626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,192300,344389895,3130,3130,3130,3130,616
|
|
20240604,192200,344389895,3130,3130,3130,3130,0
|
|
20240604,192100,344389895,3130,3130,3130,3130,0
|
|
20240604,192000,344389895,3130,3130,3130,3130,0
|
|
20240604,191900,344389895,3130,3130,3130,3130,0
|
|
20240604,191800,344389895,3130,3130,3130,3130,0
|
|
20240604,191700,344389895,3130,3130,3130,3130,0
|
|
20240604,191600,344389895,3130,3130,3130,3130,0
|
|
20240604,191500,344389895,3130,3130,3130,3130,0
|
|
20240604,191400,344389895,3130,3130,3130,3130,0
|
|
20240604,191300,344389895,3130,3130,3130,3130,0
|
|
20240604,191200,344389895,3130,3130,3130,3130,0
|
|
20240604,191100,344389895,3130,3130,3130,3130,0
|
|
20240604,191000,344389895,3130,3130,3130,3130,0
|
|
20240604,190900,344389895,3130,3130,3130,3130,0
|
|
20240604,190800,344389895,3130,3130,3130,3130,0
|
|
20240604,190700,344389895,3130,3130,3130,3130,0
|
|
20240604,190600,344389895,3130,3130,3130,3130,0
|
|
20240604,190500,344389895,3130,3130,3130,3130,0
|
|
20240604,190400,344389895,3130,3130,3130,3130,0
|
|
20240604,190300,344389895,3130,3130,3130,3130,0
|
|
20240604,190200,344389895,3130,3130,3130,3130,0
|
|
20240604,190100,344389895,3130,3130,3130,3130,0
|
|
20240604,190000,344389895,3130,3130,3130,3130,0
|
|
20240604,185900,344389895,3130,3130,3130,3130,0
|
|
20240604,185800,344389895,3130,3130,3130,3130,0
|
|
20240604,185700,344389895,3130,3130,3130,3130,0
|
|
20240604,185600,344389895,3130,3130,3130,3130,0
|
|
20240604,185500,344389895,3130,3130,3130,3130,0
|
|
20240604,185400,344389895,3130,3130,3130,3130,0
|
|
20240604,185300,344389895,3130,3130,3130,3130,616
|
|
20240604,185200,344389895,3130,3130,3130,3130,0
|
|
20240604,185100,344389895,3130,3130,3130,3130,0
|
|
20240604,185000,344389895,3130,3130,3130,3130,0
|
|
20240604,184900,344389895,3130,3130,3130,3130,0
|
|
20240604,184800,344389895,3130,3130,3130,3130,0
|
|
20240604,184700,344389895,3130,3130,3130,3130,0
|
|
20240604,184600,344389895,3130,3130,3130,3130,0
|
|
20240604,184500,344389895,3130,3130,3130,3130,0
|
|
20240604,184400,344389895,3130,3130,3130,3130,0
|
|
20240604,184300,344389895,3130,3130,3130,3130,0
|
|
20240604,184200,344389895,3130,3130,3130,3130,0
|
|
20240604,184100,344389895,3130,3130,3130,3130,0
|
|
20240604,184000,344389895,3130,3130,3130,3130,0
|
|
20240604,183900,344389895,3130,3130,3130,3130,0
|
|
20240604,183800,344389895,3130,3130,3130,3130,0
|
|
20240604,183700,344389895,3130,3130,3130,3130,0
|
|
20240604,183600,344389895,3130,3130,3130,3130,0
|
|
20240604,183500,344389895,3130,3130,3130,3130,0
|
|
20240604,183400,344389895,3130,3130,3130,3130,0
|
|
20240604,183300,344389895,3130,3130,3130,3130,0
|
|
20240604,183200,344389895,3130,3130,3130,3130,0
|
|
20240604,183100,344389895,3130,3130,3130,3130,0
|
|
20240604,183000,344389895,3130,3130,3130,3130,0
|
|
20240604,182900,344389895,3130,3130,3130,3130,0
|
|
20240604,182800,344389895,3130,3130,3130,3130,0
|
|
20240604,182700,344389895,3130,3130,3130,3130,0
|
|
20240604,182600,344389895,3130,3130,3130,3130,0
|
|
20240604,182500,344389895,3130,3130,3130,3130,0
|
|
20240604,182400,344389895,3130,3130,3130,3130,0
|
|
20240604,182300,344389895,3130,3130,3130,3130,616
|
|
20240604,182200,344389895,3130,3130,3130,3130,0
|
|
20240604,182100,344389895,3130,3130,3130,3130,0
|
|
20240604,182000,344389895,3130,3130,3130,3130,0
|
|
20240604,181900,344389895,3130,3130,3130,3130,0
|
|
20240604,181800,344389895,3130,3130,3130,3130,0
|
|
20240604,181700,344389895,3130,3130,3130,3130,0
|
|
20240604,181600,344389895,3130,3130,3130,3130,0
|
|
20240604,181500,344389895,3130,3130,3130,3130,0
|
|
20240604,181400,344389895,3130,3130,3130,3130,0
|
|
20240604,181300,344389895,3130,3130,3130,3130,0
|
|
20240604,181200,344389895,3130,3130,3130,3130,0
|
|
20240604,181100,344389895,3130,3130,3130,3130,0
|
|
20240604,181000,344389895,3130,3130,3130,3130,0
|
|
20240604,180900,344389895,3130,3130,3130,3130,0
|
|
20240604,180800,344389895,3130,3130,3130,3130,0
|
|
20240604,180700,344389895,3130,3130,3130,3130,0
|
|
20240604,180600,344389895,3130,3130,3130,3130,0
