683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,202000,223361440,3005,3005,3005,3005,2818
|
|
20240604,201900,223361440,3005,3005,3005,3005,0
|
|
20240604,201800,223361440,3005,3005,3005,3005,0
|
|
20240604,201700,223361440,3005,3005,3005,3005,0
|
|
20240604,201600,223361440,3005,3005,3005,3005,0
|
|
20240604,201500,223361440,3005,3005,3005,3005,0
|
|
20240604,201400,223361440,3005,3005,3005,3005,0
|
|
20240604,201300,223361440,3005,3005,3005,3005,0
|
|
20240604,201200,223361440,3005,3005,3005,3005,0
|
|
20240604,201100,223361440,3005,3005,3005,3005,0
|
|
20240604,201000,223361440,3005,3005,3005,3005,0
|
|
20240604,200900,223361440,3005,3005,3005,3005,0
|
|
20240604,200800,223361440,3005,3005,3005,3005,0
|
|
20240604,200700,223361440,3005,3005,3005,3005,0
|
|
20240604,200600,223361440,3005,3005,3005,3005,0
|
|
20240604,200500,223361440,3005,3005,3005,3005,0
|
|
20240604,200400,223361440,3005,3005,3005,3005,0
|
|
20240604,200300,223361440,3005,3005,3005,3005,0
|
|
20240604,200200,223361440,3005,3005,3005,3005,0
|
|
20240604,200100,223361440,3005,3005,3005,3005,0
|
|
20240604,200000,223361440,3005,3005,3005,3005,0
|
|
20240604,195900,223361440,3005,3005,3005,3005,0
|
|
20240604,195800,223361440,3005,3005,3005,3005,0
|
|
20240604,195700,223361440,3005,3005,3005,3005,0
|
|
20240604,195600,223361440,3005,3005,3005,3005,0
|
|
20240604,195500,223361440,3005,3005,3005,3005,0
|
|
20240604,195400,223361440,3005,3005,3005,3005,0
|
|
20240604,195300,223361440,3005,3005,3005,3005,0
|
|
20240604,195200,223361440,3005,3005,3005,3005,0
|
|
20240604,195100,223361440,3005,3005,3005,3005,0
|
|
20240604,195000,223361440,3005,3005,3005,3005,2818
|
|
20240604,194900,223361440,3005,3005,3005,3005,0
|
|
20240604,194800,223361440,3005,3005,3005,3005,0
|
|
20240604,194700,223361440,3005,3005,3005,3005,0
|
|
20240604,194600,223361440,3005,3005,3005,3005,0
|
|
20240604,194500,223361440,3005,3005,3005,3005,0
|
|
20240604,194400,223361440,3005,3005,3005,3005,0
|
|
20240604,194300,223361440,3005,3005,3005,3005,0
|
|
20240604,194200,223361440,3005,3005,3005,3005,0
|
|
20240604,194100,223361440,3005,3005,3005,3005,0
|
|
20240604,194000,223361440,3005,3005,3005,3005,0
|
|
20240604,193900,223361440,3005,3005,3005,3005,0
|
|
20240604,193800,223361440,3005,3005,3005,3005,0
|
|
20240604,193700,223361440,3005,3005,3005,3005,0
|
|
20240604,193600,223361440,3005,3005,3005,3005,0
|
|
20240604,193500,223361440,3005,3005,3005,3005,0
|
|
20240604,193400,223361440,3005,3005,3005,3005,0
|
|
20240604,193300,223361440,3005,3005,3005,3005,0
|
|
20240604,193200,223361440,3005,3005,3005,3005,0
|
|
20240604,193100,223361440,3005,3005,3005,3005,0
|
|
20240604,193000,223361440,3005,3005,3005,3005,0
|
|
20240604,192900,223361440,3005,3005,3005,3005,0
|
|
20240604,192800,223361440,3005,3005,3005,3005,0
|
|
20240604,192700,223361440,3005,3005,3005,3005,0
|
|
20240604,192600,223361440,3005,3005,3005,3005,0
|
|
20240604,192500,223361440,3005,3005,3005,3005,0
|
|
20240604,192400,223361440,3005,3005,3005,3005,0
|
|
20240604,192300,223361440,3005,3005,3005,3005,0
|
|
20240604,192200,223361440,3005,3005,3005,3005,0
|
|
20240604,192100,223361440,3005,3005,3005,3005,0
|
|
20240604,192000,223361440,3005,3005,3005,3005,2818
|
|
20240604,191900,223361440,3005,3005,3005,3005,0
|
|
20240604,191800,223361440,3005,3005,3005,3005,0
|
|
20240604,191700,223361440,3005,3005,3005,3005,0
|
|
20240604,191600,223361440,3005,3005,3005,3005,0
|
|
20240604,191500,223361440,3005,3005,3005,3005,0
|
|
20240604,191400,223361440,3005,3005,3005,3005,0
|
|
20240604,191300,223361440,3005,3005,3005,3005,0
|
|
20240604,191200,223361440,3005,3005,3005,3005,0
|
|
20240604,191100,223361440,3005,3005,3005,3005,0
|
|
20240604,191000,223361440,3005,3005,3005,3005,0
|
|
20240604,190900,223361440,3005,3005,3005,3005,0
|
|
20240604,190800,223361440,3005,3005,3005,3005,0
|
|
20240604,190700,223361440,3005,3005,3005,3005,0
|
|
20240604,190600,223361440,3005,3005,3005,3005,0
|
|
20240604,190500,223361440,3005,3005,3005,3005,0
|
|
20240604,190400,223361440,3005,3005,3005,3005,0
|
|
20240604,190300,223361440,3005,3005,3005,3005,0
|
|
20240604,190200,223361440,3005,3005,3005,3005,0
|
|
20240604,190100,223361440,3005,3005,3005,3005,0
|
|
20240604,190000,223361440,3005,3005,3005,3005,0
|
|
20240604,185900,223361440,3005,3005,3005,3005,0
|
|
20240604,185800,223361440,3005,3005,3005,3005,0
|
|
20240604,185700,223361440,3005,3005,3005,3005,0
|
|
20240604,185600,223361440,3005,3005,3005,3005,0
