360,3360,3360,0
|
|
20240603,181800,1595223685,3360,3360,3360,3360,0
|
|
20240603,181700,1595223685,3360,3360,3360,3360,0
|
|
20240603,181600,1595223685,3360,3360,3360,3360,0
|
|
20240603,181500,1595223685,3360,3360,3360,3360,0
|
|
20240603,181400,1595223685,3360,3360,3360,3360,0
|
|
20240603,181300,1595223685,3360,3360,3360,3360,0
|
|
20240603,181200,1595223685,3360,3360,3360,3360,0
|
|
20240603,181100,1595223685,3360,3360,3360,3360,0
|
|
20240603,181000,1595223685,3360,3360,3360,3360,0
|
|
20240603,180900,1595223685,3360,3360,3360,3360,0
|
|
20240603,180800,1595223685,3360,3360,3360,3360,0
|
|
20240603,180700,1595223685,3360,3360,3360,3360,0
|
|
20240603,180600,1595223685,3360,3360,3360,3360,0
|
|
20240603,180500,1595223685,3360,3360,3360,3360,0
|
|
20240603,180400,1595223685,3360,3360,3360,3360,0
|
|
20240603,180300,1595223685,3360,3360,3360,3360,0
|
|
20240603,180200,1595223685,3360,3360,3360,3360,0
|
|
20240603,180100,1595223685,3360,3360,3360,3360,0
|
|
20240603,180000,1595223685,3360,3360,3360,3360,0
|
|
20240603,175900,1595223685,3360,3360,3360,3360,0
|
|
20240603,175800,1595223685,3360,3360,3360,3360,0
|
|
20240603,175700,1595223685,3360,3360,3360,3360,0
|
|
20240603,175600,1595223685,3360,3360,3360,3360,0
|
|
20240603,175500,1595223685,3360,3360,3360,3360,4077
|
|
20240603,175400,1595223685,3360,3360,3360,3360,0
|
|
20240603,175300,1595223685,3360,3360,3360,3360,0
|
|
20240603,175200,1595223685,3360,3360,3360,3360,0
|
|
20240603,175100,1595223685,3360,3360,3360,3360,0
|
|
20240603,175000,1595223685,3360,3360,3360,3360,0
|
|
20240603,174900,1595223685,3360,3360,3360,3360,0
|
|
20240603,174800,1595223685,3360,3360,3360,3360,0
|
|
20240603,174700,1595223685,3360,3360,3360,3360,0
|
|
20240603,174600,1595223685,3360,3360,3360,3360,0
|
|
20240603,174500,1595223685,3360,3360,3360,3360,0
|
|
20240603,174400,1595223685,3360,3360,3360,3360,0
|
|
20240603,174300,1595223685,3360,3360,3360,3360,0
|
|
20240603,174200,1595223685,3360,3360,3360,3360,0
|
|
20240603,174100,1595223685,3360,3360,3360,3360,0
|
|
20240603,174000,1595223685,3360,3360,3360,3360,0
|
|
20240603,173900,1595223685,3360,3360,3360,3360,0
|
|
20240603,173800,1595223685,3360,3360,3360,3360,0
|
|
20240603,173700,1595223685,3360,3360,3360,3360,0
|
|
20240603,173600,1595223685,3360,3360,3360,3360,0
|
|
20240603,173500,1595223685,3360,3360,3360,3360,0
|
|
20240603,173400,1595223685,3360,3360,3360,3360,0
|
|
20240603,173300,1595223685,3360,3360,3360,3360,0
|
|
20240603,173200,1595223685,3360,3360,3360,3360,0
|
|
20240603,173100,1595223685,3360,3360,3360,3360,0
|
|
20240603,173000,1595223685,3360,3360,3360,3360,0
|
|
20240603,172900,1595223685,3360,3360,3360,3360,0
|
|
20240603,172800,1595223685,3360,3360,3360,3360,0
|
|
20240603,172700,1595223685,3360,3360,3360,3360,0
|
|
20240603,172600,1595223685,3360,3360,3360,3360,0
|
|
20240603,172500,1595223685,3360,3360,3360,3360,4077
|
|
20240603,172400,1595223685,3360,3360,3360,3360,0
|
|
20240603,172300,1595223685,3360,3360,3360,3360,0
|
|
20240603,172200,1595223685,3360,3360,3360,3360,0
|
|
20240603,172100,1595223685,3360,3360,3360,3360,0
|
|
20240603,172000,1595223685,3360,3360,3360,3360,0
|
|
20240603,171900,1595223685,3360,3360,3360,3360,0
|
|
20240603,171800,1595223685,3360,3360,3360,3360,0
|
|
20240603,171700,1595223685,3360,3360,3360,3360,0
|
|
20240603,171600,1595223685,3360,3360,3360,3360,0
|
|
20240603,171500,1595223685,3360,3360,3360,3360,0
|
|
20240603,171400,1595223685,3360,3360,3360,3360,0
|
|
20240603,171300,1595223685,3360,3360,3360,3360,0
|
|
20240603,171200,1595223685,3360,3360,3360,3360,0
|
|
20240603,171100,1595223685,3360,3360,3360,3360,0
|
|
20240603,171000,1595223685,3360,3360,3360,3360,0
|
|
20240603,170900,1595223685,3360,3360,3360,3360,0
|
|
20240603,170800,1595223685,3360,3360,3360,3360,0