|
|
20240604,180500,344389895,3130,3130,3130,3130,0
|
|
20240604,180400,344389895,3130,3130,3130,3130,0
|
|
20240604,180300,344389895,3130,3130,3130,3130,0
|
|
20240604,180200,344389895,3130,3130,3130,3130,0
|
|
20240604,180100,344389895,3130,3130,3130,3130,0
|
|
20240604,180000,344389895,3130,3130,3130,3130,0
|
|
20240604,175900,344389895,3130,3130,3130,3130,0
|
|
20240604,175800,344389895,3130,3130,3130,3130,0
|
|
20240604,175700,344389895,3130,3130,3130,3130,0
|
|
20240604,175600,344389895,3130,3130,3130,3130,0
|
|
20240604,175500,344389895,3130,3130,3130,3130,0
|
|
20240604,175400,344389895,3130,3130,3130,3130,0
|
|
20240604,175300,344389895,3130,3130,3130,3130,616
|
|
20240604,175200,344389895,3130,3130,3130,3130,0
|
|
20240604,175100,344389895,3130,3130,3130,3130,0
|
|
20240604,175000,344389895,3130,3130,3130,3130,0
|
|
20240604,174900,344389895,3130,3130,3130,3130,0
|
|
20240604,174800,344389895,3130,3130,3130,3130,0
|
|
20240604,174700,344389895,3130,3130,3130,3130,0
|
|
20240604,174600,344389895,3130,3130,3130,3130,0
|
|
20240604,174500,344389895,3130,3130,3130,3130,0
|
|
20240604,174400,344389895,3130,3130,3130,3130,0
|
|
20240604,174300,344389895,3130,3130,3130,3130,0
|
|
20240604,174200,344389895,3130,3130,3130,3130,0
|
|
20240604,174100,344389895,3130,3130,3130,3130,0
|
|
20240604,174000,344389895,3130,3130,3130,3130,0
|
|
20240604,173900,344389895,3130,3130,3130,3130,0
|
|
20240604,173800,344389895,3130,3130,3130,3130,0
|
|
20240604,173700,344389895,3130,3130,3130,3130,0
|
|
20240604,173600,344389895,3130,3130,3130,3130,0
|
|
20240604,173500,344389895,3130,3130,3130,3130,0
|
|
20240604,173400,344389895,3130,3130,3130,3130,0
|
|
20240604,173300,344389895,3130,3130,3130,3130,0
|
|
20240604,173200,344389895,3130,3130,3130,3130,0
|
|
20240604,173100,344389895,3130,3130,3130,3130,0
|
|
20240604,173000,344389895,3130,3130,3130,3130,0
|
|
20240604,172900,344389895,3130,3130,3130,3130,0
|
|
20240604,172800,344389895,3130,3130,3130,3130,0
|
|
20240604,172700,344389895,3130,3130,3130,3130,0
|
|
20240604,172600,344389895,3130,3130,3130,3130,0
|
|
20240604,172500,344389895,3130,3130,3130,3130,0
|
|
20240604,172400,344389895,3130,3130,3130,3130,0
|
|
20240604,172300,344389895,3130,3130,3130,3130,616
|
|
20240604,172200,344389895,3130,3130,3130,3130,0
|
|
20240604,172100,344389895,3130,3130,3130,3130,0
|
|
20240604,172000,344389895,3130,3130,3130,3130,0
|
|
20240604,171900,344389895,3130,3130,3130,3130,0
|
|
20240604,171800,344389895,3130,3130,3130,3130,0
|
|
20240604,171700,344389895,3130,3130,3130,3130,0
|
|
20240604,171600,344389895,3130,3130,3130,3130,0
|
|
20240604,171500,344389895,3130,3130,3130,3130,0
|
|
20240604,171400,344389895,3130,3130,3130,3130,0
|
|
20240604,171300,344389895,3130,3130,3130,3130,0
|
|
20240604,171200,344389895,3130,3130,3130,3130,0
|
|
20240604,171100,344389895,3130,3130,3130,3130,0
|
|
20240604,171000,344389895,3130,3130,3130,3130,0
|
|
20240604,170900,344389895,3130,3130,3130,3130,0
|
|
20240604,170800,344389895,3130,3130,3130,3130,0
|
|
20240604,170700,344389895,3130,3130,3130,3130,0
|
|
20240604,170600,344389895,3130,3130,3130,3130,0
|
|
20240604,170500,344389895,3130,3130,3130,3130,0
|
|
20240604,170400,344389895,3130,3130,3130,3130,0
|
|
20240604,170300,344389895,3130,3130,3130,3130,0
|
|
20240604,170200,344389895,3130,3130,3130,3130,0
|
|
20240604,170100,344389895,3130,3130,3130,3130,0
|
|
20240604,170000,344389895,3130,3130,3130,3130,0
|
|
20240604,165900,344389895,3130,3130,3130,3130,0
|
|
20240604,165800,344389895,3130,3130,3130,3130,0
|
|
20240604,165700,344389895,3130,3130,3130,3130,0
|
|
20240604,165600,344389895,3130,3130,3130,3130,0
|
|
20240604,165500,344389895,3130,3130,3130,3130,0
|
|
20240604,165400,344389895,3130,3130,3130,3130,0
|
|
20240604,165300,344389895,3130,3130,3130,3130,616
|
|
20240604,165200,344389895,3130,3130,3130,3130,0
|
|
20240604,165100,344389895,3130,3130,3130,3130,0
|
|
20240604,165000,344389895,3130,3130,3130,3130,0
|
|
20240604,164900,344389895,3130,3130,3130,3130,0
|
|
20240604,164800,344389895,3130,3130,3130,3130,0