|
|
20240604,185500,223361440,3005,3005,3005,3005,0
|
|
20240604,185400,223361440,3005,3005,3005,3005,0
|
|
20240604,185300,223361440,3005,3005,3005,3005,0
|
|
20240604,185200,223361440,3005,3005,3005,3005,0
|
|
20240604,185100,223361440,3005,3005,3005,3005,0
|
|
20240604,185000,223361440,3005,3005,3005,3005,2818
|
|
20240604,184900,223361440,3005,3005,3005,3005,0
|
|
20240604,184800,223361440,3005,3005,3005,3005,0
|
|
20240604,184700,223361440,3005,3005,3005,3005,0
|
|
20240604,184600,223361440,3005,3005,3005,3005,0
|
|
20240604,184500,223361440,3005,3005,3005,3005,0
|
|
20240604,184400,223361440,3005,3005,3005,3005,0
|
|
20240604,184300,223361440,3005,3005,3005,3005,0
|
|
20240604,184200,223361440,3005,3005,3005,3005,0
|
|
20240604,184100,223361440,3005,3005,3005,3005,0
|
|
20240604,184000,223361440,3005,3005,3005,3005,0
|
|
20240604,183900,223361440,3005,3005,3005,3005,0
|
|
20240604,183800,223361440,3005,3005,3005,3005,0
|
|
20240604,183700,223361440,3005,3005,3005,3005,0
|
|
20240604,183600,223361440,3005,3005,3005,3005,0
|
|
20240604,183500,223361440,3005,3005,3005,3005,0
|
|
20240604,183400,223361440,3005,3005,3005,3005,0
|
|
20240604,183300,223361440,3005,3005,3005,3005,0
|
|
20240604,183200,223361440,3005,3005,3005,3005,0
|
|
20240604,183100,223361440,3005,3005,3005,3005,0
|
|
20240604,183000,223361440,3005,3005,3005,3005,0
|
|
20240604,182900,223361440,3005,3005,3005,3005,0
|
|
20240604,182800,223361440,3005,3005,3005,3005,0
|
|
20240604,182700,223361440,3005,3005,3005,3005,0
|
|
20240604,182600,223361440,3005,3005,3005,3005,0
|
|
20240604,182500,223361440,3005,3005,3005,3005,0
|
|
20240604,182400,223361440,3005,3005,3005,3005,0
|
|
20240604,182300,223361440,3005,3005,3005,3005,0
|
|
20240604,182200,223361440,3005,3005,3005,3005,0
|
|
20240604,182100,223361440,3005,3005,3005,3005,0
|
|
20240604,182000,223361440,3005,3005,3005,3005,2818
|
|
20240604,181900,223361440,3005,3005,3005,3005,0
|
|
20240604,181800,223361440,3005,3005,3005,3005,0
|
|
20240604,181700,223361440,3005,3005,3005,3005,0
|
|
20240604,181600,223361440,3005,3005,3005,3005,0
|
|
20240604,181500,223361440,3005,3005,3005,3005,0
|
|
20240604,181400,223361440,3005,3005,3005,3005,0
|
|
20240604,181300,223361440,3005,3005,3005,3005,0
|
|
20240604,181200,223361440,3005,3005,3005,3005,0
|
|
20240604,181100,223361440,3005,3005,3005,3005,0
|
|
20240604,181000,223361440,3005,3005,3005,3005,0
|
|
20240604,180900,223361440,3005,3005,3005,3005,0
|
|
20240604,180800,223361440,3005,3005,3005,3005,0
|
|
20240604,180700,223361440,3005,3005,3005,3005,0
|
|
20240604,180600,223361440,3005,3005,3005,3005,0
|
|
20240604,180500,223361440,3005,3005,3005,3005,0
|
|
20240604,180400,223361440,3005,3005,3005,3005,0
|
|
20240604,180300,223361440,3005,3005,3005,3005,0
|
|
20240604,180200,223361440,3005,3005,3005,3005,0
|
|
20240604,180100,223361440,3005,3005,3005,3005,0
|
|
20240604,180000,223361440,3005,3005,3005,3005,0
|
|
20240604,175900,223361440,3005,3005,3005,3005,0
|
|
20240604,175800,223361440,3005,3005,3005,3005,0
|
|
20240604,175700,223361440,3005,3005,3005,3005,0
|
|
20240604,175600,223361440,3005,3005,3005,3005,0
|
|
20240604,175500,223361440,3005,3005,3005,3005,0
|
|
20240604,175400,223361440,3005,3005,3005,3005,0
|
|
20240604,175300,223361440,3005,3005,3005,3005,0
|
|
20240604,175200,223361440,3005,3005,3005,3005,0
|
|
20240604,175100,223361440,3005,3005,3005,3005,0
|
|
20240604,175000,223361440,3005,3005,3005,3005,2818
|
|
20240604,174900,223361440,3005,3005,3005,3005,0
|
|
20240604,174800,223361440,3005,3005,3005,3005,0
|
|
20240604,174700,223361440,3005,3005,3005,3005,0
|
|
20240604,174600,223361440,3005,3005,3005,3005,0
|
|
20240604,174500,223361440,3005,3005,3005,3005,0
|
|
20240604,174400,223361440,3005,3005,3005,3005,0
|
|
20240604,174300,223361440,3005,3005,3005,3005,0
|
|
20240604,174200,223361440,3005,3005,3005,3005,0
|
|
20240604,174100,223361440,3005,3005,3005,3005,0
|
|
20240604,174000,223361440,3005,3005,3005,3005,0
|
|
20240604,173900,223361440,3005,3005,3005,3005,0
|
|
20240604,173800,223361440,3005,3005,3005,3005,0
|
|
20240604,173700,223361440,3005,3005,3005,3005,0
|
|
20240604,173600,223361440,3005,3005,3005,3005,0
|
|
20240604,173500,223361440,3005,3005,3005,3005,0
|
|
20240604,173400,223361440,3005,3005,3005,3005,0
|
|
20240604,173300,223361440,3005,3005,3005,3005,0
|
|
20240604,173200,223361440,3005,3005,3005,3005,0
|
|
20240604,173100,223361440,3005,3005,3005,3005,0
|
|
