699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,203600,224215030,3170,3170,3170,3170,1523
|
|
20240604,203500,224215030,3170,3170,3170,3170,0
|
|
20240604,203400,224215030,3170,3170,3170,3170,0
|
|
20240604,203300,224215030,3170,3170,3170,3170,0
|
|
20240604,203200,224215030,3170,3170,3170,3170,0
|
|
20240604,203100,224215030,3170,3170,3170,3170,0
|
|
20240604,203000,224215030,3170,3170,3170,3170,0
|
|
20240604,202900,224215030,3170,3170,3170,3170,0
|
|
20240604,202800,224215030,3170,3170,3170,3170,0
|
|
20240604,202700,224215030,3170,3170,3170,3170,0
|
|
20240604,202600,224215030,3170,3170,3170,3170,0
|
|
20240604,202500,224215030,3170,3170,3170,3170,0
|
|
20240604,202400,224215030,3170,3170,3170,3170,0
|
|
20240604,202300,224215030,3170,3170,3170,3170,0
|
|
20240604,202200,224215030,3170,3170,3170,3170,0
|
|
20240604,202100,224215030,3170,3170,3170,3170,0
|
|
20240604,202000,224215030,3170,3170,3170,3170,0
|
|
20240604,201900,224215030,3170,3170,3170,3170,0
|
|
20240604,201800,224215030,3170,3170,3170,3170,0
|
|
20240604,201700,224215030,3170,3170,3170,3170,0
|
|
20240604,201600,224215030,3170,3170,3170,3170,0
|
|
20240604,201500,224215030,3170,3170,3170,3170,0
|
|
20240604,201400,224215030,3170,3170,3170,3170,0
|
|
20240604,201300,224215030,3170,3170,3170,3170,0
|
|
20240604,201200,224215030,3170,3170,3170,3170,0
|
|
20240604,201100,224215030,3170,3170,3170,3170,0
|
|
20240604,201000,224215030,3170,3170,3170,3170,0
|
|
20240604,200900,224215030,3170,3170,3170,3170,0
|
|
20240604,200800,224215030,3170,3170,3170,3170,0
|
|
20240604,200700,224215030,3170,3170,3170,3170,0
|
|
20240604,200600,224215030,3170,3170,3170,3170,1523
|
|
20240604,200500,224215030,3170,3170,3170,3170,0
|
|
20240604,200400,224215030,3170,3170,3170,3170,0
|
|
20240604,200300,224215030,3170,3170,3170,3170,0
|
|
20240604,200200,224215030,3170,3170,3170,3170,0
|
|
20240604,200100,224215030,3170,3170,3170,3170,0
|
|
20240604,200000,224215030,3170,3170,3170,3170,0
|
|
20240604,195900,224215030,3170,3170,3170,3170,0
|
|
20240604,195800,224215030,3170,3170,3170,3170,0
|
|
20240604,195700,224215030,3170,3170,3170,3170,0
|
|
20240604,195600,224215030,3170,3170,3170,3170,0
|
|
20240604,195500,224215030,3170,3170,3170,3170,0
|
|
20240604,195400,224215030,3170,3170,3170,3170,0
|
|
20240604,195300,224215030,3170,3170,3170,3170,0
|
|
20240604,195200,224215030,3170,3170,3170,3170,0
|
|
20240604,195100,224215030,3170,3170,3170,3170,0
|
|
20240604,195000,224215030,3170,3170,3170,3170,0
|
|
20240604,194900,224215030,3170,3170,3170,3170,0
|
|
20240604,194800,224215030,3170,3170,3170,3170,0
|
|
20240604,194700,224215030,3170,3170,3170,3170,0
|
|
20240604,194600,224215030,3170,3170,3170,3170,0
|
|
20240604,194500,224215030,3170,3170,3170,3170,0
|
|
20240604,194400,224215030,3170,3170,3170,3170,0
|
|
20240604,194300,224215030,3170,3170,3170,3170,0
|
|
20240604,194200,224215030,3170,3170,3170,3170,0
|
|
20240604,194100,224215030,3170,3170,3170,3170,0
|
|
20240604,194000,224215030,3170,3170,3170,3170,0
|
|
20240604,193900,224215030,3170,3170,3170,3170,0
|
|
20240604,193800,224215030,3170,3170,3170,3170,0
|
|