|
|
20240604,164700,344389895,3130,3130,3130,3130,0
|
|
20240604,164600,344389895,3130,3130,3130,3130,0
|
|
20240604,164500,344389895,3130,3130,3130,3130,0
|
|
20240604,164400,344389895,3130,3130,3130,3130,0
|
|
20240604,164300,344389895,3130,3130,3130,3130,0
|
|
20240604,164200,344389895,3130,3130,3130,3130,0
|
|
20240604,164100,344389895,3130,3130,3130,3130,0
|
|
20240604,164000,344389895,3130,3130,3130,3130,0
|
|
20240604,163900,344389895,3130,3130,3130,3130,0
|
|
20240604,163800,344389895,3130,3130,3130,3130,0
|
|
20240604,163700,344389895,3130,3130,3130,3130,0
|
|
20240604,163600,344389895,3130,3130,3130,3130,0
|
|
20240604,163500,344389895,3130,3130,3130,3130,0
|
|
20240604,163400,344389895,3130,3130,3130,3130,0
|
|
20240604,163300,344389895,3130,3130,3130,3130,0
|
|
20240604,163200,344389895,3130,3130,3130,3130,0
|
|
20240604,163100,344389895,3130,3130,3130,3130,0
|
|
20240604,163000,344389895,3130,3130,3130,3130,0
|
|
20240604,162900,344389895,3130,3130,3130,3130,0
|
|
20240604,162800,344389895,3130,3130,3130,3130,0
|
|
20240604,162700,344389895,3130,3130,3130,3130,0
|
|
20240604,162600,344389895,3130,3130,3130,3130,0
|
|
20240604,162500,344389895,3130,3130,3130,3130,0
|
|
20240604,162400,344389895,3130,3130,3130,3130,0
|
|
20240604,162300,344389895,3130,3130,3130,3130,616
|
|
20240604,162200,344389895,3130,3130,3130,3130,0
|
|
20240604,162100,344389895,3130,3130,3130,3130,0
|
|
20240604,162000,344389895,3130,3130,3130,3130,0
|
|
20240604,161900,344389895,3130,3130,3130,3130,0
|
|
20240604,161800,344389895,3130,3130,3130,3130,0
|
|
20240604,161700,344389895,3130,3130,3130,3130,0
|
|
20240604,161600,344389895,3130,3130,3130,3130,0
|
|
20240604,161500,344389895,3130,3130,3130,3130,0
|
|
20240604,161400,344389895,3130,3130,3130,3130,0
|
|
20240604,161300,344389895,3130,3130,3130,3130,0
|
|
20240604,161200,344389895,3130,3130,3130,3130,0
|
|
20240604,161100,344389895,3130,3130,3130,3130,0
|
|
20240604,161000,344389895,3130,3130,3130,3130,0
|
|
20240604,160900,344389895,3130,3130,3130,3130,0
|
|
20240604,160800,344389895,3130,3130,3130,3130,0
|
|
20240604,160700,344389895,3130,3130,3130,3130,0
|
|
20240604,160600,344389895,3130,3130,3130,3130,0
|
|
20240604,160500,344389895,3130,3130,3130,3130,0
|
|
20240604,160400,344389895,3130,3130,3130,3130,0
|
|
20240604,160300,344389895,3130,3130,3130,3130,0
|
|
20240604,160200,344389895,3130,3130,3130,3130,0
|
|
20240604,160100,344389895,3130,3130,3130,3130,0
|
|
20240604,160000,344389895,3130,3130,3130,3130,0
|
|
20240604,155900,344389895,3130,3130,3130,3130,0
|
|
20240604,155800,344389895,3130,3130,3130,3130,0
|
|
20240604,155700,344389895,3130,3130,3130,3130,0
|
|
20240604,155600,344389895,3130,3130,3130,3130,0
|
|
20240604,155500,344389895,3130,3130,3130,3130,0
|
|
20240604,155400,344389895,3130,3130,3130,3130,0
|
|
20240604,155300,344389895,3130,3130,3130,3130,616
|
|
20240604,155200,344389895,3130,3130,3130,3130,0
|
|
20240604,155100,344389895,3130,3130,3130,3130,0
|
|
20240604,155000,344389895,3130,3130,3130,3130,0
|
|
20240604,154900,344389895,3130,3130,3130,3130,0
|
|
20240604,154800,344389895,3130,3130,3130,3130,0
|
|
20240604,154700,344389895,3130,3130,3130,3130,0
|
|
20240604,154600,344389895,3130,3130,3130,3130,0
|
|
20240604,154500,344389895,3130,3130,3130,3130,0
|
|
20240604,154400,344389895,3130,3130,3130,3130,0
|
|
20240604,154300,344389895,3130,3130,3130,3130,0
|
|
20240604,154200,344389895,3130,3130,3130,3130,0
|
|
20240604,154100,344389895,3130,3130,3130,3130,0
|
|
20240604,154000,344389895,3130,3130,3130,3130,0
|
|
20240604,153900,344389895,3130,3130,3130,3130,0
|
|
20240604,153800,344389895,3130,3130,3130,3130,0
|
|
20240604,153700,344389895,3130,3130,3130,3130,0
|
|
20240604,153600,344389895,3130,3130,3130,3130,0
|
|
20240604,153500,344389895,3130,3130,3130,3130,0
|
|
20240604,153400,344389895,3130,3130,3130,3130,0
|
|
20240604,153300,344389895,3130,3130,3130,3130,0
|
|
20240604,153200,344389895,3130,3130,3130,3130,0
|
|
20240604,153100,344389895,3130,3130,3130,3130,0
|
|
20240604,153000,344389895,3130,3130,3130,3130,616
|
|