20240604,173000,223361440,3005,3005,3005,3005,0
|
|
20240604,172900,223361440,3005,3005,3005,3005,0
|
|
20240604,172800,223361440,3005,3005,3005,3005,0
|
|
20240604,172700,223361440,3005,3005,3005,3005,0
|
|
20240604,172600,223361440,3005,3005,3005,3005,0
|
|
20240604,172500,223361440,3005,3005,3005,3005,0
|
|
20240604,172400,223361440,3005,3005,3005,3005,0
|
|
20240604,172300,223361440,3005,3005,3005,3005,0
|
|
20240604,172200,223361440,3005,3005,3005,3005,0
|
|
20240604,172100,223361440,3005,3005,3005,3005,0
|
|
20240604,172000,223361440,3005,3005,3005,3005,2818
|
|
20240604,171900,223361440,3005,3005,3005,3005,0
|
|
20240604,171800,223361440,3005,3005,3005,3005,0
|
|
20240604,171700,223361440,3005,3005,3005,3005,0
|
|
20240604,171600,223361440,3005,3005,3005,3005,0
|
|
20240604,171500,223361440,3005,3005,3005,3005,0
|
|
20240604,171400,223361440,3005,3005,3005,3005,0
|
|
20240604,171300,223361440,3005,3005,3005,3005,0
|
|
20240604,171200,223361440,3005,3005,3005,3005,0
|
|
20240604,171100,223361440,3005,3005,3005,3005,0
|
|
20240604,171000,223361440,3005,3005,3005,3005,0
|
|
20240604,170900,223361440,3005,3005,3005,3005,0
|
|
20240604,170800,223361440,3005,3005,3005,3005,0
|
|
20240604,170700,223361440,3005,3005,3005,3005,0
|
|
20240604,170600,223361440,3005,3005,3005,3005,0
|
|
20240604,170500,223361440,3005,3005,3005,3005,0
|
|
20240604,170400,223361440,3005,3005,3005,3005,0
|
|
20240604,170300,223361440,3005,3005,3005,3005,0
|
|
20240604,170200,223361440,3005,3005,3005,3005,0
|
|
20240604,170100,223361440,3005,3005,3005,3005,0
|
|
20240604,170000,223361440,3005,3005,3005,3005,0
|
|
20240604,165900,223361440,3005,3005,3005,3005,0
|
|
20240604,165800,223361440,3005,3005,3005,3005,0
|
|
20240604,165700,223361440,3005,3005,3005,3005,0
|
|
20240604,165600,223361440,3005,3005,3005,3005,0
|
|
20240604,165500,223361440,3005,3005,3005,3005,0
|
|
20240604,165400,223361440,3005,3005,3005,3005,0
|
|
20240604,165300,223361440,3005,3005,3005,3005,0
|
|
20240604,165200,223361440,3005,3005,3005,3005,0
|
|
20240604,165100,223361440,3005,3005,3005,3005,0
|
|
20240604,165000,223361440,3005,3005,3005,3005,2818
|
|
20240604,164900,223361440,3005,3005,3005,3005,0
|
|
20240604,164800,223361440,3005,3005,3005,3005,0
|
|
20240604,164700,223361440,3005,3005,3005,3005,0
|
|
20240604,164600,223361440,3005,3005,3005,3005,0
|
|
20240604,164500,223361440,3005,3005,3005,3005,0
|
|
20240604,164400,223361440,3005,3005,3005,3005,0
|
|
20240604,164300,223361440,3005,3005,3005,3005,0
|
|
20240604,164200,223361440,3005,3005,3005,3005,0
|
|
20240604,164100,223361440,3005,3005,3005,3005,0
|
|
20240604,164000,223361440,3005,3005,3005,3005,0
|
|
20240604,163900,223361440,3005,3005,3005,3005,0
|
|
20240604,163800,223361440,3005,3005,3005,3005,0
|
|
20240604,163700,223361440,3005,3005,3005,3005,0
|
|
20240604,163600,223361440,3005,3005,3005,3005,0
|
|
20240604,163500,223361440,3005,3005,3005,3005,0
|
|
20240604,163400,223361440,3005,3005,3005,3005,0
|
|
20240604,163300,223361440,3005,3005,3005,3005,0
|
|
20240604,163200,223361440,3005,3005,3005,3005,0
|
|
20240604,163100,223361440,3005,3005,3005,3005,0
|
|
20240604,163000,223361440,3005,3005,3005,3005,0
|
|
20240604,162900,223361440,3005,3005,3005,3005,0
|
|
20240604,162800,223361440,3005,3005,3005,3005,0
|
|
20240604,162700,223361440,3005,3005,3005,3005,0
|
|
20240604,162600,223361440,3005,3005,3005,3005,0
|
|
20240604,162500,223361440,3005,3005,3005,3005,0
|
|
20240604,162400,223361440,3005,3005,3005,3005,0
|
|
20240604,162300,223361440,3005,3005,3005,3005,0
|
|
20240604,162200,223361440,3005,3005,3005,3005,0
|
|
20240604,162100,223361440,3005,3005,3005,3005,0
|
|
20240604,162000,223361440,3005,3005,3005,3005,2818
|
|
20240604,161900,223361440,3005,3005,3005,3005,0
|
|
20240604,161800,223361440,3005,3005,3005,3005,0
|
|
20240604,161700,223361440,3005,3005,3005,3005,0
|
|
20240604,161600,223361440,3005,3005,3005,3005,0
|
|
20240604,161500,223361440,3005,3005,3005,3005,0
|
|
20240604,161400,223361440,3005,3005,3005,3005,0
|
|
20240604,161300,223361440,3005,3005,3005,3005,0
|
|
20240604,161200,223361440,3005,3005,3005,3005,0
|
|
20240604,161100,223361440,3005,3005,3005,3005,0
|
|
20240604,161000,223361440,3005,3005,3005,3005,0
|
|
20240604,160900,223361440,3005,3005,3005,3005,0
|
|
20240604,160800,223361440,3005,3005,3005,3005,0
|
|
20240604,160700,223361440,3005,3005,3005,3005,0
|
|
20240604,160600,223361440,3005,3005,3005,3005,0
|
|
20240604,160500,223361440,3005,3005,3005,3005,0
