616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,191300,565148955,3495,3495,3495,3495,4970
|
|
20240604,191200,565148955,3495,3495,3495,3495,0
|
|
20240604,191100,565148955,3495,3495,3495,3495,0
|
|
20240604,191000,565148955,3495,3495,3495,3495,0
|
|
20240604,190900,565148955,3495,3495,3495,3495,0
|
|
20240604,190800,565148955,3495,3495,3495,3495,0
|
|
20240604,190700,565148955,3495,3495,3495,3495,0
|
|
20240604,190600,565148955,3495,3495,3495,3495,0
|
|
20240604,190500,565148955,3495,3495,3495,3495,0
|
|
20240604,190400,565148955,3495,3495,3495,3495,0
|
|
20240604,190300,565148955,3495,3495,3495,3495,0
|
|
20240604,190200,565148955,3495,3495,3495,3495,0
|
|
20240604,190100,565148955,3495,3495,3495,3495,0
|
|
20240604,190000,565148955,3495,3495,3495,3495,0
|
|
20240604,185900,565148955,3495,3495,3495,3495,0
|
|
20240604,185800,565148955,3495,3495,3495,3495,0
|
|
20240604,185700,565148955,3495,3495,3495,3495,0
|
|
20240604,185600,565148955,3495,3495,3495,3495,0
|
|
20240604,185500,565148955,3495,3495,3495,3495,0
|
|
20240604,185400,565148955,3495,3495,3495,3495,0
|
|
20240604,185300,565148955,3495,3495,3495,3495,0
|
|
20240604,185200,565148955,3495,3495,3495,3495,0
|
|
20240604,185100,565148955,3495,3495,3495,3495,0
|
|
20240604,185000,565148955,3495,3495,3495,3495,0
|
|
20240604,184900,565148955,3495,3495,3495,3495,0
|
|
20240604,184800,565148955,3495,3495,3495,3495,0
|
|
20240604,184700,565148955,3495,3495,3495,3495,0
|
|
20240604,184600,565148955,3495,3495,3495,3495,0
|
|
20240604,184500,565148955,3495,3495,3495,3495,0
|
|
20240604,184400,565148955,3495,3495,3495,3495,0
|
|
20240604,184300,565148955,3495,3495,3495,3495,4970
|
|
20240604,184200,565148955,3495,3495,3495,3495,0
|
|
20240604,184100,565148955,3495,3495,3495,3495,0
|
|
20240604,184000,565148955,3495,3495,3495,3495,0
|
|
20240604,183900,565148955,3495,3495,3495,3495,0
|
|
20240604,183800,565148955,3495,3495,3495,3495,0
|
|
20240604,183700,565148955,3495,3495,3495,3495,0
|
|
20240604,183600,565148955,3495,3495,3495,3495,0
|
|
20240604,183500,565148955,3495,3495,3495,3495,0
|
|
20240604,183400,565148955,3495,3495,3495,3495,0
|
|
20240604,183300,565148955,3495,3495,3495,3495,0
|
|
20240604,183200,565148955,3495,3495,3495,3495,0
|
|
20240604,183100,565148955,3495,3495,3495,3495,0
|
|
20240604,183000,565148955,3495,3495,3495,3495,0
|
|
20240604,182900,565148955,3495,3495,3495,3495,0
|
|
20240604,182800,565148955,3495,3495,3495,3495,0
|
|
20240604,182700,565148955,3495,3495,3495,3495,0
|
|
20240604,182600,565148955,3495,3495,3495,3495,0
|
|
20240604,182500,565148955,3495,3495,3495,3495,0
|
|
20240604,182400,565148955,3495,3495,3495,3495,0
|
|
20240604,182300,565148955,3495,3495,3495,3495,0
|
|
20240604,182200,565148955,3495,3495,3495,3495,0
|
|
20240604,182100,565148955,3495,3495,3495,3495,0
|
|
20240604,182000,565148955,3495,3495,3495,3495,0
|
|
20240604,181900,565148955,3495,3495,3495,3495,0
|
|
20240604,181800,565148955,3495,3495,3495,3495,0
|
|
20240604,181700,565148955,3495,3495,3495,3495,0
|
|
20240604,181600,565148955,3495,3495,3495,3495,0
|
|
20240604,181500,565148955,3495,3495,3495,3495,0
|
|
20240604,181400,565148955,3495,3495,3495,3495,0
|
|
20240604,181300,565148955,3495,3495,3495,3495,4970
|
|
20240604,181200,565148955,3495,3495,3495,3495,0
|
|
20240604,181100,565148955,3495,3495,3495,3495,0
|
|
20240604,181000,565148955,3495,3495,3495,3495,0
|
|
20240604,180900,565148955,3495,3495,3495,3495,0
|
|
20240604,180800,565148955,3495,3495,3495,3495,0
|
|
20240604,180700,565148955,3495,3495,3495,3495,0
|
|
20240604,180600,565148955,3495,3495,3495,3495,0
|
|
20240604,180500,565148955,3495,3495,3495,3495,0
|
|
20240604,180400,565148955,3495,3495,3495,3495,0
|
|
20240604,180300,565148955,3495,3495,3495,3495,0
|
|
20240604,180200,565148955,3495,3495,3495,3495,0
|
|
20240604,180100,565148955,3495,3495,3495,3495,0
|
|
20240604,180000,565148955,3495,3495,3495,3495,0
|
|
20240604,175900,565148955,3495,3495,3495,3495,0
|
|
20240604,175800,565148955,3495,3495,3495,3495,0
|
|
20240604,175700,565148955,3495,3495,3495,3495,0