|
|
20240603,170700,1595223685,3360,3360,3360,3360,0
|
|
20240603,170600,1595223685,3360,3360,3360,3360,0
|
|
20240603,170500,1595223685,3360,3360,3360,3360,0
|
|
20240603,170400,1595223685,3360,3360,3360,3360,0
|
|
20240603,170300,1595223685,3360,3360,3360,3360,0
|
|
20240603,170200,1595223685,3360,3360,3360,3360,0
|
|
20240603,170100,1595223685,3360,3360,3360,3360,0
|
|
20240603,170000,1595223685,3360,3360,3360,3360,0
|
|
20240603,165900,1595223685,3360,3360,3360,3360,0
|
|
20240603,165800,1595223685,3360,3360,3360,3360,0
|
|
20240603,165700,1595223685,3360,3360,3360,3360,0
|
|
20240603,165600,1595223685,3360,3360,3360,3360,0
|
|
20240603,165500,1595223685,3360,3360,3360,3360,4077
|
|
20240603,165400,1595223685,3360,3360,3360,3360,0
|
|
20240603,165300,1595223685,3360,3360,3360,3360,0
|
|
20240603,165200,1595223685,3360,3360,3360,3360,0
|
|
20240603,165100,1595223685,3360,3360,3360,3360,0
|
|
20240603,165000,1595223685,3360,3360,3360,3360,0
|
|
20240603,164900,1595223685,3360,3360,3360,3360,0
|
|
20240603,164800,1595223685,3360,3360,3360,3360,0
|
|
20240603,164700,1595223685,3360,3360,3360,3360,0
|
|
20240603,164600,1595223685,3360,3360,3360,3360,0
|
|
20240603,164500,1595223685,3360,3360,3360,3360,0
|
|
20240603,164400,1595223685,3360,3360,3360,3360,0
|
|
20240603,164300,1595223685,3360,3360,3360,3360,0
|
|
20240603,164200,1595223685,3360,3360,3360,3360,0
|
|
20240603,164100,1595223685,3360,3360,3360,3360,0
|
|
20240603,164000,1595223685,3360,3360,3360,3360,0
|
|
20240603,163900,1595223685,3360,3360,3360,3360,0
|
|
20240603,163800,1595223685,3360,3360,3360,3360,0
|
|
20240603,163700,1595223685,3360,3360,3360,3360,0
|
|
20240603,163600,1595223685,3360,3360,3360,3360,0
|
|
20240603,163500,1595223685,3360,3360,3360,3360,0
|
|
20240603,163400,1595223685,3360,3360,3360,3360,0
|
|
20240603,163300,1595223685,3360,3360,3360,3360,0
|
|
20240603,163200,1595223685,3360,3360,3360,3360,0
|
|
20240603,163100,1595223685,3360,3360,3360,3360,0
|
|
20240603,163000,1595223685,3360,3360,3360,3360,0
|
|
20240603,162900,1595223685,3360,3360,3360,3360,0
|
|
20240603,162800,1595223685,3360,3360,3360,3360,0
|
|
20240603,162700,1595223685,3360,3360,3360,3360,0
|
|
20240603,162600,1595223685,3360,3360,3360,3360,0
|
|
20240603,162500,1595223685,3360,3360,3360,3360,4077
|
|
20240603,162400,1595223685,3360,3360,3360,3360,0
|
|
20240603,162300,1595223685,3360,3360,3360,3360,0
|
|
20240603,162200,1595223685,3360,3360,3360,3360,0
|
|
20240603,162100,1595223685,3360,3360,3360,3360,0
|
|
20240603,162000,1595223685,3360,3360,3360,3360,0
|
|
20240603,161900,1595223685,3360,3360,3360,3360,0
|
|
20240603,161800,1595223685,3360,3360,3360,3360,0
|
|
20240603,161700,1595223685,3360,3360,3360,3360,0
|
|
20240603,161600,1595223685,3360,3360,3360,3360,0
|
|
20240603,161500,1595223685,3360,3360,3360,3360,0
|
|
20240603,161400,1595223685,3360,3360,3360,3360,0
|
|
20240603,161300,1595223685,3360,3360,3360,3360,0
|
|
20240603,161200,1595223685,3360,3360,3360,3360,0
|
|
20240603,161100,1595223685,3360,3360,3360,3360,0
|
|
20240603,161000,1595223685,3360,3360,3360,3360,0
|
|
20240603,160900,1595223685,3360,3360,3360,3360,0
|
|
20240603,160800,1595223685,3360,3360,3360,3360,0
|
|
20240603,160700,1595223685,3360,3360,3360,3360,0
|
|
20240603,160600,1595223685,3360,3360,3360,3360,0
|
|
20240603,160500,1595223685,3360,3360,3360,3360,0
|
|
20240603,160400,1595223685,3360,3360,3360,3360,0
|
|
20240603,160300,1595223685,3360,3360,3360,3360,0
|
|
20240603,160200,1595223685,3360,3360,3360,3360,0
|
|
20240603,160100,1595223685,3360,3360,3360,3360,0
|
|
20240603,160000,1595223685,3360,3360,3360,3360,0
|
|
20240603,155900,1595223685,3360,3360,3360,3360,0
|
|
20240603,155800,1595223685,3360,3360,3360,3360,0
|
|
20240603,155700,1595223685,3360,3360,3360,3360,0