20240604,193700,224215030,3170,3170,3170,3170,0
|
|
20240604,193600,224215030,3170,3170,3170,3170,1523
|
|
20240604,193500,224215030,3170,3170,3170,3170,0
|
|
20240604,193400,224215030,3170,3170,3170,3170,0
|
|
20240604,193300,224215030,3170,3170,3170,3170,0
|
|
20240604,193200,224215030,3170,3170,3170,3170,0
|
|
20240604,193100,224215030,3170,3170,3170,3170,0
|
|
20240604,193000,224215030,3170,3170,3170,3170,0
|
|
20240604,192900,224215030,3170,3170,3170,3170,0
|
|
20240604,192800,224215030,3170,3170,3170,3170,0
|
|
20240604,192700,224215030,3170,3170,3170,3170,0
|
|
20240604,192600,224215030,3170,3170,3170,3170,0
|
|
20240604,192500,224215030,3170,3170,3170,3170,0
|
|
20240604,192400,224215030,3170,3170,3170,3170,0
|
|
20240604,192300,224215030,3170,3170,3170,3170,0
|
|
20240604,192200,224215030,3170,3170,3170,3170,0
|
|
20240604,192100,224215030,3170,3170,3170,3170,0
|
|
20240604,192000,224215030,3170,3170,3170,3170,0
|
|
20240604,191900,224215030,3170,3170,3170,3170,0
|
|
20240604,191800,224215030,3170,3170,3170,3170,0
|
|
20240604,191700,224215030,3170,3170,3170,3170,0
|
|
20240604,191600,224215030,3170,3170,3170,3170,0
|
|
20240604,191500,224215030,3170,3170,3170,3170,0
|
|
20240604,191400,224215030,3170,3170,3170,3170,0
|
|
20240604,191300,224215030,3170,3170,3170,3170,0
|
|
20240604,191200,224215030,3170,3170,3170,3170,0
|
|
20240604,191100,224215030,3170,3170,3170,3170,0
|
|
20240604,191000,224215030,3170,3170,3170,3170,0
|
|
20240604,190900,224215030,3170,3170,3170,3170,0
|
|
20240604,190800,224215030,3170,3170,3170,3170,0
|
|
20240604,190700,224215030,3170,3170,3170,3170,0
|
|
20240604,190600,224215030,3170,3170,3170,3170,1523
|
|
20240604,190500,224215030,3170,3170,3170,3170,0
|
|
20240604,190400,224215030,3170,3170,3170,3170,0
|
|
20240604,190300,224215030,3170,3170,3170,3170,0
|
|
20240604,190200,224215030,3170,3170,3170,3170,0
|
|
20240604,190100,224215030,3170,3170,3170,3170,0
|
|
20240604,190000,224215030,3170,3170,3170,3170,0
|
|
20240604,185900,224215030,3170,3170,3170,3170,0
|
|
20240604,185800,224215030,3170,3170,3170,3170,0
|
|
20240604,185700,224215030,3170,3170,3170,3170,0
|
|
20240604,185600,224215030,3170,3170,3170,3170,0
|
|
20240604,185500,224215030,3170,3170,3170,3170,0
|
|
20240604,185400,224215030,3170,3170,3170,3170,0
|
|
20240604,185300,224215030,3170,3170,3170,3170,0
|
|
20240604,185200,224215030,3170,3170,3170,3170,0
|
|
20240604,185100,224215030,3170,3170,3170,3170,0
|
|
20240604,185000,224215030,3170,3170,3170,3170,0
|
|
20240604,184900,224215030,3170,3170,3170,3170,0
|
|
20240604,184800,224215030,3170,3170,3170,3170,0
|
|
20240604,184700,224215030,3170,3170,3170,3170,0
|
|
20240604,184600,224215030,3170,3170,3170,3170,0
|
|
20240604,184500,224215030,3170,3170,3170,3170,0
|
|
20240604,184400,224215030,3170,3170,3170,3170,0
|
|
20240604,184300,224215030,3170,3170,3170,3170,0
|
|
20240604,184200,224215030,3170,3170,3170,3170,0
|
|
20240604,184100,224215030,3170,3170,3170,3170,0
|
|
20240604,184000,224215030,3170,3170,3170,3170,0
|
|
20240604,183900,224215030,3170,3170,3170,3170,0
|
|
20240604,183800,224215030,3170,3170,3170,3170,0
|
|