|
|
20240604,175600,565148955,3495,3495,3495,3495,0
|
|
20240604,175500,565148955,3495,3495,3495,3495,0
|
|
20240604,175400,565148955,3495,3495,3495,3495,0
|
|
20240604,175300,565148955,3495,3495,3495,3495,0
|
|
20240604,175200,565148955,3495,3495,3495,3495,0
|
|
20240604,175100,565148955,3495,3495,3495,3495,0
|
|
20240604,175000,565148955,3495,3495,3495,3495,0
|
|
20240604,174900,565148955,3495,3495,3495,3495,0
|
|
20240604,174800,565148955,3495,3495,3495,3495,0
|
|
20240604,174700,565148955,3495,3495,3495,3495,0
|
|
20240604,174600,565148955,3495,3495,3495,3495,0
|
|
20240604,174500,565148955,3495,3495,3495,3495,0
|
|
20240604,174400,565148955,3495,3495,3495,3495,0
|
|
20240604,174300,565148955,3495,3495,3495,3495,4970
|
|
20240604,174200,565148955,3495,3495,3495,3495,0
|
|
20240604,174100,565148955,3495,3495,3495,3495,0
|
|
20240604,174000,565148955,3495,3495,3495,3495,0
|
|
20240604,173900,565148955,3495,3495,3495,3495,0
|
|
20240604,173800,565148955,3495,3495,3495,3495,0
|
|
20240604,173700,565148955,3495,3495,3495,3495,0
|
|
20240604,173600,565148955,3495,3495,3495,3495,0
|
|
20240604,173500,565148955,3495,3495,3495,3495,0
|
|
20240604,173400,565148955,3495,3495,3495,3495,0
|
|
20240604,173300,565148955,3495,3495,3495,3495,0
|
|
20240604,173200,565148955,3495,3495,3495,3495,0
|
|
20240604,173100,565148955,3495,3495,3495,3495,0
|
|
20240604,173000,565148955,3495,3495,3495,3495,0
|
|
20240604,172900,565148955,3495,3495,3495,3495,0
|
|
20240604,172800,565148955,3495,3495,3495,3495,0
|
|
20240604,172700,565148955,3495,3495,3495,3495,0
|
|
20240604,172600,565148955,3495,3495,3495,3495,0
|
|
20240604,172500,565148955,3495,3495,3495,3495,0
|
|
20240604,172400,565148955,3495,3495,3495,3495,0
|
|
20240604,172300,565148955,3495,3495,3495,3495,0
|
|
20240604,172200,565148955,3495,3495,3495,3495,0
|
|
20240604,172100,565148955,3495,3495,3495,3495,0
|
|
20240604,172000,565148955,3495,3495,3495,3495,0
|
|
20240604,171900,565148955,3495,3495,3495,3495,0
|
|
20240604,171800,565148955,3495,3495,3495,3495,0
|
|
20240604,171700,565148955,3495,3495,3495,3495,0
|
|
20240604,171600,565148955,3495,3495,3495,3495,0
|
|
20240604,171500,565148955,3495,3495,3495,3495,0
|
|
20240604,171400,565148955,3495,3495,3495,3495,0
|
|
20240604,171300,565148955,3495,3495,3495,3495,4970
|
|
20240604,171200,565148955,3495,3495,3495,3495,0
|
|
20240604,171100,565148955,3495,3495,3495,3495,0
|
|
20240604,171000,565148955,3495,3495,3495,3495,0
|
|
20240604,170900,565148955,3495,3495,3495,3495,0
|
|
20240604,170800,565148955,3495,3495,3495,3495,0
|
|
20240604,170700,565148955,3495,3495,3495,3495,0
|
|
20240604,170600,565148955,3495,3495,3495,3495,0
|
|
20240604,170500,565148955,3495,3495,3495,3495,0
|
|
20240604,170400,565148955,3495,3495,3495,3495,0
|
|
20240604,170300,565148955,3495,3495,3495,3495,0
|
|
20240604,170200,565148955,3495,3495,3495,3495,0
|
|
20240604,170100,565148955,3495,3495,3495,3495,0
|
|
20240604,170000,565148955,3495,3495,3495,3495,0
|
|
20240604,165900,565148955,3495,3495,3495,3495,0
|
|
20240604,165800,565148955,3495,3495,3495,3495,0
|
|
20240604,165700,565148955,3495,3495,3495,3495,0
|
|
20240604,165600,565148955,3495,3495,3495,3495,0
|
|
20240604,165500,565148955,3495,3495,3495,3495,0
|
|
20240604,165400,565148955,3495,3495,3495,3495,0
|
|
20240604,165300,565148955,3495,3495,3495,3495,0
|
|
20240604,165200,565148955,3495,3495,3495,3495,0
|
|
20240604,165100,565148955,3495,3495,3495,3495,0
|
|
20240604,165000,565148955,3495,3495,3495,3495,0
|
|
20240604,164900,565148955,3495,3495,3495,3495,0
|
|
20240604,164800,565148955,3495,3495,3495,3495,0
|
|
20240604,164700,565148955,3495,3495,3495,3495,0
|
|
20240604,164600,565148955,3495,3495,3495,3495,0
|
|
20240604,164500,565148955,3495,3495,3495,3495,0
|
|
20240604,164400,565148955,3495,3495,3495,3495,0
|
|
20240604,164300,565148955,3495,3495,3495,3495,4970
|
|
20240604,164200,565148955,3495,3495,3495,3495,0
|
|
20240604,164100,565148955,3495,3495,3495,3495,0
|
|
20240604,164000,565148955,3495,3495,3495,3495,0
|
|