20240604,152900,342461815,3125,3125,3125,3125,0
|
|
20240604,152800,342461815,3125,3125,3125,3125,0
|
|
20240604,152700,342461815,3125,3125,3125,3125,0
|
|
20240604,152600,342461815,3125,3125,3125,3125,0
|
|
20240604,152500,342461815,3125,3125,3125,3125,0
|
|
20240604,152400,342461815,3125,3125,3125,3125,0
|
|
20240604,152300,342461815,3125,3125,3125,3125,0
|
|
20240604,152200,342461815,3125,3125,3125,3125,0
|
|
20240604,152100,342461815,3125,3125,3125,3125,0
|
|
20240604,152000,342461815,3125,3125,3125,3125,0
|
|
20240604,151900,342461815,3125,3110,3125,3110,121
|
|
20240604,151800,342085460,3110,3110,3110,3110,34
|
|
20240604,151700,341979720,3125,3125,3125,3125,1
|
|
20240604,151600,341976595,3115,3115,3115,3115,0
|
|
20240604,151500,341976595,3115,3115,3115,3115,490
|
|
20240604,151400,340450245,3115,3115,3115,3115,0
|
|
20240604,151300,340450245,3115,3115,3115,3115,0
|
|
20240604,151200,340450245,3115,3115,3115,3115,0
|
|
20240604,151100,340450245,3115,3115,3115,3115,1006
|
|
20240604,151000,337316555,3115,3115,3115,3115,17
|
|
20240604,150900,337263600,3130,3130,3130,3130,0
|
|
20240604,150800,337263600,3130,3130,3130,3130,0
|
|
20240604,150700,337263600,3130,3130,3130,3130,1
|
|
20240604,150600,337260470,3115,3115,3115,3115,0
|
|
20240604,150500,337260470,3115,3125,3125,3115,588
|
|
20240604,150400,335425445,3130,3130,3130,3130,3
|
|
20240604,150300,335416055,3135,3135,3135,3135,2
|
|
20240604,150200,335409785,3135,3135,3135,3135,0
|
|
20240604,150100,335409785,3135,3135,3135,3135,0
|
|
20240604,150000,335409785,3135,3135,3135,3135,0
|
|
20240604,145900,335409785,3135,3135,3135,3135,0
|
|
20240604,145800,335409785,3135,3135,3135,3135,0
|
|
20240604,145700,335409785,3135,3135,3135,3135,0
|
|
20240604,145600,335409785,3135,3135,3135,3135,0
|
|
20240604,145500,335409785,3135,3135,3135,3135,40
|
|
20240604,145400,335284385,3140,3135,3140,3135,501
|
|
20240604,145300,333713745,3145,3135,3145,3135,1501
|
|
20240604,145200,329008100,3135,3135,3135,3135,0
|
|
20240604,145100,329008100,3135,3135,3135,3135,0
|
|
20240604,145000,329008100,3135,3135,3135,3135,50
|
|
20240604,144900,328851350,3135,3135,3135,3135,0
|
|
20240604,144800,328851350,3135,3135,3135,3135,0
|
|
20240604,144700,328851350,3135,3135,3135,3135,2
|
|
20240604,144600,328845080,3145,3145,3145,3145,0
|
|
20240604,144500,328845080,3145,3145,3145,3145,0
|
|
20240604,144400,328845080,3145,3145,3145,3145,0
|
|
20240604,144300,328845080,3145,3145,3145,3145,0
|
|
20240604,144200,328845080,3145,3145,3145,3145,0
|
|
20240604,144100,328845080,3145,3145,3145,3145,0
|
|
20240604,144000,328845080,3145,3145,3145,3145,0
|
|
20240604,143900,328845080,3145,3145,3145,3145,0
|
|
20240604,143800,328845080,3145,3145,3145,3145,0
|
|
20240604,143700,328845080,3145,3145,3145,3145,0
|
|
20240604,143600,328845080,3145,3145,3145,3145,0
|
|
20240604,143500,328845080,3145,3135,3145,3135,4
|
|
20240604,143400,328832520,3145,3135,3160,3130,13531
|
|
20240604,143300,286137800,3130,3100,3135,3100,10286
|
|
20240604,143200,254017440,3115,3100,3115,3095,4704
|
|
20240604,143100,239416605,3090,3095,3105,3090,2596
|
|
20240604,143000,231391290,3095,3095,3105,3095,1502
|
|
20240604,142900,226740090,3095,3095,3095,3095,0
|
|
20240604,142800,226740090,3095,3095,3095,3095,1100
|
|
20240604,142700,223335590,3100,3100,3100,3100,100
|
|
20240604,142600,223025590,3105,3105,3105,3105,0
|
|
20240604,142500,223025590,3105,3105,3105,3105,10
|
|
20240604,142400,222994540,3110,3105,3110,3105,1581
|
|
20240604,142300,218081585,3110,3095,3110,3095,323
|
|
20240604,142200,217081885,3095,3095,3095,3095,1
|
|
20240604,142100,217078790,3105,3090,3105,3090,432
|
|
20240604,142000,215743435,3100,3100,3100,3100,1028
|
|
20240604,141900,212556635,3110,3110,3110,3110,0
|
|
20240604,141800,212556635,3110,3110,3110,3110,0
|
|
20240604,141700,212556635,3110,3110,3110,3110,0
|
|
20240604,141600,212556635,3110,3105,3120,3105,6
|
|
20240604,141500,212537940,3120,3120,3120,3120,0
|
|
20240604,141400,212537940,3120,3120,3120,3120,0
|
|
20240604,141300,212537940,3120,3110,3120,3105,7
|
|
20240604,141200,212516165,3105,3105,3125,3105,460