20240604,183700,224215030,3170,3170,3170,3170,0
|
|
20240604,183600,224215030,3170,3170,3170,3170,1523
|
|
20240604,183500,224215030,3170,3170,3170,3170,0
|
|
20240604,183400,224215030,3170,3170,3170,3170,0
|
|
20240604,183300,224215030,3170,3170,3170,3170,0
|
|
20240604,183200,224215030,3170,3170,3170,3170,0
|
|
20240604,183100,224215030,3170,3170,3170,3170,0
|
|
20240604,183000,224215030,3170,3170,3170,3170,0
|
|
20240604,182900,224215030,3170,3170,3170,3170,0
|
|
20240604,182800,224215030,3170,3170,3170,3170,0
|
|
20240604,182700,224215030,3170,3170,3170,3170,0
|
|
20240604,182600,224215030,3170,3170,3170,3170,0
|
|
20240604,182500,224215030,3170,3170,3170,3170,0
|
|
20240604,182400,224215030,3170,3170,3170,3170,0
|
|
20240604,182300,224215030,3170,3170,3170,3170,0
|
|
20240604,182200,224215030,3170,3170,3170,3170,0
|
|
20240604,182100,224215030,3170,3170,3170,3170,0
|
|
20240604,182000,224215030,3170,3170,3170,3170,0
|
|
20240604,181900,224215030,3170,3170,3170,3170,0
|
|
20240604,181800,224215030,3170,3170,3170,3170,0
|
|
20240604,181700,224215030,3170,3170,3170,3170,0
|
|
20240604,181600,224215030,3170,3170,3170,3170,0
|
|
20240604,181500,224215030,3170,3170,3170,3170,0
|
|
20240604,181400,224215030,3170,3170,3170,3170,0
|
|
20240604,181300,224215030,3170,3170,3170,3170,0
|
|
20240604,181200,224215030,3170,3170,3170,3170,0
|
|
20240604,181100,224215030,3170,3170,3170,3170,0
|
|
20240604,181000,224215030,3170,3170,3170,3170,0
|
|
20240604,180900,224215030,3170,3170,3170,3170,0
|
|
20240604,180800,224215030,3170,3170,3170,3170,0
|
|
20240604,180700,224215030,3170,3170,3170,3170,0
|
|
20240604,180600,224215030,3170,3170,3170,3170,1523
|
|
20240604,180500,224215030,3170,3170,3170,3170,0
|
|
20240604,180400,224215030,3170,3170,3170,3170,0
|
|
20240604,180300,224215030,3170,3170,3170,3170,0
|
|
20240604,180200,224215030,3170,3170,3170,3170,0
|
|
20240604,180100,224215030,3170,3170,3170,3170,0
|
|
20240604,180000,224215030,3170,3170,3170,3170,0
|
|
20240604,175900,224215030,3170,3170,3170,3170,0
|
|
20240604,175800,224215030,3170,3170,3170,3170,0
|
|
20240604,175700,224215030,3170,3170,3170,3170,0
|
|
20240604,175600,224215030,3170,3170,3170,3170,0
|
|
20240604,175500,224215030,3170,3170,3170,3170,0
|
|
20240604,175400,224215030,3170,3170,3170,3170,0
|
|
20240604,175300,224215030,3170,3170,3170,3170,0
|
|
20240604,175200,224215030,3170,3170,3170,3170,0
|
|
20240604,175100,224215030,3170,3170,3170,3170,0
|
|
20240604,175000,224215030,3170,3170,3170,3170,0
|
|
20240604,174900,224215030,3170,3170,3170,3170,0
|
|
20240604,174800,224215030,3170,3170,3170,3170,0
|
|
20240604,174700,224215030,3170,3170,3170,3170,0
|
|
20240604,174600,224215030,3170,3170,3170,3170,0
|
|
20240604,174500,224215030,3170,3170,3170,3170,0
|
|
20240604,174400,224215030,3170,3170,3170,3170,0
|
|
20240604,174300,224215030,3170,3170,3170,3170,0
|
|
20240604,174200,224215030,3170,3170,3170,3170,0
|
|
20240604,174100,224215030,3170,3170,3170,3170,0
|
|
20240604,174000,224215030,3170,3170,3170,3170,0
|
|
20240604,173900,224215030,3170,3170,3170,3170,0
|
|
20240604,173800,224215030,3170,3170,3170,3170,0
|
|
20240604,173700,224215030,3170,3170,3170,3170,0