20240604,163900,565148955,3495,3495,3495,3495,0
|
|
20240604,163800,565148955,3495,3495,3495,3495,0
|
|
20240604,163700,565148955,3495,3495,3495,3495,0
|
|
20240604,163600,565148955,3495,3495,3495,3495,0
|
|
20240604,163500,565148955,3495,3495,3495,3495,0
|
|
20240604,163400,565148955,3495,3495,3495,3495,0
|
|
20240604,163300,565148955,3495,3495,3495,3495,0
|
|
20240604,163200,565148955,3495,3495,3495,3495,0
|
|
20240604,163100,565148955,3495,3495,3495,3495,0
|
|
20240604,163000,565148955,3495,3495,3495,3495,0
|
|
20240604,162900,565148955,3495,3495,3495,3495,0
|
|
20240604,162800,565148955,3495,3495,3495,3495,0
|
|
20240604,162700,565148955,3495,3495,3495,3495,0
|
|
20240604,162600,565148955,3495,3495,3495,3495,0
|
|
20240604,162500,565148955,3495,3495,3495,3495,0
|
|
20240604,162400,565148955,3495,3495,3495,3495,0
|
|
20240604,162300,565148955,3495,3495,3495,3495,0
|
|
20240604,162200,565148955,3495,3495,3495,3495,0
|
|
20240604,162100,565148955,3495,3495,3495,3495,0
|
|
20240604,162000,565148955,3495,3495,3495,3495,0
|
|
20240604,161900,565148955,3495,3495,3495,3495,0
|
|
20240604,161800,565148955,3495,3495,3495,3495,0
|
|
20240604,161700,565148955,3495,3495,3495,3495,0
|
|
20240604,161600,565148955,3495,3495,3495,3495,0
|
|
20240604,161500,565148955,3495,3495,3495,3495,0
|
|
20240604,161400,565148955,3495,3495,3495,3495,0
|
|
20240604,161300,565148955,3495,3495,3495,3495,4970
|
|
20240604,161200,565148955,3495,3495,3495,3495,0
|
|
20240604,161100,565148955,3495,3495,3495,3495,0
|
|
20240604,161000,565148955,3495,3495,3495,3495,0
|
|
20240604,160900,565148955,3495,3495,3495,3495,0
|
|
20240604,160800,565148955,3495,3495,3495,3495,0
|
|
20240604,160700,565148955,3495,3495,3495,3495,0
|
|
20240604,160600,565148955,3495,3495,3495,3495,0
|
|
20240604,160500,565148955,3495,3495,3495,3495,0
|
|
20240604,160400,565148955,3495,3495,3495,3495,0
|
|
20240604,160300,565148955,3495,3495,3495,3495,0
|
|
20240604,160200,565148955,3495,3495,3495,3495,0
|
|
20240604,160100,565148955,3495,3495,3495,3495,0
|
|
20240604,160000,565148955,3495,3495,3495,3495,0
|
|
20240604,155900,565148955,3495,3495,3495,3495,0
|
|
20240604,155800,565148955,3495,3495,3495,3495,0
|
|
20240604,155700,565148955,3495,3495,3495,3495,0
|
|
20240604,155600,565148955,3495,3495,3495,3495,0
|
|
20240604,155500,565148955,3495,3495,3495,3495,0
|
|
20240604,155400,565148955,3495,3495,3495,3495,0
|
|
20240604,155300,565148955,3495,3495,3495,3495,0
|
|
20240604,155200,565148955,3495,3495,3495,3495,0
|
|
20240604,155100,565148955,3495,3495,3495,3495,0
|
|
20240604,155000,565148955,3495,3495,3495,3495,0
|
|
20240604,154900,565148955,3495,3495,3495,3495,0
|
|
20240604,154800,565148955,3495,3495,3495,3495,0
|
|
20240604,154700,565148955,3495,3495,3495,3495,0
|
|
20240604,154600,565148955,3495,3495,3495,3495,0
|
|
20240604,154500,565148955,3495,3495,3495,3495,0
|
|
20240604,154400,565148955,3495,3495,3495,3495,0
|
|
20240604,154300,565148955,3495,3495,3495,3495,4970
|
|
20240604,154200,565148955,3495,3495,3495,3495,0
|
|
20240604,154100,565148955,3495,3495,3495,3495,0
|
|
20240604,154000,565148955,3495,3495,3495,3495,0
|
|
20240604,153900,565148955,3495,3495,3495,3495,0
|
|
20240604,153800,565148955,3495,3495,3495,3495,0
|
|
20240604,153700,565148955,3495,3495,3495,3495,0
|
|
20240604,153600,565148955,3495,3495,3495,3495,0
|
|
20240604,153500,565148955,3495,3495,3495,3495,0
|
|
20240604,153400,565148955,3495,3495,3495,3495,0
|
|
20240604,153300,565148955,3495,3495,3495,3495,0
|
|
20240604,153200,565148955,3495,3495,3495,3495,0
|
|
20240604,153100,565148955,3495,3495,3495,3495,0
|
|
20240604,153000,565148955,3495,3495,3495,3495,4970
|
|
20240604,152900,547778805,3500,3500,3500,3500,0
|
|
20240604,152800,547778805,3500,3500,3500,3500,0
|
|
20240604,152700,547778805,3500,3500,3500,3500,0
|
|
20240604,152600,547778805,3500,3500,3500,3500,0
|
|
20240604,152500,547778805,3500,3500,3500,3500,0
|
|
20240604,152400,547778805,3500,3500,3500,3500,0
|
|
20240604,152300,547778805,3500,3500,3500,3500,0
|
|
20240604,152200,547778805,3500,3500,3500,3500,0