|
|
20240604,141100,211080965,3105,3105,3105,3105,0
|
|
20240604,141000,211080965,3105,3100,3105,3100,941
|
|
20240604,140900,208163860,3100,3100,3100,3100,0
|
|
20240604,140800,208163860,3100,3100,3100,3100,1700
|
|
20240604,140700,202893860,3100,3100,3100,3100,0
|
|
20240604,140600,202893860,3100,3100,3100,3100,3
|
|
20240604,140500,202884560,3100,3100,3100,3100,0
|
|
20240604,140400,202884560,3100,3095,3100,3095,530
|
|
20240604,140300,201243570,3100,3100,3100,3100,0
|
|
20240604,140200,201243570,3100,3100,3100,3100,0
|
|
20240604,140100,201243570,3100,3100,3100,3100,0
|
|
20240604,140000,201243570,3100,3100,3100,3100,0
|
|
20240604,135900,201243570,3100,3100,3100,3100,0
|
|
20240604,135800,201243570,3100,3100,3100,3100,0
|
|
20240604,135700,201243570,3100,3100,3100,3100,77
|
|
20240604,135600,201004870,3100,3100,3100,3100,300
|
|
20240604,135500,200074870,3100,3105,3105,3100,3030
|
|
20240604,135400,190666870,3115,3115,3115,3115,0
|
|
20240604,135300,190666870,3115,3115,3115,3115,1
|
|
20240604,135200,190663755,3115,3115,3115,3115,0
|
|
20240604,135100,190663755,3115,3115,3115,3115,0
|
|
20240604,135000,190663755,3115,3115,3115,3115,0
|
|
20240604,134900,190663755,3115,3115,3115,3115,0
|
|
20240604,134800,190663755,3115,3115,3115,3115,0
|
|
20240604,134700,190663755,3115,3115,3115,3115,0
|
|
20240604,134600,190663755,3115,3115,3115,3115,2
|
|
20240604,134500,190657525,3100,3100,3100,3100,375
|
|
20240604,134400,189495025,3100,3100,3100,3100,1
|
|
20240604,134300,189491925,3100,3100,3100,3100,0
|
|
20240604,134200,189491925,3100,3100,3100,3100,0
|
|
20240604,134100,189491925,3100,3100,3100,3100,300
|
|
20240604,134000,188561925,3100,3100,3100,3100,0
|
|
20240604,133900,188561925,3100,3100,3100,3100,0
|
|
20240604,133800,188561925,3100,3100,3100,3100,623
|
|
20240604,133700,186630625,3110,3110,3110,3110,0
|
|
20240604,133600,186630625,3110,3110,3110,3110,0
|
|
20240604,133500,186630625,3110,3110,3110,3110,0
|
|
20240604,133400,186630625,3110,3110,3120,3100,5207
|
|
20240604,133300,170461225,3120,3120,3120,3120,0
|
|
20240604,133200,170461225,3120,3120,3120,3120,0
|
|
20240604,133100,170461225,3120,3120,3120,3120,0
|
|
20240604,133000,170461225,3120,3120,3120,3120,0
|
|
20240604,132900,170461225,3120,3120,3120,3120,65
|
|
20240604,132800,170258425,3120,3120,3120,3120,0
|
|
20240604,132700,170258425,3120,3120,3120,3120,0
|
|
20240604,132600,170258425,3120,3120,3120,3120,16
|
|
20240604,132500,170208505,3120,3120,3120,3120,0
|
|
20240604,132400,170208505,3120,3120,3120,3120,10
|
|
20240604,132300,170177305,3120,3120,3120,3120,0
|
|
20240604,132200,170177305,3120,3120,3120,3120,300
|
|
20240604,132100,169241305,3120,3120,3120,3120,0
|
|
20240604,132000,169241305,3120,3120,3120,3120,0
|
|
20240604,131900,169241305,3120,3120,3120,3120,0
|
|
20240604,131800,169241305,3120,3120,3120,3120,0
|
|
20240604,131700,169241305,3120,3120,3120,3120,0
|
|
20240604,131600,169241305,3120,3120,3120,3120,0
|
|
20240604,131500,169241305,3120,3120,3120,3120,0
|
|
20240604,131400,169241305,3120,3120,3120,3120,0
|
|
20240604,131300,169241305,3120,3120,3120,3120,0
|
|
20240604,131200,169241305,3120,3110,3120,3110,2983
|
|
20240604,131100,159964165,3120,3120,3120,3120,0
|
|
20240604,131000,159964165,3120,3120,3120,3120,0
|
|
20240604,130900,159964165,3120,3120,3120,3120,0
|
|
20240604,130800,159964165,3120,3120,3120,3120,0
|
|
20240604,130700,159964165,3120,3120,3120,3120,0
|
|
20240604,130600,159964165,3120,3120,3120,3120,0
|
|
20240604,130500,159964165,3120,3120,3120,3120,0
|
|
20240604,130400,159964165,3120,3120,3120,3120,0
|
|
20240604,130300,159964165,3120,3120,3120,3120,0
|
|
20240604,130200,159964165,3120,3120,3120,3120,0
|
|
20240604,130100,159964165,3120,3120,3120,3120,0
|
|
20240604,130000,159964165,3120,3120,3120,3120,0
|
|
20240604,125900,159964165,3120,3120,3120,3120,0
|
|
20240604,125800,159964165,3120,3120,3120,3120,0
|
|
20240604,125700,159964165,3120,3120,3120,3120,0
|
|
20240604,125600,159964165,3120,3120,3120,3120,2
|
|
20240604,125500,159957925,3120,3120,3120,3120,0
|
|
20240604,125400,159957925,3120,3120,3120,3120,0