|
|
20240604,160400,223361440,3005,3005,3005,3005,0
|
|
20240604,160300,223361440,3005,3005,3005,3005,0
|
|
20240604,160200,223361440,3005,3005,3005,3005,0
|
|
20240604,160100,223361440,3005,3005,3005,3005,0
|
|
20240604,160000,223361440,3005,3005,3005,3005,0
|
|
20240604,155900,223361440,3005,3005,3005,3005,0
|
|
20240604,155800,223361440,3005,3005,3005,3005,0
|
|
20240604,155700,223361440,3005,3005,3005,3005,0
|
|
20240604,155600,223361440,3005,3005,3005,3005,0
|
|
20240604,155500,223361440,3005,3005,3005,3005,0
|
|
20240604,155400,223361440,3005,3005,3005,3005,0
|
|
20240604,155300,223361440,3005,3005,3005,3005,0
|
|
20240604,155200,223361440,3005,3005,3005,3005,0
|
|
20240604,155100,223361440,3005,3005,3005,3005,0
|
|
20240604,155000,223361440,3005,3005,3005,3005,2818
|
|
20240604,154900,223361440,3005,3005,3005,3005,0
|
|
20240604,154800,223361440,3005,3005,3005,3005,0
|
|
20240604,154700,223361440,3005,3005,3005,3005,0
|
|
20240604,154600,223361440,3005,3005,3005,3005,0
|
|
20240604,154500,223361440,3005,3005,3005,3005,0
|
|
20240604,154400,223361440,3005,3005,3005,3005,0
|
|
20240604,154300,223361440,3005,3005,3005,3005,0
|
|
20240604,154200,223361440,3005,3005,3005,3005,0
|
|
20240604,154100,223361440,3005,3005,3005,3005,0
|
|
20240604,154000,223361440,3005,3005,3005,3005,0
|
|
20240604,153900,223361440,3005,3005,3005,3005,0
|
|
20240604,153800,223361440,3005,3005,3005,3005,0
|
|
20240604,153700,223361440,3005,3005,3005,3005,0
|
|
20240604,153600,223361440,3005,3005,3005,3005,0
|
|
20240604,153500,223361440,3005,3005,3005,3005,0
|
|
20240604,153400,223361440,3005,3005,3005,3005,0
|
|
20240604,153300,223361440,3005,3005,3005,3005,0
|
|
20240604,153200,223361440,3005,3005,3005,3005,0
|
|
20240604,153100,223361440,3005,3005,3005,3005,0
|
|
20240604,153000,223361440,3005,3005,3005,3005,2818
|
|
20240604,152900,214893350,3015,3015,3015,3015,0
|
|
20240604,152800,214893350,3015,3015,3015,3015,0
|
|
20240604,152700,214893350,3015,3015,3015,3015,0
|
|
20240604,152600,214893350,3015,3015,3015,3015,0
|
|
20240604,152500,214893350,3015,3015,3015,3015,0
|
|
20240604,152400,214893350,3015,3015,3015,3015,0
|
|
20240604,152300,214893350,3015,3015,3015,3015,0
|
|
20240604,152200,214893350,3015,3015,3015,3015,0
|
|
20240604,152100,214893350,3015,3015,3015,3015,0
|
|
20240604,152000,214893350,3015,3015,3015,3015,0
|
|
20240604,151900,214893350,3015,3010,3015,3005,154
|
|
20240604,151800,214430365,3010,3005,3010,3005,81
|
|
20240604,151700,214186870,3010,3005,3010,3005,46
|
|
20240604,151600,214048500,3005,3005,3010,3005,117
|
|
20240604,151500,213696740,3005,3005,3010,3005,256
|
|
20240604,151400,212927055,3005,3005,3010,3005,98
|
|
20240604,151300,212632560,3010,3005,3010,3005,90
|
|
20240604,151200,212362090,3005,3010,3010,3005,202
|
|
20240604,151100,211754490,3005,3010,3010,3005,198
|
|
20240604,151000,211159020,3010,3005,3010,3005,66
|
|
20240604,150900,210960495,3005,3005,3010,3005,153
|
|
20240604,150800,210500420,3010,3005,3010,3005,92
|
|
20240604,150700,210223935,3005,3005,3010,3005,547
|
|
20240604,150600,208580185,3005,3005,3005,3005,87
|
|
20240604,150500,208318750,3005,3005,3010,3005,192
|
|
20240604,150400,207741775,3005,3005,3005,3005,92
|
|
20240604,150300,207465315,3005,3010,3010,3005,30
|
|
20240604,150200,207375160,3005,3005,3010,3005,482
|
|
20240604,150100,205926700,3005,3005,3005,3005,167
|
|
20240604,150000,205424865,3005,3010,3010,3005,4350
|
|
20240604,145900,192346165,3010,3010,3015,3010,984
|
|
20240604,145800,189379825,3010,3010,3015,3010,131
|
|
20240604,145700,188985010,3010,3010,3015,3010,449
|
|
20240604,145600,187632015,3010,3010,3015,3010,32
|
|
20240604,145500,187535690,3010,3010,3015,3010,198
|
|
20240604,145400,186939595,3010,3010,3015,3010,1527
|
|
20240604,145300,182343320,3010,3010,3010,3010,2180
|
|
20240604,145200,175781520,3010,3010,3015,3010,209
|
|
20240604,145100,175152210,3010,3010,3010,3010,6
|
|
20240604,145000,175134150,3010,3015,3015,3010,170
|
|
20240604,144900,174622385,3010,3010,3015,3010,171
|
|
20240604,144800,174107160,3010,3015,3015,3010,61
|
|
20240604,144700,173923540,3015,3010,3015,3010,50
|
|
20240604,144600,173773025,3010,3015,3015,3010,232
|
|
20240604,144500,173074360,3015,3010,3015,3010,67
|
|
20240604,144400,172872640,3010,3015,3015,3010,5
|
|
20240604,144300,172857580,3010,3015,3015,3010,53
|
|
20240604,144200,172698040,3010,3015,3015,3010,96
|
|
20240604,144100,172408915,3015,3010,3015,3010,68