|
|
20240604,152100,547778805,3500,3500,3500,3500,0
|
|
20240604,152000,547778805,3500,3500,3500,3500,0
|
|
20240604,151900,547778805,3500,3500,3505,3500,434
|
|
20240604,151800,546259750,3505,3500,3505,3500,68
|
|
20240604,151700,546021470,3505,3500,3505,3500,258
|
|
20240604,151600,545118260,3505,3500,3505,3500,528
|
|
20240604,151500,543267760,3500,3500,3500,3500,800
|
|
20240604,151400,540467760,3505,3510,3510,3505,10
|
|
20240604,151300,540432705,3510,3505,3510,3505,2
|
|
20240604,151200,540425690,3515,3515,3515,3515,0
|
|
20240604,151100,540425690,3515,3515,3515,3515,30
|
|
20240604,151000,540320240,3515,3510,3515,3510,29
|
|
20240604,150900,540218310,3495,3500,3500,3495,1809
|
|
20240604,150800,533893305,3510,3510,3510,3510,33
|
|
20240604,150700,533777475,3515,3500,3515,3495,8795
|
|
20240604,150600,502993280,3505,3500,3510,3500,302
|
|
20240604,150500,501936265,3510,3510,3510,3510,0
|
|
20240604,150400,501936265,3510,3500,3510,3500,1425
|
|
20240604,150300,496948755,3500,3500,3500,3500,0
|
|
20240604,150200,496948755,3500,3500,3500,3500,0
|
|
20240604,150100,496948755,3500,3500,3500,3500,1
|
|
20240604,150000,496945255,3505,3505,3505,3505,1
|
|
20240604,145900,496941750,3505,3505,3505,3505,0
|
|
20240604,145800,496941750,3505,3505,3505,3505,1443
|
|
20240604,145700,491884035,3510,3510,3510,3510,0
|
|
20240604,145600,491884035,3510,3510,3510,3510,5
|
|
20240604,145500,491866485,3505,3505,3505,3505,0
|
|
20240604,145400,491866485,3505,3505,3505,3505,0
|
|
20240604,145300,491866485,3505,3505,3505,3505,986
|
|
20240604,145200,488410555,3510,3505,3510,3505,310
|
|
20240604,145100,487322955,3505,3505,3505,3505,0
|
|
20240604,145000,487322955,3505,3510,3510,3505,61
|
|
20240604,144900,487109145,3505,3505,3505,3505,0
|
|
20240604,144800,487109145,3505,3505,3505,3505,0
|
|
20240604,144700,487109145,3505,3505,3505,3505,0
|
|
20240604,144600,487109145,3505,3505,3505,3505,0
|
|
20240604,144500,487109145,3505,3510,3510,3505,1328
|
|
20240604,144400,482454500,3505,3505,3505,3505,0
|
|
20240604,144300,482454500,3505,3505,3505,3505,0
|
|
20240604,144200,482454500,3505,3505,3505,3505,0
|
|
20240604,144100,482454500,3505,3510,3510,3505,4
|
|
20240604,144000,482440470,3505,3505,3505,3505,1680
|
|
20240604,143900,476552070,3505,3500,3505,3500,191
|
|
20240604,143800,475883310,3505,3505,3505,3505,294
|
|
20240604,143700,474852840,3505,3505,3505,3505,1
|
|
20240604,143600,474849335,3505,3505,3505,3505,1
|
|
20240604,143500,474845830,3505,3505,3505,3505,0
|
|
20240604,143400,474845830,3505,3505,3505,3505,1
|
|
20240604,143300,474842325,3505,3510,3510,3505,313
|
|
20240604,143200,473745160,3500,3500,3500,3500,8
|
|
20240604,143100,473717160,3505,3505,3505,3505,1136
|
|
20240604,143000,469735480,3510,3510,3510,3510,5
|
|
20240604,142900,469717930,3510,3510,3510,3510,284
|
|
20240604,142800,468721090,3510,3510,3510,3510,0
|
|
20240604,142700,468721090,3510,3510,3510,3510,0
|
|
20240604,142600,468721090,3510,3510,3510,3510,6
|
|
20240604,142500,468700030,3505,3505,3505,3505,105
|
|
20240604,142400,468332005,3505,3505,3505,3505,100
|
|
20240604,142300,467981505,3505,3505,3505,3505,223
|
|
20240604,142200,467199890,3500,3505,3510,3500,5289
|
|
20240604,142100,448668235,3505,3510,3515,3505,12531
|
|
20240604,142000,404695375,3510,3515,3515,3510,651
|
|
20240604,141900,402410115,3515,3515,3515,3515,1
|
|
20240604,141800,402406600,3515,3515,3515,3515,384
|
|
20240604,141700,401056840,3510,3510,3510,3510,912
|
|
20240604,141600,397855720,3515,3515,3515,3515,0
|
|
20240604,141500,397855720,3515,3515,3515,3515,1
|
|
20240604,141400,397852205,3520,3520,3520,3520,0
|
|
20240604,141300,397852205,3520,3520,3520,3520,284
|
|
20240604,141200,396852525,3520,3520,3520,3520,2
|
|
20240604,141100,396845485,3515,3515,3515,3515,1
|
|
20240604,141000,396841970,3510,3515,3515,3510,3127
|
|
20240604,140900,385851175,3515,3515,3515,3515,200
|
|
20240604,140800,385148175,3515,3515,3515,3515,265
|
|
20240604,140700,384216700,3515,3515,3515,3515,622
|
|
20240604,140600,382030370,3515,3515,3515,3515,379