|
|
20240603,155600,1595223685,3360,3360,3360,3360,0
|
|
20240603,155500,1595223685,3360,3360,3360,3360,4077
|
|
20240603,155400,1595223685,3360,3360,3360,3360,0
|
|
20240603,155300,1595223685,3360,3360,3360,3360,0
|
|
20240603,155200,1595223685,3360,3360,3360,3360,0
|
|
20240603,155100,1595223685,3360,3360,3360,3360,0
|
|
20240603,155000,1595223685,3360,3360,3360,3360,0
|
|
20240603,154900,1595223685,3360,3360,3360,3360,0
|
|
20240603,154800,1595223685,3360,3360,3360,3360,0
|
|
20240603,154700,1595223685,3360,3360,3360,3360,0
|
|
20240603,154600,1595223685,3360,3360,3360,3360,0
|
|
20240603,154500,1595223685,3360,3360,3360,3360,0
|
|
20240603,154400,1595223685,3360,3360,3360,3360,0
|
|
20240603,154300,1595223685,3360,3360,3360,3360,0
|
|
20240603,154200,1595223685,3360,3360,3360,3360,0
|
|
20240603,154100,1595223685,3360,3360,3360,3360,0
|
|
20240603,154000,1595223685,3360,3360,3360,3360,0
|
|
20240603,153900,1595223685,3360,3360,3360,3360,0
|
|
20240603,153800,1595223685,3360,3360,3360,3360,0
|
|
20240603,153700,1595223685,3360,3360,3360,3360,0
|
|
20240603,153600,1595223685,3360,3360,3360,3360,0
|
|
20240603,153500,1595223685,3360,3360,3360,3360,0
|
|
20240603,153400,1595223685,3360,3360,3360,3360,0
|
|
20240603,153300,1595223685,3360,3360,3360,3360,0
|
|
20240603,153200,1595223685,3360,3360,3360,3360,0
|
|
20240603,153100,1595223685,3360,3360,3360,3360,0
|
|
20240603,153000,1595223685,3360,3360,3360,3360,4077
|
|
20240603,152900,1581524965,3350,3350,3350,3350,0
|
|
20240603,152800,1581524965,3350,3350,3350,3350,0
|
|
20240603,152700,1581524965,3350,3350,3350,3350,0
|
|
20240603,152600,1581524965,3350,3350,3350,3350,0
|
|
20240603,152500,1581524965,3350,3350,3350,3350,0
|
|
20240603,152400,1581524965,3350,3350,3350,3350,0
|
|
20240603,152300,1581524965,3350,3350,3350,3350,0
|
|
20240603,152200,1581524965,3350,3350,3350,3350,0
|
|
20240603,152100,1581524965,3350,3350,3350,3350,0
|
|
20240603,152000,1581524965,3350,3350,3350,3350,0
|
|
20240603,151900,1581524965,3350,3350,3360,3350,243
|
|
20240603,151800,1580709785,3350,3350,3350,3350,3000
|
|
20240603,151700,1570659785,3350,3360,3360,3350,2550
|
|
20240603,151600,1562115285,3360,3360,3360,3360,238
|
|
20240603,151500,1561315605,3345,3345,3345,3345,2
|
|
20240603,151400,1561308915,3360,3345,3360,3345,1592
|
|
20240603,151300,1555967790,3345,3345,3355,3345,980
|
|
20240603,151200,1552679950,3355,3350,3355,3345,144
|
|
20240603,151100,1552197435,3345,3345,3355,3345,1542
|
|
20240603,151000,1547034435,3345,3345,3345,3345,167
|
|
20240603,150900,1546475820,3355,3350,3355,3345,9
|
|
20240603,150800,1546445645,3350,3345,3350,3345,517
|
|
20240603,150700,1544715200,3345,3345,3350,3345,108
|
|
20240603,150600,1544353415,3345,3340,3345,3340,468
|
|
20240603,150500,1542790290,3340,3340,3350,3340,995
|
|
20240603,150400,1539466980,3340,3340,3340,3340,5
|
|
20240603,150300,1539450280,3340,3340,3340,3340,969
|
|
20240603,150200,1536213820,3340,3340,3340,3340,3
|
|
20240603,150100,1536203800,3340,3340,3345,3340,154
|
|
20240603,150000,1535689430,3340,3345,3345,3340,237
|
|
20240603,145900,1534897510,3345,3340,3350,3340,114
|
|
20240603,145800,1534516645,3340,3340,3340,3340,105
|
|
20240603,145700,1534165945,3340,3345,3345,3340,521
|
|
20240603,145600,1532423245,3345,3345,3350,3345,6
|
|
20240603,145500,1532403170,3350,3350,3350,3350,100
|
|
20240603,145400,1532068170,3350,3350,3350,3350,905
|
|
20240603,145300,1529036420,3355,3350,3355,3350,133
|
|
20240603,145200,1528590860,3350,3355,3355,3350,4
|
|
20240603,145100,1528577450,3355,3355,3355,3355,498
|
|
20240603,145000,1526906660,3355,3355,3355,3355,100
|
|
20240603,144900,1526571160,3360,3365,3365,3360,940
|
|
20240603,144800,1523412590,3365,3360,3365,3360,2052
|
|
20240603,144700,1516517850,3360,3355,3360,3355,301