|
|
20240604,125300,159957925,3120,3120,3120,3120,0
|
|
20240604,125200,159957925,3120,3120,3120,3120,0
|
|
20240604,125100,159957925,3120,3120,3120,3120,0
|
|
20240604,125000,159957925,3120,3120,3120,3120,0
|
|
20240604,124900,159957925,3120,3120,3120,3120,0
|
|
20240604,124800,159957925,3120,3120,3120,3120,0
|
|
20240604,124700,159957925,3120,3120,3120,3120,1
|
|
20240604,124600,159954805,3110,3110,3110,3110,0
|
|
20240604,124500,159954805,3110,3110,3110,3110,0
|
|
20240604,124400,159954805,3110,3110,3110,3110,0
|
|
20240604,124300,159954805,3110,3110,3110,3110,0
|
|
20240604,124200,159954805,3110,3110,3110,3110,0
|
|
20240604,124100,159954805,3110,3110,3110,3110,0
|
|
20240604,124000,159954805,3110,3110,3110,3110,0
|
|
20240604,123900,159954805,3110,3110,3110,3110,0
|
|
20240604,123800,159954805,3110,3110,3110,3110,0
|
|
20240604,123700,159954805,3110,3110,3110,3110,40
|
|
20240604,123600,159830405,3110,3110,3110,3110,0
|
|
20240604,123500,159830405,3110,3110,3110,3110,0
|
|
20240604,123400,159830405,3110,3110,3110,3110,0
|
|
20240604,123300,159830405,3110,3110,3110,3110,0
|
|
20240604,123200,159830405,3110,3110,3110,3110,0
|
|
20240604,123100,159830405,3110,3110,3110,3110,1261
|
|
20240604,123000,155908695,3110,3110,3110,3110,0
|
|
20240604,122900,155908695,3110,3110,3110,3110,9
|
|
20240604,122800,155880705,3125,3125,3125,3125,1
|
|
20240604,122700,155877580,3120,3120,3120,3120,2851
|
|
20240604,122600,146982460,3110,3110,3110,3110,415
|
|
20240604,122500,145691810,3120,3120,3120,3120,0
|
|
20240604,122400,145691810,3120,3120,3120,3120,0
|
|
20240604,122300,145691810,3120,3120,3120,3120,0
|
|
20240604,122200,145691810,3120,3120,3120,3120,5
|
|
20240604,122100,145676210,3120,3120,3120,3120,0
|
|
20240604,122000,145676210,3120,3120,3120,3120,10
|
|
20240604,121900,145645010,3110,3110,3110,3110,0
|
|
20240604,121800,145645010,3110,3110,3110,3110,0
|
|
20240604,121700,145645010,3110,3110,3110,3110,600
|
|
20240604,121600,143779010,3110,3110,3110,3110,0
|
|
20240604,121500,143779010,3110,3110,3110,3110,110
|
|
20240604,121400,143436910,3115,3115,3115,3115,3
|
|
20240604,121300,143427565,3115,3115,3115,3115,0
|
|
20240604,121200,143427565,3115,3115,3115,3115,0
|
|
20240604,121100,143427565,3115,3115,3115,3115,11
|
|
20240604,121000,143393300,3125,3125,3125,3125,0
|
|
20240604,120900,143393300,3125,3125,3125,3125,0
|
|
20240604,120800,143393300,3125,3125,3125,3125,0
|
|
20240604,120700,143393300,3125,3125,3125,3125,0
|
|
20240604,120600,143393300,3125,3125,3125,3125,0
|
|
20240604,120500,143393300,3125,3125,3125,3125,0
|
|
20240604,120400,143393300,3125,3125,3125,3125,0
|
|
20240604,120300,143393300,3125,3125,3125,3125,0
|
|
20240604,120200,143393300,3125,3125,3125,3125,0
|
|
20240604,120100,143393300,3125,3125,3125,3125,0
|
|
20240604,120000,143393300,3125,3125,3125,3125,0
|
|
20240604,115900,143393300,3125,3125,3125,3125,0
|
|
20240604,115800,143393300,3125,3120,3125,3120,3
|
|
20240604,115700,143383930,3115,3115,3115,3115,576
|
|
20240604,115600,141589690,3115,3115,3115,3115,0
|
|
20240604,115500,141589690,3115,3115,3115,3115,0
|
|
20240604,115400,141589690,3115,3115,3115,3115,0
|
|
20240604,115300,141589690,3115,3115,3115,3115,0
|
|
20240604,115200,141589690,3115,3115,3115,3115,0
|
|
20240604,115100,141589690,3115,3115,3115,3115,0
|
|
20240604,115000,141589690,3115,3115,3115,3115,0
|
|
20240604,114900,141589690,3115,3115,3115,3115,0
|
|
20240604,114800,141589690,3115,3115,3115,3115,0
|
|
20240604,114700,141589690,3115,3125,3125,3115,1276
|
|
20240604,114600,137612360,3130,3130,3130,3130,0
|
|
20240604,114500,137612360,3130,3130,3130,3130,0
|
|
20240604,114400,137612360,3130,3130,3130,3130,0
|
|
20240604,114300,137612360,3130,3130,3130,3130,0
|
|
20240604,114200,137612360,3130,3130,3130,3130,0
|
|
20240604,114100,137612360,3130,3130,3130,3130,1
|
|
20240604,114000,137609230,3130,3130,3130,3130,0
|
|
20240604,113900,137609230,3130,3130,3130,3130,0
|
|
20240604,113800,137609230,3130,3130,3130,3130,0
|
|
20240604,113700,137609230,3130,3130,3130,3130,0
|
|
20240604,113600,137609230,3130,3130,3130,3130,311