|
|
20240604,140500,380698185,3515,3515,3515,3515,0
|
|
20240604,140400,380698185,3515,3515,3515,3515,0
|
|
20240604,140300,380698185,3515,3515,3515,3515,0
|
|
20240604,140200,380698185,3515,3515,3515,3515,2
|
|
20240604,140100,380691155,3515,3515,3515,3515,0
|
|
20240604,140000,380691155,3515,3515,3515,3515,51
|
|
20240604,135900,380511890,3515,3520,3520,3515,190
|
|
20240604,135800,379844015,3515,3510,3515,3510,20
|
|
20240604,135700,379773765,3510,3515,3515,3510,437
|
|
20240604,135600,378239685,3515,3510,3515,3510,1071
|
|
20240604,135500,374479470,3515,3515,3515,3515,1
|
|
20240604,135400,374475955,3510,3510,3510,3510,60
|
|
20240604,135300,374265355,3520,3520,3520,3520,1
|
|
20240604,135200,374261835,3515,3515,3515,3515,14
|
|
20240604,135100,374212625,3515,3515,3515,3515,0
|
|
20240604,135000,374212625,3515,3515,3515,3515,142
|
|
20240604,134900,373713495,3510,3510,3510,3510,5
|
|
20240604,134800,373695945,3515,3515,3515,3515,0
|
|
20240604,134700,373695945,3515,3515,3515,3515,4641
|
|
20240604,134600,357382830,3520,3520,3520,3520,0
|
|
20240604,134500,357382830,3520,3520,3520,3520,1
|
|
20240604,134400,357379310,3520,3520,3520,3520,0
|
|
20240604,134300,357379310,3520,3520,3520,3520,1
|
|
20240604,134200,357375790,3515,3515,3515,3515,300
|
|
20240604,134100,356321290,3520,3520,3520,3520,0
|
|
20240604,134000,356321290,3520,3520,3520,3520,0
|
|
20240604,133900,356321290,3520,3520,3520,3520,0
|
|
20240604,133800,356321290,3520,3520,3520,3520,88
|
|
20240604,133700,356011530,3520,3515,3520,3515,436
|
|
20240604,133600,354477490,3520,3520,3520,3515,2134
|
|
20240604,133500,346974560,3520,3520,3520,3520,1000
|
|
20240604,133400,343454560,3520,3520,3520,3520,385
|
|
20240604,133300,342099360,3520,3520,3520,3520,920
|
|
20240604,133200,338860960,3520,3520,3520,3520,700
|
|
20240604,133100,336396960,3525,3525,3525,3525,200
|
|
20240604,133000,335691960,3520,3525,3525,3520,1002
|
|
20240604,132900,332164915,3520,3520,3520,3520,384
|
|
20240604,132800,330813235,3520,3520,3525,3520,2324
|
|
20240604,132700,322632750,3520,3520,3520,3520,445
|
|
20240604,132600,321066350,3520,3520,3520,3520,0
|
|
20240604,132500,321066350,3520,3520,3520,3520,0
|
|
20240604,132400,321066350,3520,3520,3520,3520,0
|
|
20240604,132300,321066350,3520,3520,3520,3520,0
|
|
20240604,132200,321066350,3520,3520,3520,3520,1
|
|
20240604,132100,321062830,3520,3520,3520,3520,33
|
|
20240604,132000,320946670,3520,3520,3520,3520,200
|
|
20240604,131900,320242670,3520,3520,3520,3520,0
|
|
20240604,131800,320242670,3520,3520,3520,3520,0
|
|
20240604,131700,320242670,3520,3520,3520,3520,3
|
|
20240604,131600,320232110,3515,3520,3520,3515,152
|
|
20240604,131500,319697820,3515,3520,3520,3515,4313
|
|
20240604,131400,304517575,3520,3520,3520,3520,274
|
|
20240604,131300,303553095,3525,3525,3525,3525,0
|
|
20240604,131200,303553095,3525,3525,3525,3525,1
|
|
20240604,131100,303549570,3520,3520,3520,3520,0
|
|
20240604,131000,303549570,3520,3520,3520,3520,225
|
|
20240604,130900,302757570,3530,3530,3530,3530,0
|
|
20240604,130800,302757570,3530,3530,3530,3530,0
|
|
20240604,130700,302757570,3530,3530,3530,3530,1
|
|
20240604,130600,302754040,3530,3530,3530,3530,0
|
|
20240604,130500,302754040,3530,3530,3530,3530,0
|
|
20240604,130400,302754040,3530,3525,3530,3520,12229
|
|
20240604,130300,259678125,3530,3530,3530,3530,100
|
|
20240604,130200,259325125,3530,3530,3530,3530,1
|
|
20240604,130100,259321595,3530,3530,3530,3530,201
|
|
20240604,130000,258612065,3530,3530,3530,3530,0
|
|
20240604,125900,258612065,3530,3530,3530,3530,10
|
|
20240604,125800,258576765,3530,3530,3530,3530,2
|
|
20240604,125700,258569705,3530,3530,3530,3530,1000
|
|
20240604,125600,255039705,3525,3525,3525,3525,900
|
|
20240604,125500,251867205,3530,3525,3530,3525,42
|
|
20240604,125400,251719105,3530,3525,3530,3525,201
|
|
20240604,125300,251010575,3530,3530,3530,3530,0
|
|
20240604,125200,251010575,3530,3530,3530,3530,0
|
|
20240604,125100,251010575,3530,3530,3530,3530,1
|
|
20240604,125000,251007045,3530,3530,3530,3530,2
|