|
|
20240603,144600,1515507445,3355,3350,3355,3350,553
|
|
20240603,144500,1513654280,3350,3350,3350,3350,15
|
|
20240603,144400,1513604030,3360,3355,3360,3355,678
|
|
20240603,144300,1511326135,3355,3355,3355,3355,10
|
|
20240603,144200,1511292585,3355,3355,3355,3355,30
|
|
20240603,144100,1511191935,3355,3355,3355,3355,178
|
|
20240603,144000,1510594745,3355,3355,3355,3350,2004
|
|
20240603,143900,1503881325,3355,3355,3355,3350,4587
|
|
20240603,143800,1488506940,3355,3355,3355,3355,5
|
|
20240603,143700,1488490165,3355,3355,3355,3355,1249
|
|
20240603,143600,1484299770,3365,3365,3365,3365,10
|
|
20240603,143500,1484266120,3365,3360,3365,3360,459
|
|
20240603,143400,1482723875,3360,3360,3360,3360,22
|
|
20240603,143300,1482649955,3360,3360,3360,3360,2
|
|
20240603,143200,1482643235,3360,3360,3360,3360,3
|
|
20240603,143100,1482633155,3360,3360,3360,3360,0
|
|
20240603,143000,1482633155,3360,3355,3360,3345,606
|
|
20240603,142900,1480602750,3365,3365,3365,3365,0
|
|
20240603,142800,1480602750,3365,3365,3365,3365,11
|
|
20240603,142700,1480565735,3365,3350,3365,3345,3135
|
|
20240603,142600,1470057460,3355,3355,3355,3355,400
|
|
20240603,142500,1468715460,3355,3355,3355,3355,161
|
|
20240603,142400,1468175305,3350,3350,3350,3345,1223
|
|
20240603,142300,1464080755,3345,3345,3345,3345,621
|
|
20240603,142200,1462003510,3350,3350,3350,3350,367
|
|
20240603,142100,1460774060,3355,3350,3355,3350,3
|
|
20240603,142000,1460764005,3355,3355,3355,3350,338
|
|
20240603,141900,1459631440,3355,3355,3355,3355,650
|
|
20240603,141800,1457450690,3355,3355,3355,3355,275
|
|
20240603,141700,1456528065,3360,3360,3360,3360,0
|
|
20240603,141600,1456528065,3360,3360,3360,3360,0
|
|
20240603,141500,1456528065,3360,3360,3360,3360,205
|
|
20240603,141400,1455839265,3360,3360,3360,3360,50
|
|
20240603,141300,1455671265,3365,3355,3365,3355,33
|
|
20240603,141200,1455560370,3365,3360,3365,3360,202
|
|
20240603,141100,1454881640,3365,3355,3365,3355,39
|
|
20240603,141000,1454750565,3365,3355,3365,3355,1614
|
|
20240603,140900,1449334135,3365,3360,3365,3360,236
|
|
20240603,140800,1448540170,3370,3370,3370,3365,318
|
|
20240603,140700,1447468550,3360,3375,3375,3360,1576
|
|
20240603,140600,1442167355,3375,3370,3375,3355,6602
|
|
20240603,140500,1419937585,3370,3355,3370,3355,10925
|
|
20240603,140400,1383208285,3355,3355,3355,3335,553
|
|
20240603,140300,1381353970,3350,3340,3350,3340,5615
|
|
20240603,140200,1362575690,3340,3340,3340,3335,69
|
|
20240603,140100,1362345475,3340,3340,3340,3340,0
|
|
20240603,140000,1362345475,3340,3340,3340,3340,2
|
|
20240603,135900,1362338795,3335,3335,3335,3335,274
|
|
20240603,135800,1361425005,3335,3335,3335,3335,17
|
|
20240603,135700,1361368310,3340,3340,3340,3340,0
|
|
20240603,135600,1361368310,3340,3340,3340,3340,0
|
|
20240603,135500,1361368310,3340,3340,3340,3340,0
|
|
20240603,135400,1361368310,3340,3340,3340,3340,2
|
|
20240603,135300,1361361630,3335,3335,3335,3335,15
|
|
20240603,135200,1361311605,3335,3335,3335,3335,660
|
|
20240603,135100,1359110505,3340,3340,3340,3340,130
|
|
20240603,135000,1358676305,3335,3335,3335,3335,100
|
|
20240603,134900,1358342805,3340,3340,3340,3340,0
|
|
20240603,134800,1358342805,3340,3330,3340,3330,1450
|
|
20240603,134700,1353513805,3340,3335,3340,3335,683
|
|
20240603,134600,1351235995,3335,3335,3335,3335,0
|
|
20240603,134500,1351235995,3335,3335,3335,3335,0
|
|
20240603,134400,1351235995,3335,3335,3335,3335,0
|
|
20240603,134300,1351235995,3335,3335,3335,3335,1
|
|
20240603,134200,1351232660,3340,3340,3340,3335,112
|
|
20240603,134100,1350858880,3335,3335,3335,3335,120
|
|
20240603,134000,1350458680,3335,3335,3335,3335,172
|
|
20240603,133900,1349885060,3340,3340,3340,3340,0
|
|
20240603,133800,1349885060,3340,3340,3340,3340,0
|
|