|
|
20240604,144000,172204195,3015,3015,3015,3010,68
|
|
20240604,143900,171999420,3010,3010,3010,3010,63
|
|
20240604,143800,171809790,3015,3010,3015,3010,58
|
|
20240604,143700,171635205,3010,3010,3010,3010,464
|
|
20240604,143600,170238565,3010,3010,3015,3010,59
|
|
20240604,143500,170060970,3015,3010,3015,3010,875
|
|
20240604,143400,167427215,3005,3005,3005,3005,331
|
|
20240604,143300,166432560,3005,3005,3010,3005,233
|
|
20240604,143200,165732390,3005,3010,3015,3005,4583
|
|
20240604,143100,151938480,3015,3015,3015,3015,121
|
|
20240604,143000,151573665,3010,3015,3015,3010,58
|
|
20240604,142900,151399080,3010,3010,3015,3010,210
|
|
20240604,142800,150766655,3010,3010,3010,3010,67
|
|
20240604,142700,150564985,3010,3010,3010,3010,57
|
|
20240604,142600,150393415,3015,3015,3015,3010,61
|
|
20240604,142500,150209785,3010,3010,3010,3010,58
|
|
20240604,142400,150035205,3010,3010,3010,3010,2
|
|
20240604,142300,150029185,3015,3010,3015,3010,108
|
|
20240604,142200,149704100,3010,3015,3015,3010,86
|
|
20240604,142100,149445070,3010,3010,3010,3010,445
|
|
20240604,142000,148105620,3010,3010,3010,3010,57
|
|
20240604,141900,147934050,3015,3015,3015,3015,1
|
|
20240604,141800,147931035,3010,3010,3010,3010,3
|
|
20240604,141700,147922005,3015,3010,3015,3010,3
|
|
20240604,141600,147912970,3015,3015,3015,3015,0
|
|
20240604,141500,147912970,3015,3010,3015,3010,12
|
|
20240604,141400,147876800,3010,3010,3010,3010,0
|
|
20240604,141300,147876800,3010,3010,3010,3010,51
|
|
20240604,141200,147723290,3015,3015,3015,3015,1
|
|
20240604,141100,147720275,3010,3010,3010,3010,548
|
|
20240604,141000,146070795,3015,3010,3015,3010,3
|
|
20240604,140900,146061760,3015,3015,3015,3015,32
|
|
20240604,140800,145965280,3015,3015,3015,3015,118
|
|
20240604,140700,145609510,3010,3015,3015,3010,8
|
|
20240604,140600,145585405,3010,3010,3010,3010,2
|
|
20240604,140500,145579385,3015,3015,3015,3015,15
|
|
20240604,140400,145534160,3015,3010,3015,3010,3
|
|
20240604,140300,145525125,3010,3010,3010,3010,1
|
|
20240604,140200,145522115,3010,3015,3015,3010,7
|
|
20240604,140100,145501020,3015,3015,3015,3015,1
|
|
20240604,140000,145498005,3010,3015,3015,3010,4
|
|
20240604,135900,145485960,3010,3010,3010,3010,0
|
|
20240604,135800,145485960,3010,3010,3010,3010,2
|
|
20240604,135700,145479940,3015,3015,3015,3015,2
|
|
20240604,135600,145473910,3010,3015,3015,3010,56
|
|
20240604,135500,145305085,3015,3010,3015,3010,3
|
|
20240604,135400,145296050,3015,3015,3015,3015,2
|
|
20240604,135300,145290020,3015,3015,3015,3015,3
|
|
20240604,135200,145280975,3010,3015,3015,3010,3
|
|
20240604,135100,145271940,3015,3010,3015,3010,10
|
|
20240604,135000,145241800,3015,3015,3015,3015,3
|
|
20240604,134900,145232755,3015,3010,3015,3010,5
|
|
20240604,134800,145217695,3015,3015,3015,3015,2
|
|
20240604,134700,145211665,3010,3015,3015,3010,4
|
|
20240604,134600,145199615,3015,3015,3015,3015,0
|
|
20240604,134500,145199615,3015,3010,3015,3010,347
|
|
20240604,134400,144155125,3010,3010,3010,3010,2
|
|
20240604,134300,144149105,3015,3015,3015,3015,7
|
|
20240604,134200,144128000,3015,3015,3015,3015,1
|
|
20240604,134100,144124985,3010,3015,3015,3010,3
|
|
20240604,134000,144115950,3010,3010,3010,3010,2
|
|
20240604,133900,144109930,3010,3010,3010,3010,0
|
|
20240604,133800,144109930,3010,3010,3010,3010,114
|
|
20240604,133700,143766790,3010,3010,3010,3010,20
|
|
20240604,133600,143706590,3015,3015,3015,3010,9
|
|
20240604,133500,143679465,3015,3015,3015,3015,0
|
|
20240604,133400,143679465,3015,3020,3020,3015,172
|
|
20240604,133300,143160615,3015,3015,3015,3015,0
|
|
20240604,133200,143160615,3015,3015,3015,3015,2
|
|
20240604,133100,143154585,3020,3020,3020,3020,93
|
|
20240604,133000,142873725,3015,3015,3015,3015,2
|
|
20240604,132900,142867695,3015,3015,3015,3015,2
|
|
20240604,132800,142861665,3015,3015,3015,3015,0
|
|
20240604,132700,142861665,3015,3010,3015,3010,158
|
|
20240604,132600,142385310,3010,3010,3010,3010,0
|
|
20240604,132500,142385310,3010,3010,3010,3010,2
|
|
20240604,132400,142379290,3015,3015,3015,3015,2
|
|
20240604,132300,142373260,3010,3010,3010,3010,3
|
|
20240604,132200,142364230,3015,3010,3015,3010,126
|
|
20240604,132100,141984825,3010,3010,3010,3010,99
|
|
20240604,132000,141686835,3010,3010,3010,3010,90
|
|
20240604,131900,141415935,3010,3010,3015,3010,36
|
|
20240604,131800,141307555,3010,3010,3010,3010,96
|
|
20240604,131700,141018595,3015,3015,3015,3015,2
|
|