|
20240604,124900,250999985,3525,3525,3525,3525,271
|
|
20240604,124800,250044710,3530,3530,3530,3530,0
|
|
20240604,124700,250044710,3530,3530,3530,3530,1
|
|
20240604,124600,250041180,3525,3525,3525,3525,154
|
|
20240604,124500,249498330,3530,3530,3530,3530,67
|
|
20240604,124400,249261820,3530,3530,3530,3530,0
|
|
20240604,124300,249261820,3530,3530,3530,3530,0
|
|
20240604,124200,249261820,3530,3530,3530,3530,5
|
|
20240604,124100,249244170,3530,3530,3530,3530,13
|
|
20240604,124000,249198280,3525,3525,3525,3525,0
|
|
20240604,123900,249198280,3525,3525,3525,3525,0
|
|
20240604,123800,249198280,3525,3525,3525,3525,281
|
|
20240604,123700,248207755,3530,3530,3530,3530,0
|
|
20240604,123600,248207755,3530,3530,3530,3530,1
|
|
20240604,123500,248204225,3530,3530,3530,3530,0
|
|
20240604,123400,248204225,3530,3530,3530,3530,0
|
|
20240604,123300,248204225,3530,3530,3530,3530,143
|
|
20240604,123200,247699435,3535,3535,3535,3535,0
|
|
20240604,123100,247699435,3535,3530,3535,3530,160
|
|
20240604,123000,247134630,3530,3530,3530,3530,0
|
|
20240604,122900,247134630,3530,3535,3535,3530,27
|
|
20240604,122800,247039295,3535,3530,3535,3530,1734
|
|
20240604,122700,240911315,3525,3525,3525,3525,0
|
|
20240604,122600,240911315,3525,3525,3525,3525,0
|
|
20240604,122500,240911315,3525,3525,3525,3525,0
|
|
20240604,122400,240911315,3525,3525,3525,3525,64
|
|
20240604,122300,240685715,3530,3530,3530,3530,0
|
|
20240604,122200,240685715,3530,3530,3530,3530,0
|
|
20240604,122100,240685715,3530,3530,3530,3530,0
|
|
20240604,122000,240685715,3530,3530,3530,3530,1
|
|
20240604,121900,240682185,3530,3530,3530,3530,0
|
|
20240604,121800,240682185,3530,3530,3530,3530,0
|
|
20240604,121700,240682185,3530,3530,3530,3530,0
|
|
20240604,121600,240682185,3530,3530,3530,3530,0
|
|
20240604,121500,240682185,3530,3530,3530,3530,500
|
|
20240604,121400,238917185,3530,3530,3530,3530,0
|
|
20240604,121300,238917185,3530,3530,3530,3530,3
|
|
20240604,121200,238906595,3530,3530,3530,3530,0
|
|
20240604,121100,238906595,3530,3530,3530,3530,0
|
|
20240604,121000,238906595,3530,3530,3530,3530,0
|
|
20240604,120900,238906595,3530,3530,3530,3530,0
|
|
20240604,120800,238906595,3530,3530,3530,3525,86
|
|
20240604,120700,238603390,3525,3525,3525,3525,40
|
|
20240604,120600,238462390,3530,3530,3530,3530,71
|
|
20240604,120500,238211760,3530,3530,3530,3530,0
|
|
20240604,120400,238211760,3530,3530,3530,3530,0
|
|
20240604,120300,238211760,3530,3530,3530,3530,0
|
|
20240604,120200,238211760,3530,3530,3530,3530,100
|
|
20240604,120100,237858760,3530,3525,3530,3525,1021
|
|
20240604,120000,234255730,3530,3530,3530,3530,0
|
|
20240604,115900,234255730,3530,3530,3530,3530,0
|
|
20240604,115800,234255730,3530,3530,3530,3530,0
|
|
20240604,115700,234255730,3530,3530,3530,3530,19
|
|
20240604,115600,234188660,3530,3530,3530,3530,424
|
|
20240604,115500,232691940,3525,3525,3525,3525,0
|
|
20240604,115400,232691940,3525,3525,3525,3525,600
|
|
20240604,115300,230576940,3535,3535,3535,3535,0
|
|
20240604,115200,230576940,3535,3535,3535,3535,0
|
|
20240604,115100,230576940,3535,3535,3535,3535,0
|
|
20240604,115000,230576940,3535,3535,3535,3535,1
|
|
20240604,114900,230573405,3530,3530,3530,3530,1589
|
|
20240604,114800,224964235,3530,3530,3530,3530,0
|
|
20240604,114700,224964235,3530,3530,3530,3530,1207
|
|
20240604,114600,220703525,3530,3530,3530,3530,0
|
|
20240604,114500,220703525,3530,3530,3530,3530,0
|
|
20240604,114400,220703525,3530,3530,3530,3530,0
|
|
20240604,114300,220703525,3530,3530,3530,3530,0
|
|
20240604,114200,220703525,3530,3530,3530,3530,0
|
|
20240604,114100,220703525,3530,3530,3530,3530,4
|
|
20240604,114000,220689405,3530,3530,3530,3530,0
|
|
20240604,113900,220689405,3530,3530,3530,3530,1
|
|
20240604,113800,220685875,3525,3525,3525,3525,0
|
|
20240604,113700,220685875,3525,3525,3525,3525,799
|
|
20240604,113600,217869400,3530,3530,3530,3530,0
|
|
20240604,113500,217869400,3530,3530,3530,3530,1018
|
|
20240604,113400,214275860,3530,3530,3530,3530,3
|
|
20240604,113300,214265270,3530,3530,3530,3530,0