20240603,133700,1349885060,3340,3340,3340,3340,0
|
|
20240603,133600,1349885060,3340,3340,3340,3340,46
|
|
20240603,133500,1349731420,3340,3340,3340,3340,50
|
|
20240603,133400,1349564420,3340,3340,3340,3340,1
|
|
20240603,133300,1349561080,3340,3340,3340,3340,1000
|
|
20240603,133200,1346221080,3340,3340,3340,3340,0
|
|
20240603,133100,1346221080,3340,3340,3340,3340,20
|
|
20240603,133000,1346154280,3335,3335,3335,3335,570
|
|
20240603,132900,1344253330,3335,3335,3335,3335,0
|
|
20240603,132800,1344253330,3335,3335,3335,3335,0
|
|
20240603,132700,1344253330,3335,3335,3335,3335,1
|
|
20240603,132600,1344249995,3335,3335,3335,3335,0
|
|
20240603,132500,1344249995,3335,3335,3335,3335,0
|
|
20240603,132400,1344249995,3335,3335,3335,3335,401
|
|
20240603,132300,1342912660,3335,3335,3335,3335,0
|
|
20240603,132200,1342912660,3335,3335,3335,3335,0
|
|
20240603,132100,1342912660,3335,3345,3345,3335,159
|
|
20240603,132000,1342382295,3345,3345,3345,3345,4
|
|
20240603,131900,1342368915,3345,3345,3345,3345,3
|
|
20240603,131800,1342358880,3345,3345,3345,3345,33
|
|
20240603,131700,1342248495,3345,3345,3345,3345,10
|
|
20240603,131600,1342215045,3330,3335,3335,3330,20
|
|
20240603,131500,1342148395,3345,3345,3345,3345,3
|
|
20240603,131400,1342138360,3345,3345,3345,3345,0
|
|
20240603,131300,1342138360,3345,3335,3345,3335,51
|
|
20240603,131200,1341968265,3345,3345,3345,3345,0
|
|
20240603,131100,1341968265,3345,3340,3345,3340,972
|
|
20240603,131000,1338717185,3340,3340,3340,3340,300
|
|
20240603,130900,1337715185,3340,3340,3340,3340,0
|
|
20240603,130800,1337715185,3340,3340,3340,3340,10
|
|
20240603,130700,1337681785,3340,3335,3340,3335,60
|
|
20240603,130600,1337481680,3325,3340,3340,3325,1464
|
|
20240603,130500,1332612895,3340,3335,3340,3325,2215
|
|
20240603,130400,1325247300,3340,3340,3340,3340,27
|
|
20240603,130300,1325157120,3340,3330,3340,3330,20
|
|
20240603,130200,1325090330,3325,3325,3325,3325,919
|
|
20240603,130100,1322034655,3340,3330,3340,3330,3011
|
|
20240603,130000,1312007625,3340,3340,3340,3340,0
|
|
20240603,125900,1312007625,3340,3335,3340,3335,4048
|
|
20240603,125800,1298507260,3340,3340,3340,3340,6
|
|
20240603,125700,1298487220,3340,3340,3340,3340,0
|
|
20240603,125600,1298487220,3340,3340,3340,3340,376
|
|
20240603,125500,1297231380,3340,3340,3340,3340,1000
|
|
20240603,125400,1293891380,3340,3335,3345,3335,1288
|
|
20240603,125300,1289595380,3340,3340,3340,3340,0
|
|
20240603,125200,1289595380,3340,3340,3340,3340,27
|
|
20240603,125100,1289505200,3340,3345,3345,3340,1185
|
|
20240603,125000,1285545970,3345,3345,3345,3345,0
|
|
20240603,124900,1285545970,3345,3345,3345,3345,280
|
|
20240603,124800,1284609370,3350,3350,3350,3350,1673
|
|
20240603,124700,1279004820,3350,3340,3350,3340,320
|
|
20240603,124600,1277934350,3345,3345,3345,3345,20
|
|
20240603,124500,1277867450,3345,3345,3345,3345,0
|
|
20240603,124400,1277867450,3345,3350,3350,3345,858
|
|
20240603,124300,1274997430,3350,3350,3350,3350,60
|
|
20240603,124200,1274796430,3350,3350,3350,3350,3
|
|
20240603,124100,1274786380,3350,3350,3350,3350,129
|
|
20240603,124000,1274354230,3350,3350,3350,3350,1001
|
|
20240603,123900,1271000880,3350,3350,3350,3350,167
|
|
20240603,123800,1270441430,3350,3350,3350,3350,94
|
|
20240603,123700,1270126530,3350,3350,3350,3350,120
|
|
20240603,123600,1269724530,3345,3345,3345,3345,0
|
|
20240603,123500,1269724530,3345,3345,3345,3345,2
|
|
20240603,123400,1269717840,3350,3350,3350,3350,0
|
|
20240603,123300,1269717840,3350,3350,3350,3350,0
|
|
20240603,123200,1269717840,3350,3350,3350,3350,0
|
|
20240603,123100,1269717840,3350,3350,3350,3350,3
|
|
20240603,123000,1269707790,3350,3350,3350,3350,1
|
|
20240603,122900,1269704440,3345,3345,3345,3345,4
|
|
20240603,122800,1269691060,3345,3345,3345,3345,27