|
|
20240604,113500,136635800,3130,3130,3130,3130,0
|
|
20240604,113400,136635800,3130,3130,3130,3130,0
|
|
20240604,113300,136635800,3130,3130,3130,3130,0
|
|
20240604,113200,136635800,3130,3130,3130,3130,0
|
|
20240604,113100,136635800,3130,3130,3130,3130,1
|
|
20240604,113000,136632670,3130,3120,3130,3120,175
|
|
20240604,112900,136086615,3120,3120,3120,3120,3
|
|
20240604,112800,136077255,3120,3120,3120,3120,8
|
|
20240604,112700,136052295,3120,3120,3120,3120,1
|
|
20240604,112600,136049175,3115,3115,3115,3115,0
|
|
20240604,112500,136049175,3115,3115,3115,3115,0
|
|
20240604,112400,136049175,3115,3115,3115,3115,0
|
|
20240604,112300,136049175,3115,3115,3115,3115,652
|
|
20240604,112200,134018195,3120,3120,3120,3120,2
|
|
20240604,112100,134011955,3115,3115,3115,3115,0
|
|
20240604,112000,134011955,3115,3115,3115,3115,0
|
|
20240604,111900,134011955,3115,3115,3115,3115,0
|
|
20240604,111800,134011955,3115,3115,3115,3115,0
|
|
20240604,111700,134011955,3115,3115,3115,3115,244
|
|
20240604,111600,133251895,3115,3115,3115,3115,0
|
|
20240604,111500,133251895,3115,3115,3115,3115,0
|
|
20240604,111400,133251895,3115,3115,3115,3115,0
|
|
20240604,111300,133251895,3115,3115,3115,3115,0
|
|
20240604,111200,133251895,3115,3115,3115,3115,0
|
|
20240604,111100,133251895,3115,3115,3115,3115,0
|
|
20240604,111000,133251895,3115,3115,3115,3115,0
|
|
20240604,110900,133251895,3115,3115,3115,3115,0
|
|
20240604,110800,133251895,3115,3115,3115,3115,76
|
|
20240604,110700,133015155,3115,3115,3115,3115,0
|
|
20240604,110600,133015155,3115,3115,3115,3115,0
|
|
20240604,110500,133015155,3115,3115,3115,3115,0
|
|
20240604,110400,133015155,3115,3115,3115,3115,189
|
|
20240604,110300,132426420,3110,3110,3110,3110,0
|
|
20240604,110200,132426420,3110,3110,3110,3110,0
|
|
20240604,110100,132426420,3110,3110,3110,3110,0
|
|
20240604,110000,132426420,3110,3110,3110,3110,0
|
|
20240604,105900,132426420,3110,3110,3110,3110,0
|
|
20240604,105800,132426420,3110,3110,3110,3110,0
|
|
20240604,105700,132426420,3110,3110,3110,3110,0
|
|
20240604,105600,132426420,3110,3110,3110,3110,0
|
|
20240604,105500,132426420,3110,3110,3110,3110,0
|
|
20240604,105400,132426420,3110,3110,3110,3110,0
|
|
20240604,105300,132426420,3110,3110,3110,3110,0
|
|
20240604,105200,132426420,3110,3110,3110,3110,0
|
|
20240604,105100,132426420,3110,3115,3115,3110,2548
|
|
20240604,105000,124491125,3115,3115,3115,3115,10
|
|
20240604,104900,124459975,3105,3115,3115,3105,3907
|
|
20240604,104800,112302865,3120,3120,3120,3120,0
|
|
20240604,104700,112302865,3120,3120,3120,3120,0
|
|
20240604,104600,112302865,3120,3120,3120,3120,80
|
|
20240604,104500,112053265,3120,3120,3120,3120,0
|
|
20240604,104400,112053265,3120,3120,3120,3120,30
|
|
20240604,104300,111959665,3120,3120,3120,3120,5
|
|
20240604,104200,111944065,3120,3120,3120,3120,2
|
|
20240604,104100,111937825,3125,3120,3125,3120,24
|
|
20240604,104000,111862850,3125,3120,3125,3120,35
|
|
20240604,103900,111753490,3125,3120,3125,3120,36
|
|
20240604,103800,111641005,3125,3125,3125,3120,3
|
|
20240604,103700,111631635,3120,3120,3125,3120,3
|
|
20240604,103600,111622270,3125,3125,3125,3125,0
|
|
20240604,103500,111622270,3125,3115,3125,3115,2
|
|
20240604,103400,111616030,3125,3125,3125,3125,1
|
|
20240604,103300,111612905,3125,3110,3125,3105,592
|
|
20240604,103200,109772585,3110,3110,3110,3110,343
|
|
20240604,103100,108705855,3125,3120,3125,3120,93
|
|
20240604,103000,108415360,3120,3120,3120,3120,0
|
|
20240604,102900,108415360,3120,3120,3120,3120,10
|
|
20240604,102800,108384160,3125,3120,3125,3120,61
|
|
20240604,102700,108193835,3130,3130,3130,3130,0
|
|
20240604,102600,108193835,3130,3130,3130,3130,0
|
|
20240604,102500,108193835,3130,3120,3130,3110,203
|
|
20240604,102400,107562295,3130,3125,3130,3125,11
|
|
20240604,102300,107527870,3130,3120,3130,3120,2
|
|
20240604,102200,107521620,3130,3125,3130,3110,1761
|
|
20240604,102100,102029475,3125,3125,3125,3125,5000
|
|
20240604,102000,86404475,3125,3130,3130,3125,418
|
|
20240604,101900,85098220,3130,3130,3130,3130,0
|
|
20240604,101800,85098220,3130,3130,3130,3130,1168