|
|
20240604,113200,214265270,3530,3530,3530,3530,2
|
|
20240604,113100,214258210,3530,3530,3530,3530,1
|
|
20240604,113000,214254680,3525,3525,3525,3525,0
|
|
20240604,112900,214254680,3525,3525,3525,3525,0
|
|
20240604,112800,214254680,3525,3525,3525,3525,200
|
|
20240604,112700,213549680,3525,3525,3525,3525,32
|
|
20240604,112600,213436880,3525,3525,3525,3525,0
|
|
20240604,112500,213436880,3525,3530,3530,3525,21
|
|
20240604,112400,213362755,3530,3530,3530,3530,30
|
|
20240604,112300,213256855,3530,3530,3530,3530,20
|
|
20240604,112200,213186255,3530,3530,3530,3530,328
|
|
20240604,112100,212028415,3530,3530,3530,3530,100
|
|
20240604,112000,211675415,3530,3530,3530,3530,1
|
|
20240604,111900,211671885,3530,3530,3530,3530,0
|
|
20240604,111800,211671885,3530,3530,3530,3530,1
|
|
20240604,111700,211668355,3525,3530,3530,3525,150
|
|
20240604,111600,211139105,3530,3530,3530,3530,0
|
|
20240604,111500,211139105,3530,3530,3530,3530,0
|
|
20240604,111400,211139105,3530,3530,3530,3530,0
|
|
20240604,111300,211139105,3530,3530,3530,3530,0
|
|
20240604,111200,211139105,3530,3530,3530,3530,18
|
|
20240604,111100,211075565,3530,3530,3530,3530,0
|
|
20240604,111000,211075565,3530,3530,3530,3530,1
|
|
20240604,110900,211072035,3535,3535,3535,3535,0
|
|
20240604,110800,211072035,3535,3535,3535,3535,0
|
|
20240604,110700,211072035,3535,3525,3535,3525,241
|
|
20240604,110600,210222500,3530,3530,3530,3530,0
|
|
20240604,110500,210222500,3530,3530,3530,3530,0
|
|
20240604,110400,210222500,3530,3530,3530,3530,501
|
|
20240604,110300,208453970,3530,3530,3530,3530,0
|
|
20240604,110200,208453970,3530,3530,3530,3530,3
|
|
20240604,110100,208443380,3530,3530,3530,3530,27
|
|
20240604,110000,208348070,3530,3530,3530,3530,0
|
|
20240604,105900,208348070,3530,3530,3530,3530,1
|
|
20240604,105800,208344540,3525,3525,3525,3525,1
|
|
20240604,105700,208341015,3535,3525,3535,3525,71
|
|
20240604,105600,208090730,3535,3535,3535,3535,600
|
|
20240604,105500,205969730,3535,3535,3535,3535,0
|
|
20240604,105400,205969730,3535,3525,3535,3525,101
|
|
20240604,105300,205613695,3535,3525,3535,3525,308
|
|
20240604,105200,204527985,3535,3535,3535,3535,2
|
|
20240604,105100,204520915,3535,3535,3535,3530,1338
|
|
20240604,105000,199797740,3535,3535,3535,3535,0
|
|
20240604,104900,199797740,3535,3535,3535,3535,0
|
|
20240604,104800,199797740,3535,3535,3535,3535,1
|
|
20240604,104700,199794205,3535,3535,3535,3535,1
|
|
20240604,104600,199790670,3530,3530,3530,3530,150
|
|
20240604,104500,199261170,3535,3535,3535,3535,0
|
|
20240604,104400,199261170,3535,3525,3535,3525,31
|
|
20240604,104300,199151885,3535,3530,3535,3530,223
|
|
20240604,104200,198364690,3530,3530,3530,3530,0
|
|
20240604,104100,198364690,3530,3530,3530,3530,1
|
|
20240604,104000,198361160,3530,3525,3530,3525,1001
|
|
20240604,103900,194832630,3530,3530,3530,3530,0
|
|
20240604,103800,194832630,3530,3530,3530,3525,131
|
|
20240604,103700,194370845,3530,3530,3530,3530,0
|
|
20240604,103600,194370845,3530,3530,3530,3530,0
|
|
20240604,103500,194370845,3530,3530,3530,3530,1420
|
|
20240604,103400,189358245,3525,3525,3525,3525,922
|
|
20240604,103300,186108195,3525,3525,3525,3525,900
|
|
20240604,103200,182935695,3525,3525,3525,3525,0
|
|
20240604,103100,182935695,3525,3525,3525,3525,105
|
|
20240604,103000,182565570,3535,3535,3535,3535,0
|
|
20240604,102900,182565570,3535,3535,3535,3535,3
|
|
20240604,102800,182554965,3530,3530,3530,3530,0
|
|
20240604,102700,182554965,3530,3530,3530,3530,1034
|
|
20240604,102600,178904945,3530,3530,3530,3530,0
|
|
20240604,102500,178904945,3530,3535,3535,3530,4
|
|
20240604,102400,178890810,3530,3530,3530,3530,0
|
|
20240604,102300,178890810,3530,3535,3535,3530,71
|
|
20240604,102200,178640175,3530,3535,3535,3530,18
|
|
20240604,102100,178576560,3535,3535,3535,3535,1
|
|
20240604,102000,178573025,3530,3530,3535,3530,21
|
|
20240604,101900,178498890,3535,3535,3535,3535,0
|
|
20240604,101800,178498890,3535,3530,3535,3530,176
|
|
20240604,101700,177877580,3530,3530,3535,3530,1152
|
|