|
|
20240604,173600,224215030,3170,3170,3170,3170,1523
|
|
20240604,173500,224215030,3170,3170,3170,3170,0
|
|
20240604,173400,224215030,3170,3170,3170,3170,0
|
|
20240604,173300,224215030,3170,3170,3170,3170,0
|
|
20240604,173200,224215030,3170,3170,3170,3170,0
|
|
20240604,173100,224215030,3170,3170,3170,3170,0
|
|
20240604,173000,224215030,3170,3170,3170,3170,0
|
|
20240604,172900,224215030,3170,3170,3170,3170,0
|
|
20240604,172800,224215030,3170,3170,3170,3170,0
|
|
20240604,172700,224215030,3170,3170,3170,3170,0
|
|
20240604,172600,224215030,3170,3170,3170,3170,0
|
|
20240604,172500,224215030,3170,3170,3170,3170,0
|
|
20240604,172400,224215030,3170,3170,3170,3170,0
|
|
20240604,172300,224215030,3170,3170,3170,3170,0
|
|
20240604,172200,224215030,3170,3170,3170,3170,0
|
|
20240604,172100,224215030,3170,3170,3170,3170,0
|
|
20240604,172000,224215030,3170,3170,3170,3170,0
|
|
20240604,171900,224215030,3170,3170,3170,3170,0
|
|
20240604,171800,224215030,3170,3170,3170,3170,0
|
|
20240604,171700,224215030,3170,3170,3170,3170,0
|
|
20240604,171600,224215030,3170,3170,3170,3170,0
|
|
20240604,171500,224215030,3170,3170,3170,3170,0
|
|
20240604,171400,224215030,3170,3170,3170,3170,0
|
|
20240604,171300,224215030,3170,3170,3170,3170,0
|
|
20240604,171200,224215030,3170,3170,3170,3170,0
|
|
20240604,171100,224215030,3170,3170,3170,3170,0
|
|
20240604,171000,224215030,3170,3170,3170,3170,0
|
|
20240604,170900,224215030,3170,3170,3170,3170,0
|
|
20240604,170800,224215030,3170,3170,3170,3170,0
|
|
20240604,170700,224215030,3170,3170,3170,3170,0
|
|
20240604,170600,224215030,3170,3170,3170,3170,1523
|
|
20240604,170500,224215030,3170,3170,3170,3170,0
|
|
20240604,170400,224215030,3170,3170,3170,3170,0
|
|
20240604,170300,224215030,3170,3170,3170,3170,0
|
|
20240604,170200,224215030,3170,3170,3170,3170,0
|
|
20240604,170100,224215030,3170,3170,3170,3170,0
|
|
20240604,170000,224215030,3170,3170,3170,3170,0
|
|
20240604,165900,224215030,3170,3170,3170,3170,0
|
|
20240604,165800,224215030,3170,3170,3170,3170,0
|
|
20240604,165700,224215030,3170,3170,3170,3170,0
|
|
20240604,165600,224215030,3170,3170,3170,3170,0
|
|
20240604,165500,224215030,3170,3170,3170,3170,0
|
|
20240604,165400,224215030,3170,3170,3170,3170,0
|
|
20240604,165300,224215030,3170,3170,3170,3170,0
|
|
20240604,165200,224215030,3170,3170,3170,3170,0
|
|
20240604,165100,224215030,3170,3170,3170,3170,0
|
|
20240604,165000,224215030,3170,3170,3170,3170,0
|
|
20240604,164900,224215030,3170,3170,3170,3170,0
|
|
20240604,164800,224215030,3170,3170,3170,3170,0
|
|
20240604,164700,224215030,3170,3170,3170,3170,0
|
|
20240604,164600,224215030,3170,3170,3170,3170,0
|
|
20240604,164500,224215030,3170,3170,3170,3170,0
|
|
20240604,164400,224215030,3170,3170,3170,3170,0
|
|
20240604,164300,224215030,3170,3170,3170,3170,0
|
|
20240604,164200,224215030,3170,3170,3170,3170,0
|
|
20240604,164100,224215030,3170,3170,3170,3170,0
|
|
20240604,164000,224215030,3170,3170,3170,3170,0
|
|
20240604,163900,224215030,3170,3170,3170,3170,0
|
|
20240604,163800,224215030,3170,3170,3170,3170,0
|
|
20240604,163700,224215030,3170,3170,3170,3170,0