20240604,131600,141012565,3010,3010,3010,3010,91
|
|
20240604,131500,140738655,3010,3010,3010,3010,97
|
|
20240604,131400,140446685,3010,3010,3010,3010,2
|
|
20240604,131300,140440665,3015,3015,3015,3015,1
|
|
20240604,131200,140437650,3010,3010,3010,3010,99
|
|
20240604,131100,140139660,3010,3010,3010,3010,0
|
|
20240604,131000,140139660,3010,3010,3010,3010,3
|
|
20240604,130900,140130630,3020,3010,3020,3010,2
|
|
20240604,130800,140124600,3010,3010,3010,3010,2
|
|
20240604,130700,140118580,3010,3010,3010,3010,0
|
|
20240604,130600,140118580,3010,3010,3010,3010,91
|
|
20240604,130500,139844670,3005,3005,3005,3005,0
|
|
20240604,130400,139844670,3005,3015,3015,3005,6284
|
|
20240604,130300,120921060,3015,3015,3015,3015,3
|
|
20240604,130200,120912015,3020,3015,3020,3015,117
|
|
20240604,130100,120559250,3015,3015,3015,3015,3
|
|
20240604,130000,120550205,3015,3015,3015,3015,0
|
|
20240604,125900,120550205,3015,3015,3015,3015,3
|
|
20240604,125800,120541160,3020,3015,3020,3015,1362
|
|
20240604,125700,116434725,3015,3010,3015,3010,85
|
|
20240604,125600,116178460,3010,3010,3010,3010,0
|
|
20240604,125500,116178460,3010,3015,3015,3010,96
|
|
20240604,125400,115889490,3010,3015,3015,3010,1496
|
|
20240604,125300,111379975,3015,3010,3015,3010,240
|
|
20240604,125200,110656390,3015,3015,3015,3015,18
|
|
20240604,125100,110602120,3010,3015,3015,3010,36
|
|
20240604,125000,110493595,3015,3005,3015,3005,132
|
|
20240604,124900,110095990,3010,3010,3010,3010,700
|
|
20240604,124800,107988990,3010,3005,3010,3005,105
|
|
20240604,124700,107673435,3010,3015,3015,3010,1515
|
|
20240604,124600,103110990,3015,3010,3015,3010,3
|
|
20240604,124500,103101955,3010,3010,3010,3010,0
|
|
20240604,124400,103101955,3010,3010,3010,3010,3
|
|
20240604,124300,103092925,3010,3010,3010,3010,0
|
|
20240604,124200,103092925,3010,3010,3010,3010,128
|
|
20240604,124100,102707645,3010,3010,3010,3010,0
|
|
20240604,124000,102707645,3010,3010,3010,3010,3
|
|
20240604,123900,102698615,3010,3010,3010,3010,3
|
|
20240604,123800,102689585,3015,3015,3015,3015,0
|
|
20240604,123700,102689585,3015,3010,3015,3010,36
|
|
20240604,123600,102581060,3015,3015,3015,3015,51
|
|
20240604,123500,102427295,3010,3010,3010,3010,2
|
|
20240604,123400,102421275,3010,3010,3010,3010,0
|
|
20240604,123300,102421275,3010,3010,3010,3010,3
|
|
20240604,123200,102412245,3015,3015,3015,3015,4
|
|
20240604,123100,102400185,3010,3010,3010,3010,3
|
|
20240604,123000,102391155,3010,3010,3010,3010,0
|
|
20240604,122900,102391155,3010,3010,3010,3010,3
|
|
20240604,122800,102382125,3010,3010,3010,3010,0
|
|
20240604,122700,102382125,3010,3015,3015,3010,7
|
|
20240604,122600,102361035,3015,3015,3015,3015,11
|
|
20240604,122500,102327870,3010,3010,3010,3010,3
|
|
20240604,122400,102318840,3015,3010,3015,3010,5
|
|
20240604,122300,102303780,3015,3015,3015,3015,2
|
|
20240604,122200,102297750,3010,3010,3015,3010,13
|
|
20240604,122100,102258595,3015,3015,3015,3015,54
|
|
20240604,122000,102095785,3010,3010,3010,3010,103
|
|
20240604,121900,101785755,3010,3010,3010,3010,0
|
|
20240604,121800,101785755,3010,3005,3010,3005,155
|
|
20240604,121700,101319220,3005,3005,3005,3005,0
|
|
20240604,121600,101319220,3005,3010,3010,3005,5
|
|
20240604,121500,101304185,3005,3005,3005,3005,0
|
|
20240604,121400,101304185,3005,3005,3005,3005,3
|
|
20240604,121300,101295170,3010,3005,3010,3005,3
|
|
20240604,121200,101286150,3010,3005,3010,3005,101
|
|
20240604,121100,100982640,3005,3005,3005,3005,53
|
|
20240604,121000,100823375,3010,3005,3010,3005,3
|
|
20240604,120900,100814355,3005,3005,3005,3005,3
|
|
20240604,120800,100805340,3010,3010,3010,3010,25
|
|
20240604,120700,100730090,3005,3015,3015,3005,1003
|
|
20240604,120600,97708020,3015,3015,3015,3015,11
|
|
20240604,120500,97674855,3010,3015,3015,3010,56
|
|
20240604,120400,97506030,3010,3010,3010,3010,0
|
|
20240604,120300,97506030,3010,3010,3010,3010,3
|
|
20240604,120200,97497000,3010,3005,3010,3005,189
|
|
20240604,120100,96928120,3005,3005,3005,3005,0
|
|
20240604,120000,96928120,3005,3005,3005,3005,6
|
|
20240604,115900,96910090,3005,3005,3010,3005,9
|
|
20240604,115800,96883040,3005,3005,3010,3005,17
|
|
20240604,115700,96831940,3005,3005,3005,3005,107
|
|
20240604,115600,96510405,3010,3005,3010,3005,1314
|
|
20240604,115500,92556835,3005,3005,3010,3005,14
|
|
20240604,115400,92514750,3005,3005,3005,3005,9
|
|
20240604,115300,92487705,3005,3010,3010,3005,12
|
|
20240604,115200,92451640,3005,3010,3010,3005,15
|
|