|
|
20240603,122700,1269600745,3350,3350,3350,3350,102
|
|
20240603,122600,1269259045,3350,3350,3350,3350,496
|
|
20240603,122500,1267597445,3365,3365,3365,3365,0
|
|
20240603,122400,1267597445,3365,3365,3365,3365,0
|
|
20240603,122300,1267597445,3365,3365,3365,3365,0
|
|
20240603,122200,1267597445,3365,3370,3370,3365,1612
|
|
20240603,122100,1262173055,3370,3365,3370,3365,4176
|
|
20240603,122000,1248120810,3365,3355,3365,3355,11010
|
|
20240603,121900,1211182160,3365,3360,3365,3360,8863
|
|
20240603,121800,1181402155,3360,3360,3360,3360,100
|
|
20240603,121700,1181066155,3360,3360,3360,3360,1450
|
|
20240603,121600,1176194155,3365,3365,3365,3365,1060
|
|
20240603,121500,1172627255,3365,3365,3365,3365,3201
|
|
20240603,121400,1161855890,3365,3365,3365,3365,6
|
|
20240603,121300,1161835700,3365,3365,3365,3365,2293
|
|
20240603,121200,1154119755,3365,3360,3365,3360,11
|
|
20240603,121100,1154082790,3360,3360,3360,3360,102
|
|
20240603,121000,1153740070,3360,3360,3360,3360,245
|
|
20240603,120900,1152916870,3360,3360,3360,3360,2794
|
|
20240603,120800,1143529030,3360,3355,3360,3355,6000
|
|
20240603,120700,1123374730,3350,3350,3350,3350,0
|
|
20240603,120600,1123374730,3350,3350,3350,3350,200
|
|
20240603,120500,1122704730,3350,3350,3350,3350,511
|
|
20240603,120400,1120992880,3350,3350,3355,3350,365
|
|
20240603,120300,1119769835,3355,3355,3355,3355,0
|
|
20240603,120200,1119769835,3355,3355,3355,3355,15
|
|
20240603,120100,1119719510,3350,3350,3350,3350,0
|
|
20240603,120000,1119719510,3350,3355,3355,3350,808
|
|
20240603,115900,1117011105,3350,3355,3355,3350,813
|
|
20240603,115800,1114283515,3355,3355,3355,3355,0
|
|
20240603,115700,1114283515,3355,3355,3355,3355,30
|
|
20240603,115600,1114182865,3350,3350,3350,3350,1708
|
|
20240603,115500,1108461065,3350,3350,3350,3350,36
|
|
20240603,115400,1108340465,3350,3360,3360,3350,22
|
|
20240603,115300,1108266745,3360,3360,3360,3360,20
|
|
20240603,115200,1108199545,3360,3360,3360,3360,487
|
|
20240603,115100,1106563225,3360,3355,3360,3355,126
|
|
20240603,115000,1106140490,3355,3355,3355,3355,2084
|
|
20240603,114900,1099148670,3355,3355,3355,3355,17
|
|
20240603,114800,1099091635,3355,3355,3355,3355,0
|
|
20240603,114700,1099091635,3355,3355,3355,3355,10
|
|
20240603,114600,1099058085,3355,3355,3355,3355,100
|
|
20240603,114500,1098722585,3355,3350,3355,3350,2281
|
|
20240603,114400,1091081230,3350,3345,3350,3345,5
|
|
20240603,114300,1091064500,3355,3355,3355,3355,2320
|
|
20240603,114200,1083280900,3355,3355,3355,3355,0
|
|
20240603,114100,1083280900,3355,3355,3355,3355,0
|
|
20240603,114000,1083280900,3355,3350,3355,3350,100
|
|
20240603,113900,1082945510,3345,3355,3355,3345,310
|
|
20240603,113800,1081908460,3350,3350,3350,3350,0
|
|
20240603,113700,1081908460,3350,3350,3350,3350,1000
|
|
20240603,113600,1078558460,3350,3350,3350,3350,1
|
|
20240603,113500,1078555110,3355,3350,3355,3350,459
|
|
20240603,113400,1077017450,3345,3345,3350,3345,1894
|
|
20240603,113300,1070676520,3345,3345,3345,3345,0
|
|
20240603,113200,1070676520,3345,3350,3350,3345,40
|
|
20240603,113100,1070542670,3350,3345,3350,3345,2005
|
|
20240603,113000,1063835935,3345,3345,3345,3345,138
|
|
20240603,112900,1063374325,3345,3345,3345,3345,577
|
|
20240603,112800,1061444260,3350,3350,3350,3350,5
|
|
20240603,112700,1061427510,3345,3345,3345,3345,1000
|
|
20240603,112600,1058082510,3345,3345,3345,3345,0
|
|
20240603,112500,1058082510,3345,3345,3345,3345,0
|
|
20240603,112400,1058082510,3345,3345,3345,3345,169
|
|
20240603,112300,1057517205,3340,3340,3340,3340,0
|
|
20240603,112200,1057517205,3340,3340,3340,3340,12
|
|
20240603,112100,1057477125,3340,3340,3340,3340,0
|
|
20240603,112000,1057477125,3340,3345,3350,3340,2365
|
|
20240603,111900,1049564145,3345,3350,3350,3345,409