|
|
20240604,101700,81442380,3130,3130,3130,3130,0
|
|
20240604,101600,81442380,3130,3130,3130,3130,90
|
|
20240604,101500,81160680,3140,3140,3140,3140,0
|
|
20240604,101400,81160680,3140,3140,3140,3140,0
|
|
20240604,101300,81160680,3140,3140,3140,3140,0
|
|
20240604,101200,81160680,3140,3130,3140,3130,309
|
|
20240604,101100,80193500,3130,3130,3130,3130,35
|
|
20240604,101000,80083950,3130,3135,3135,3130,219
|
|
20240604,100900,79398465,3140,3140,3140,3140,0
|
|
20240604,100800,79398465,3140,3140,3140,3140,100
|
|
20240604,100700,79084465,3140,3135,3140,3135,779
|
|
20240604,100600,76642285,3130,3130,3130,3130,100
|
|
20240604,100500,76329285,3130,3130,3130,3130,214
|
|
20240604,100400,75659465,3135,3135,3135,3135,1
|
|
20240604,100300,75656330,3135,3135,3135,3135,0
|
|
20240604,100200,75656330,3135,3130,3135,3130,101
|
|
20240604,100100,75340195,3130,3135,3135,3130,27
|
|
20240604,100000,75255675,3135,3135,3135,3135,1
|
|
20240604,095900,75252540,3135,3140,3140,3135,123
|
|
20240604,095800,74866830,3140,3140,3140,3140,4
|
|
20240604,095700,74854270,3140,3140,3140,3140,5
|
|
20240604,095600,74838570,3140,3140,3140,3140,3
|
|
20240604,095500,74829150,3140,3140,3140,3140,0
|
|
20240604,095400,74829150,3140,3140,3140,3140,5
|
|
20240604,095300,74813450,3145,3145,3145,3145,5
|
|
20240604,095200,74797725,3145,3145,3145,3145,112
|
|
20240604,095100,74445485,3145,3145,3145,3145,0
|
|
20240604,095000,74445485,3145,3145,3145,3145,1
|
|
20240604,094900,74442340,3145,3145,3145,3145,2040
|
|
20240604,094800,68026540,3145,3145,3145,3145,0
|
|
20240604,094700,68026540,3145,3145,3145,3145,0
|
|
20240604,094600,68026540,3145,3130,3145,3130,111
|
|
20240604,094500,67678095,3140,3140,3140,3140,0
|
|
20240604,094400,67678095,3140,3140,3140,3140,0
|
|
20240604,094300,67678095,3140,3140,3140,3140,1
|
|
20240604,094200,67674955,3130,3140,3140,3130,210
|
|
20240604,094100,67017555,3130,3130,3130,3130,100
|
|
20240604,094000,66704555,3130,3130,3130,3130,0
|
|
20240604,093900,66704555,3130,3130,3130,3130,244
|
|
20240604,093800,65940835,3130,3130,3130,3130,0
|
|
20240604,093700,65940835,3130,3130,3130,3130,0
|
|
20240604,093600,65940835,3130,3130,3130,3130,0
|
|
20240604,093500,65940835,3130,3130,3130,3130,0
|
|
20240604,093400,65940835,3130,3130,3130,3130,0
|
|
20240604,093300,65940835,3130,3130,3130,3130,1216
|
|
20240604,093200,62134755,3130,3130,3130,3130,63
|
|
20240604,093100,61937565,3130,3130,3130,3130,300
|
|
20240604,093000,60998565,3130,3130,3130,3130,1627
|
|
20240604,092900,55906055,3130,3135,3135,3130,550
|
|
20240604,092800,54183560,3135,3130,3135,3130,2
|
|
20240604,092700,54177295,3130,3130,3130,3125,853
|
|
20240604,092600,51507655,3125,3125,3125,3125,220
|
|
20240604,092500,50820155,3130,3130,3130,3130,0
|
|
20240604,092400,50820155,3130,3130,3130,3130,80
|
|
20240604,092300,50569755,3130,3135,3135,3130,1318
|
|
20240604,092200,46439415,3135,3125,3135,3125,319
|
|
20240604,092100,45440350,3125,3125,3125,3125,0
|
|
20240604,092000,45440350,3125,3125,3125,3125,0
|
|
20240604,091900,45440350,3125,3125,3125,3125,96
|
|
20240604,091800,45140350,3125,3125,3125,3125,0
|
|
20240604,091700,45140350,3125,3125,3125,3125,110
|
|
20240604,091600,44796600,3125,3125,3125,3125,3
|
|
20240604,091500,44787225,3120,3120,3120,3120,1000
|
|
20240604,091400,41667225,3120,3120,3120,3120,110
|
|
20240604,091300,41324025,3120,3120,3120,3120,0
|
|
20240604,091200,41324025,3120,3125,3125,3120,800
|
|
20240604,091100,38827000,3140,3140,3140,3140,0
|
|
20240604,091000,38827000,3140,3140,3140,3140,0
|
|
20240604,090900,38827000,3140,3140,3140,3135,2845
|
|
20240604,090800,29893705,3140,3135,3145,3135,393
|
|
20240604,090700,28659685,3140,3135,3140,3135,201
|
|
20240604,090600,28028550,3140,3140,3145,3140,1533
|
|
20240604,090500,23210640,3145,3145,3145,3140,1627
|
|
20240604,090400,18094500,3145,3145,3145,3145,2
|
|
20240604,090300,18088210,3120,3115,3120,3115,1152
|
|
20240604,090200,14496130,3115,3135,3135,3115,855
|
|
20240604,090100,11823600,3135,3135,3135,3135,336
|
|
20240604,090000,10770240,3160,3160,3160,3140,3409
|