20240604,101600,173811015,3530,3530,3530,3530,0
|
|
20240604,101500,173811015,3530,3530,3530,3530,0
|
|
20240604,101400,173811015,3530,3530,3530,3530,0
|
|
20240604,101300,173811015,3530,3530,3530,3530,0
|
|
20240604,101200,173811015,3530,3530,3530,3530,222
|
|
20240604,101100,173027355,3525,3530,3530,3525,341
|
|
20240604,101000,171824975,3535,3535,3535,3535,0
|
|
20240604,100900,171824975,3535,3535,3535,3535,0
|
|
20240604,100800,171824975,3535,3535,3535,3535,40
|
|
20240604,100700,171683575,3530,3535,3535,3530,354
|
|
20240604,100600,170433950,3535,3535,3535,3535,110
|
|
20240604,100500,170045100,3535,3530,3535,3530,560
|
|
20240604,100400,168066300,3530,3530,3530,3530,20
|
|
20240604,100300,167995700,3530,3530,3530,3530,62
|
|
20240604,100200,167776840,3530,3530,3530,3530,0
|
|
20240604,100100,167776840,3530,3530,3530,3530,0
|
|
20240604,100000,167776840,3530,3530,3530,3530,65
|
|
20240604,095900,167547390,3525,3525,3525,3525,501
|
|
20240604,095800,165781365,3525,3530,3530,3525,303
|
|
20240604,095700,164713275,3530,3530,3530,3530,11
|
|
20240604,095600,164674445,3525,3525,3525,3525,233
|
|
20240604,095500,163853120,3520,3520,3525,3520,1046
|
|
20240604,095400,160171175,3520,3530,3530,3520,113
|
|
20240604,095300,159772915,3520,3525,3525,3520,338
|
|
20240604,095200,158583100,3525,3525,3525,3525,35
|
|
20240604,095100,158459725,3520,3535,3535,3520,1468
|
|
20240604,095000,153280870,3535,3530,3540,3530,19
|
|
20240604,094900,153213775,3530,3525,3530,3520,1404
|
|
20240604,094800,148265510,3525,3520,3525,3520,806
|
|
20240604,094700,145427140,3520,3535,3535,3520,8326
|
|
20240604,094600,116104840,3530,3530,3530,3530,4420
|
|
20240604,094500,100502240,3530,3530,3540,3530,24
|
|
20240604,094400,100417470,3535,3535,3535,3535,10
|
|
20240604,094300,100382120,3530,3535,3535,3530,1501
|
|
20240604,094200,95076625,3540,3540,3540,3540,5
|
|
20240604,094100,95058925,3535,3535,3535,3535,17
|
|
20240604,094000,94998830,3535,3535,3535,3535,137
|
|
20240604,093900,94514535,3535,3535,3535,3535,826
|
|
20240604,093800,91594625,3535,3535,3535,3535,311
|
|
20240604,093700,90495240,3535,3535,3535,3535,200
|
|
20240604,093600,89788240,3530,3530,3530,3530,80
|
|
20240604,093500,89505840,3530,3530,3530,3530,1000
|
|
20240604,093400,85975840,3530,3530,3530,3530,0
|
|
20240604,093300,85975840,3530,3530,3530,3530,0
|
|
20240604,093200,85975840,3530,3530,3530,3530,303
|
|
20240604,093100,84906250,3530,3535,3535,3530,2028
|
|
20240604,093000,77739245,3540,3540,3540,3540,100
|
|
20240604,092900,77385245,3535,3535,3535,3535,0
|
|
20240604,092800,77385245,3535,3540,3545,3535,6559
|
|
20240604,092700,54167510,3545,3545,3545,3545,305
|
|
20240604,092600,53086285,3550,3550,3550,3550,1
|
|
20240604,092500,53082735,3545,3545,3545,3545,3000
|
|
20240604,092400,42447735,3550,3550,3550,3550,11
|
|
20240604,092300,42408685,3550,3550,3550,3550,168
|
|
20240604,092200,41812285,3550,3550,3550,3550,1
|
|
20240604,092100,41808735,3545,3545,3545,3545,14
|
|
20240604,092000,41759105,3545,3545,3545,3545,48
|
|
20240604,091900,41588945,3545,3545,3545,3545,0
|
|
20240604,091800,41588945,3545,3545,3545,3545,529
|
|
20240604,091700,39713640,3550,3550,3550,3550,2410
|
|
20240604,091600,31158140,3560,3560,3560,3560,0
|
|
20240604,091500,31158140,3560,3560,3560,3560,1
|
|
20240604,091400,31154580,3555,3555,3555,3555,592
|
|
20240604,091300,29050020,3560,3560,3560,3560,3
|
|
20240604,091200,29039340,3555,3555,3555,3555,0
|
|
20240604,091100,29039340,3555,3555,3555,3555,2064
|
|
20240604,091000,21701820,3565,3565,3565,3565,0
|
|
20240604,090900,21701820,3565,3555,3565,3555,2862
|
|
20240604,090800,11518765,3545,3545,3545,3545,0
|
|
20240604,090700,11518765,3545,3545,3545,3545,554
|
|
20240604,090600,9554835,3550,3550,3550,3550,0
|
|
20240604,090500,9554835,3550,3550,3555,3550,13
|
|
20240604,090400,9508640,3550,3550,3550,3550,105
|
|
20240604,090300,9135890,3560,3555,3560,3555,11
|
|
20240604,090200,9096780,3550,3545,3550,3545,53
|
|
20240604,090100,8908845,3555,3545,3560,3535,1810
|
|
20240604,090000,2499085,3555,3555,3560,3545,703
|