|
|
20240603,111800,1048194040,3345,3345,3345,3345,1
|
|
20240603,111700,1048190695,3345,3345,3345,3345,600
|
|
20240603,111600,1046183695,3345,3345,3350,3345,3725
|
|
20240603,111500,1033715205,3345,3345,3345,3345,1500
|
|
20240603,111400,1028697705,3350,3350,3350,3350,2
|
|
20240603,111300,1028691005,3350,3350,3350,3350,5
|
|
20240603,111200,1028674255,3345,3345,3345,3345,300
|
|
20240603,111100,1027670755,3345,3345,3345,3345,589
|
|
20240603,111000,1025700550,3350,3350,3350,3350,3
|
|
20240603,110900,1025690500,3345,3345,3345,3345,0
|
|
20240603,110800,1025690500,3345,3345,3345,3345,1
|
|
20240603,110700,1025687155,3345,3345,3345,3345,651
|
|
20240603,110600,1023509560,3345,3345,3345,3345,134
|
|
20240603,110500,1023061330,3350,3350,3350,3350,29
|
|
20240603,110400,1022964180,3350,3355,3355,3350,3399
|
|
20240603,110300,1011565530,3355,3350,3355,3345,1536
|
|
20240603,110200,1006426315,3350,3355,3355,3350,874
|
|
20240603,110100,1003497415,3355,3355,3355,3355,0
|
|
20240603,110000,1003497415,3355,3355,3355,3355,0
|
|
20240603,105900,1003497415,3355,3355,3355,3355,500
|
|
20240603,105800,1001819915,3350,3345,3350,3345,246
|
|
20240603,105700,1000995895,3345,3355,3355,3345,61
|
|
20240603,105600,1000791250,3345,3345,3345,3345,50
|
|
20240603,105500,1000624000,3345,3345,3345,3345,518
|
|
20240603,105400,998891290,3355,3355,3355,3355,354
|
|
20240603,105300,997703620,3355,3355,3355,3355,0
|
|
20240603,105200,997703620,3355,3355,3355,3355,0
|
|
20240603,105100,997703620,3355,3350,3360,3350,15312
|
|
20240603,105000,946370920,3350,3350,3350,3350,149
|
|
20240603,104900,945871770,3360,3360,3360,3360,75
|
|
20240603,104800,945619770,3350,3360,3360,3350,4688
|
|
20240603,104700,929912730,3360,3360,3360,3360,500
|
|
20240603,104600,928232730,3360,3360,3360,3360,0
|
|
20240603,104500,928232730,3360,3360,3360,3360,2
|
|
20240603,104400,928226010,3360,3355,3360,3355,727
|
|
20240603,104300,925783790,3360,3360,3360,3360,599
|
|
20240603,104200,923771150,3360,3355,3360,3355,5392
|
|
20240603,104100,905669035,3355,3350,3355,3350,12468
|
|
20240603,104000,863896985,3350,3340,3350,3340,3085
|
|
20240603,103900,853570200,3340,3340,3340,3340,3
|
|
20240603,103800,853560180,3345,3345,3345,3345,329
|
|
20240603,103700,852459675,3345,3345,3345,3345,0
|
|
20240603,103600,852459675,3345,3335,3345,3335,65
|
|
20240603,103500,852242460,3340,3340,3340,3340,0
|
|
20240603,103400,852242460,3340,3350,3350,3340,1404
|
|
20240603,103300,847551030,3340,3340,3340,3340,6
|
|
20240603,103200,847530990,3335,3335,3335,3335,0
|
|
20240603,103100,847530990,3335,3335,3335,3335,0
|
|
20240603,103000,847530990,3335,3330,3335,3330,228
|
|
20240603,102900,846770895,3330,3335,3335,3330,1637
|
|
20240603,102800,841312325,3335,3340,3345,3335,4391
|
|
20240603,102700,826658070,3340,3340,3340,3340,1699
|
|
20240603,102600,820983410,3345,3360,3360,3345,8632
|
|
20240603,102500,791980990,3355,3340,3355,3340,604
|
|
20240603,102400,789954630,3355,3335,3355,3335,1139
|
|
20240603,102300,786134390,3350,3340,3350,3340,7482
|
|
20240603,102200,761132490,3340,3350,3350,3340,1257
|
|
20240603,102100,756921550,3355,3350,3355,3350,2616
|
|
20240603,102000,748145370,3355,3345,3355,3345,3561
|
|
20240603,101900,736213215,3345,3350,3350,3345,1838
|
|
20240603,101800,730057605,3350,3350,3350,3350,1243
|
|
20240603,101700,725893555,3355,3355,3355,3350,9073
|
|
20240603,101600,695463745,3350,3350,3350,3350,991
|
|
20240603,101500,692143895,3350,3340,3350,3340,1014
|
|
20240603,101400,688756045,3340,3340,3340,3340,1
|
|
20240603,101300,688752705,3340,3345,3350,3340,446
|
|
20240603,101200,687263045,3340,3350,3350,3340,36
|
|
20240603,101100,687142545,3340,3355,3355,3340,946
|
|
20240603,101000,683976230,3360,3355,3360,3340,1081
|
|
20240603,100900,680361830,3355,3355,3355,3335,4131