20240604,115100,92406560,3005,3000,3010,3000,60
|
|
20240604,115000,92226260,3000,3000,3000,3000,153
|
|
20240604,114900,91767260,3000,3000,3000,3000,11
|
|
20240604,114800,91734260,3000,3000,3000,3000,8
|
|
20240604,114700,91710260,3005,3000,3005,3000,369
|
|
20240604,114600,90602985,3005,3000,3005,3000,10
|
|
20240604,114500,90572960,3000,3000,3000,3000,8
|
|
20240604,114400,90548960,3005,3000,3005,3000,10
|
|
20240604,114300,90518935,3000,3005,3015,3000,13
|
|
20240604,114200,90479845,3000,3000,3000,3000,10
|
|
20240604,114100,90449845,3005,3000,3005,3000,14
|
|
20240604,114000,90407840,3000,3000,3000,3000,10
|
|
20240604,113900,90377840,3000,3000,3000,3000,12
|
|
20240604,113800,90341840,3000,3000,3000,3000,5
|
|
20240604,113700,90326840,3000,3005,3010,3000,9
|
|
20240604,113600,90299805,3005,3005,3005,3005,13
|
|
20240604,113500,90260740,3005,3005,3005,3005,10
|
|
20240604,113400,90230690,3010,3005,3010,3005,22
|
|
20240604,113300,90164495,3005,3005,3010,3005,16
|
|
20240604,113200,90116410,3010,3005,3010,3005,13
|
|
20240604,113100,90077320,3005,3005,3005,3000,25
|
|
20240604,113000,90002220,3000,3000,3000,3000,13
|
|
20240604,112900,89963220,3000,3000,3005,3000,11
|
|
20240604,112800,89930215,3005,3000,3005,3000,17
|
|
20240604,112700,89879190,3000,3000,3000,3000,10
|
|
20240604,112600,89849190,3000,3005,3005,3000,78
|
|
20240604,112500,89614840,3000,3000,3000,3000,13
|
|
20240604,112400,89575840,3000,3000,3000,3000,24
|
|
20240604,112300,89503840,3005,3000,3005,3000,28
|
|
20240604,112200,89419750,3000,3000,3000,3000,13
|
|
20240604,112100,89380750,3000,3000,3000,3000,8
|
|
20240604,112000,89356750,3000,3000,3000,3000,10
|
|
20240604,111900,89326750,3000,3000,3005,3000,19
|
|
20240604,111800,89269720,3000,3000,3005,3000,11
|
|
20240604,111700,89236715,3005,3005,3005,3000,13
|
|
20240604,111600,89197685,3000,3000,3000,3000,11
|
|
20240604,111500,89164685,3000,3000,3000,3000,3
|
|
20240604,111400,89155685,3010,3005,3015,3005,33
|
|
20240604,111300,89056230,3005,3005,3005,3000,212
|
|
20240604,111200,88419720,3005,3005,3005,3005,10
|
|
20240604,111100,88389670,3005,3005,3005,3005,13
|
|
20240604,111000,88350605,3005,3005,3005,3005,8
|
|
20240604,110900,88326565,3005,3005,3005,3005,10
|
|
20240604,110800,88296515,3005,3005,3005,3005,110
|
|
20240604,110700,87965965,3005,3005,3005,3005,13
|
|
20240604,110600,87926900,3010,3005,3015,3005,36
|
|
20240604,110500,87818560,3005,3005,3005,3005,5
|
|
20240604,110400,87803535,3005,3005,3005,3005,3
|
|
20240604,110300,87794520,3005,3005,3005,3005,0
|
|
20240604,110200,87794520,3005,3010,3010,3005,7
|
|
20240604,110100,87773465,3010,3015,3015,3010,203
|
|
20240604,110000,87161935,3015,3005,3015,3005,4
|
|
20240604,105900,87149905,3005,3005,3005,3005,3
|
|
20240604,105800,87140890,3005,3005,3005,3005,0
|
|
20240604,105700,87140890,3005,3005,3005,3005,873
|
|
20240604,105600,84517525,3005,3010,3010,3005,195
|
|
20240604,105500,83930590,3015,3020,3020,3010,37
|
|
20240604,105400,83819035,3015,3020,3020,3015,25
|
|
20240604,105300,83743550,3015,3015,3015,3015,60
|
|
20240604,105200,83562650,3010,3015,3015,3010,4
|
|
20240604,105100,83550605,3015,3015,3015,3010,13
|
|
20240604,105000,83511425,3015,3015,3015,3015,68
|
|
20240604,104900,83306405,3015,3010,3015,3010,4
|
|
20240604,104800,83294360,3015,3015,3015,3010,108
|
|
20240604,104700,82968755,3015,3015,3015,3015,1
|
|
20240604,104600,82965740,3010,3010,3015,3010,3
|
|
20240604,104500,82956705,3005,3010,3015,3005,8
|
|
20240604,104400,82932630,3005,3010,3010,3005,52
|
|
20240604,104300,82776120,3010,3010,3010,3010,40
|
|
20240604,104200,82655720,3010,3010,3010,3010,0
|
|
20240604,104100,82655720,3010,3005,3010,3005,269
|
|
20240604,104000,81846045,3005,3010,3010,3005,5
|
|
20240604,103900,81831010,3005,3005,3005,3005,1
|
|
20240604,103800,81828005,3005,3005,3005,3005,2
|
|
20240604,103700,81821995,3010,3010,3010,3010,91
|
|
20240604,103600,81548085,3000,3000,3000,3000,3
|
|
20240604,103500,81539085,3000,3000,3000,3000,0
|
|
20240604,103400,81539085,3000,3000,3000,3000,3
|
|
20240604,103300,81530085,3005,3000,3005,3000,151
|
|
20240604,103200,81076340,3005,3005,3005,3005,5
|
|
20240604,103100,81061315,3005,3005,3005,3005,12
|
|
20240604,103000,81025255,3000,3000,3000,3000,3
|
|
20240604,102900,81016255,3000,3000,3000,3000,97
|
|
20240604,102800,80725255,3000,3000,3000,3000,0
|
|
20240604,102700,80725255,3000,3000,3000,3000,184
|
|
20240604,102600,80173255,3000,3000,3005,3000,100
|
|
20240604,102500,79873245,3000,3005,3005,3000,12
|
|
20240604,102400,79837200,3005,3005,3005,3005,2
|
|
20240604,102300,79831190,2995,3000,3000,2995,293
|
|
20240604,102200,78952725,3000,3000,3000,3000,2
|
|
20240604,102100,78946725,3005,3005,3005,3005,10
|
|
20240604,102000,78916675,3005,3010,3010,3005,133
|
|
20240604,101900,78516510,3010,3005,3010,3005,169
|
|
20240604,101800,78008660,3005,3005,3005,3005,3
|
|
20240604,101700,77999645,3005,3010,3010,3005,103
|
|
20240604,101600,77690100,3010,3010,3010,3010,1
|
|
20240604,101500,77687090,3005,3010,3010,3005,9
|
|
20240604,101400,77660015,3005,3000,3005,3000,610
|
|
20240604,101300,75826980,3000,3005,3005,3000,102
|
|
20240604,101200,75520970,3000,3000,3000,2995,973
|
|
20240604,101100,72601985,3000,2995,3000,2995,328
|
|
20240604,101000,71618465,3000,3005,3005,3000,62
|
|
20240604,100900,71432455,3000,3000,3000,3000,186
|
|
20240604,100800,70874455,3000,3000,3000,3000,3
|
|
20240604,100700,70865455,3005,3005,3005,3000,213
|
|
20240604,100600,70226400,3005,3005,3005,3005,1
|
|
20240604,100500,70223395,3010,3010,3010,3010,15
|
|
20240604,100400,70178245,3000,3000,3000,2995,322
|
|
20240604,100300,69212260,3000,3005,3005,3000,1505
|
|
20240604,100200,64697145,3000,3005,3005,3000,100
|
|
20240604,100100,64397115,3005,3005,3005,3000,105
|
|
20240604,100000,64082055,3000,3000,3005,3000,16
|
|
20240604,095900,64034000,3000,3010,3010,3000,190
|
|
20240604,095800,63462990,3000,3000,3010,3000,1754
|
|
20240604,095700,58200980,3000,3000,3010,3000,145
|
|
20240604,095600,57765960,3000,3000,3000,3000,193
|
|
20240604,095500,57186960,3000,3010,3010,3000,397
|
|
20240604,095400,55992960,3010,3010,3010,3010,1
|
|
20240604,095300,55989950,3010,3010,3010,3000,428
|
|
20240604,095200,54702780,3010,3010,3010,3005,13
|
|
20240604,095100,54663665,3010,3010,3010,3010,172
|
|
20240604,095000,54145945,3010,3010,3010,3005,206
|
|
20240604,094900,53526815,3010,3010,3010,3005,28
|
|
20240604,094800,53442550,3005,3010,3010,3005,1107
|
|
20240604,094700,50110960,3010,3010,3010,3010,210
|
|
20240604,094600,49478860,3010,3005,3010,3005,159
|
|
20240604,094500,49000285,3010,3005,3010,3005,14
|
|
20240604,094400,48958160,3005,3005,3005,3005,100
|
|
20240604,094300,48657660,3010,3005,3010,3005,134
|
|
20240604,094200,48254970,3005,3005,3005,3005,72
|
|
20240604,094100,48038610,3005,3010,3010,3005,122
|
|
20240604,094000,47671890,3010,3005,3010,3005,2
|
|
20240604,093900,47665875,3010,3010,3010,3010,88
|
|
20240604,093800,47400995,3010,3010,3010,3005,18
|
|
20240604,093700,47346830,3000,3000,3010,3000,848
|
|
20240604,093600,44802490,3005,3010,3010,3005,367
|
|
20240604,093500,43699240,3010,3005,3010,3005,261
|
|
20240604,093400,42914925,3000,2995,3005,2995,377
|
|
20240604,093300,41783930,3000,3005,3005,2995,558
|
|
20240604,093200,40112315,3000,3010,3010,3000,8353
|
|
20240604,093100,15045955,3010,3005,3010,3005,1025
|
|
20240604,093000,11964480,3010,3010,3010,3005,713
|
|
20240604,092900,9818365,3010,3010,3010,3010,1
|
|
20240604,092800,9815355,3005,3010,3010,3005,22
|
|
20240604,092700,9749140,3010,3010,3010,3005,222
|
|
20240604,092600,9081390,3010,3015,3015,3010,78
|
|
20240604,092500,8846255,3020,3020,3020,3020,14
|
|
20240604,092400,8803975,3020,3020,3020,3020,2
|
|
20240604,092300,8797935,3005,3015,3020,3005,654
|
|
20240604,092200,6829060,3015,3020,3020,3015,439
|
|
20240604,092100,5503405,3020,3020,3020,3020,4
|
|
20240604,092000,5491325,3020,3020,3020,3020,3
|
|
20240604,091900,5482265,3020,3025,3025,3020,119
|
|
20240604,091800,5122355,3020,3025,3025,3020,114
|
|
20240604,091700,4778005,3025,3025,3025,3025,1
|
|
20240604,091600,4774980,3020,3020,3020,3020,399
|
|
20240604,091500,3570000,3025,3020,3025,3020,17
|
|
20240604,091400,3518585,3025,3025,3025,3025,0
|
|
20240604,091300,3518585,3025,3025,3025,3025,9
|
|
20240604,091200,3491360,3025,3025,3025,3025,3
|
|
20240604,091100,3482285,3025,3030,3030,3025,19
|
|
20240604,091000,3424730,3030,3030,3030,3030,111
|
|
20240604,090900,3088400,3025,3025,3025,3025,740
|
|
20240604,090800,849900,3025,3025,3030,3025,21
|
|
20240604,090700,786345,3030,3030,3030,3030,40
|
|
20240604,090600,665145,3030,3030,3030,3030,0
|
|
20240604,090500,665145,3030,3030,3030,3030,3
|
|
20240604,090400,656055,3030,3030,3030,3030,11
|
|
20240604,090300,622725,3030,3025,3030,3020,4
|
|
20240604,090200,610620,3030,3030,3030,3030,24
|
|
20240604,090100,537900,3030,3030,3030,3030,0
|
|
20240604,090000,537900,3030,3020,3030,3020,178
|