|
|
20240603,100800,666512045,3350,3355,3355,3350,1102
|
|
20240603,100700,662814955,3355,3350,3360,3350,1542
|
|
20240603,100600,657641895,3350,3355,3355,3345,1815
|
|
20240603,100500,651552600,3355,3355,3355,3355,1500
|
|
20240603,100400,646520100,3350,3350,3355,3350,1265
|
|
20240603,100300,642282345,3350,3350,3350,3350,7
|
|
20240603,100200,642258895,3335,3335,3355,3335,19891
|
|
20240603,100100,575628300,3335,3345,3345,3335,879
|
|
20240603,100000,572691085,3345,3335,3345,3335,1903
|
|
20240603,095900,566331250,3335,3340,3345,3335,1130
|
|
20240603,095800,562557085,3335,3335,3335,3335,422
|
|
20240603,095700,561149715,3335,3340,3345,3335,1103
|
|
20240603,095600,557465930,3340,3345,3345,3340,3739
|
|
20240603,095500,544959225,3345,3335,3345,3335,11881
|
|
20240603,095400,505262030,3335,3330,3335,3330,9777
|
|
20240603,095300,472694250,3330,3330,3330,3330,1450
|
|
20240603,095200,467865750,3330,3330,3330,3330,524
|
|
20240603,095100,466120830,3330,3325,3330,3325,1796
|
|
20240603,095000,460143370,3325,3320,3325,3320,3335
|
|
20240603,094900,449054505,3320,3315,3320,3315,338
|
|
20240603,094800,447932415,3320,3320,3320,3320,5050
|
|
20240603,094700,431166415,3320,3315,3320,3315,273
|
|
20240603,094600,430260060,3325,3315,3325,3315,4
|
|
20240603,094500,430246770,3315,3325,3330,3315,6024
|
|
20240603,094400,410239365,3325,3325,3325,3325,0
|
|
20240603,094300,410239365,3325,3320,3325,3320,1535
|
|
20240603,094200,405142865,3320,3320,3325,3320,321
|
|
20240603,094100,404077120,3320,3320,3325,3320,1164
|
|
20240603,094000,400207640,3325,3325,3325,3325,1
|
|
20240603,093900,400204315,3320,3320,3320,3320,5086
|
|
20240603,093800,383318795,3320,3315,3320,3315,1356
|
|
20240603,093700,378816945,3320,3315,3320,3315,3042
|
|
20240603,093600,368722620,3315,3320,3320,3315,401
|
|
20240603,093500,367393300,3315,3315,3315,3315,5
|
|
20240603,093400,367376725,3310,3315,3315,3310,1634
|
|
20240603,093300,361967425,3310,3315,3315,3310,5234
|
|
20240603,093200,344642165,3320,3320,3320,3320,1000
|
|
20240603,093100,341322165,3320,3320,3320,3320,13
|
|
20240603,093000,341279005,3330,3330,3330,3330,600
|
|
20240603,092900,339281005,3330,3330,3330,3330,0
|
|
20240603,092800,339281005,3330,3320,3330,3320,2897
|
|
20240603,092700,329650295,3315,3315,3315,3315,2
|
|
20240603,092600,329643665,3315,3315,3315,3315,716
|
|
20240603,092500,327270125,3315,3320,3320,3315,25
|
|
20240603,092400,327187140,3320,3320,3325,3320,1305
|
|
20240603,092300,322853335,3325,3325,3325,3325,1536
|
|
20240603,092200,317746135,3320,3325,3325,3320,1362
|
|
20240603,092100,313224280,3330,3325,3330,3325,2769
|
|
20240603,092000,304006285,3325,3310,3330,3310,1121
|
|
20240603,091900,300279385,3330,3315,3330,3315,1071
|
|
20240603,091800,296719005,3320,3315,3320,3305,3963
|
|
20240603,091700,283600160,3325,3330,3330,3315,1198
|
|
20240603,091600,279626985,3325,3315,3325,3315,4541
|
|
20240603,091500,264546060,3310,3310,3315,3310,785
|
|
20240603,091400,261947285,3310,3315,3315,3310,6
|
|
20240603,091300,261927420,3320,3320,3320,3320,713
|
|
20240603,091200,259560260,3320,3320,3320,3320,2434
|
|
20240603,091100,251479380,3320,3305,3330,3305,4444
|
|
20240603,091000,236729985,3305,3305,3320,3305,5119
|
|
20240603,090900,219785210,3310,3305,3310,3305,6134
|
|
20240603,090800,199496225,3310,3315,3315,3310,534
|
|
20240603,090700,197728500,3310,3315,3315,3310,1245
|
|
20240603,090600,193604820,3320,3305,3320,3305,7425
|
|
20240603,090500,169001100,3305,3305,3315,3305,8674
|
|
20240603,090400,140315525,3295,3300,3305,3295,6438
|
|
20240603,090300,119069385,3295,3300,3300,3295,1981
|
|
20240603,090200,112538090,3295,3295,3310,3295,5576
|
|
20240603,090100,94116820,3295,3295,3295,3295,1015
|
|
20240603,090000,90772395,3295,3265,3300,3260,26076
|