|
|
20240604,163600,224215030,3170,3170,3170,3170,1523
|
|
20240604,163500,224215030,3170,3170,3170,3170,0
|
|
20240604,163400,224215030,3170,3170,3170,3170,0
|
|
20240604,163300,224215030,3170,3170,3170,3170,0
|
|
20240604,163200,224215030,3170,3170,3170,3170,0
|
|
20240604,163100,224215030,3170,3170,3170,3170,0
|
|
20240604,163000,224215030,3170,3170,3170,3170,0
|
|
20240604,162900,224215030,3170,3170,3170,3170,0
|
|
20240604,162800,224215030,3170,3170,3170,3170,0
|
|
20240604,162700,224215030,3170,3170,3170,3170,0
|
|
20240604,162600,224215030,3170,3170,3170,3170,0
|
|
20240604,162500,224215030,3170,3170,3170,3170,0
|
|
20240604,162400,224215030,3170,3170,3170,3170,0
|
|
20240604,162300,224215030,3170,3170,3170,3170,0
|
|
20240604,162200,224215030,3170,3170,3170,3170,0
|
|
20240604,162100,224215030,3170,3170,3170,3170,0
|
|
20240604,162000,224215030,3170,3170,3170,3170,0
|
|
20240604,161900,224215030,3170,3170,3170,3170,0
|
|
20240604,161800,224215030,3170,3170,3170,3170,0
|
|
20240604,161700,224215030,3170,3170,3170,3170,0
|
|
20240604,161600,224215030,3170,3170,3170,3170,0
|
|
20240604,161500,224215030,3170,3170,3170,3170,0
|
|
20240604,161400,224215030,3170,3170,3170,3170,0
|
|
20240604,161300,224215030,3170,3170,3170,3170,0
|
|
20240604,161200,224215030,3170,3170,3170,3170,0
|
|
20240604,161100,224215030,3170,3170,3170,3170,0
|
|
20240604,161000,224215030,3170,3170,3170,3170,0
|
|
20240604,160900,224215030,3170,3170,3170,3170,0
|
|
20240604,160800,224215030,3170,3170,3170,3170,0
|
|
20240604,160700,224215030,3170,3170,3170,3170,0
|
|
20240604,160600,224215030,3170,3170,3170,3170,1523
|
|
20240604,160500,224215030,3170,3170,3170,3170,0
|
|
20240604,160400,224215030,3170,3170,3170,3170,0
|
|
20240604,160300,224215030,3170,3170,3170,3170,0
|
|
20240604,160200,224215030,3170,3170,3170,3170,0
|
|
20240604,160100,224215030,3170,3170,3170,3170,0
|
|
20240604,160000,224215030,3170,3170,3170,3170,0
|
|
20240604,155900,224215030,3170,3170,3170,3170,0
|
|
20240604,155800,224215030,3170,3170,3170,3170,0
|
|
20240604,155700,224215030,3170,3170,3170,3170,0
|
|
20240604,155600,224215030,3170,3170,3170,3170,0
|
|
20240604,155500,224215030,3170,3170,3170,3170,0
|
|
20240604,155400,224215030,3170,3170,3170,3170,0
|
|
20240604,155300,224215030,3170,3170,3170,3170,0
|
|
20240604,155200,224215030,3170,3170,3170,3170,0
|
|
20240604,155100,224215030,3170,3170,3170,3170,0
|
|
20240604,155000,224215030,3170,3170,3170,3170,0
|
|
20240604,154900,224215030,3170,3170,3170,3170,0
|
|
20240604,154800,224215030,3170,3170,3170,3170,0
|
|
20240604,154700,224215030,3170,3170,3170,3170,0
|
|
20240604,154600,224215030,3170,3170,3170,3170,0
|
|
20240604,154500,224215030,3170,3170,3170,3170,0
|
|
20240604,154400,224215030,3170,3170,3170,3170,0
|
|
20240604,154300,224215030,3170,3170,3170,3170,0
|
|
20240604,154200,224215030,3170,3170,3170,3170,0
|
|
20240604,154100,224215030,3170,3170,3170,3170,0
|
|
20240604,154000,224215030,3170,3170,3170,3170,0
|
|
20240604,153900,224215030,3170,3170,3170,3170,0
|
|
20240604,153800,224215030,3170,3170,3170,3170,0
|
|
20240604,153700,224215030,3170,3170,3170,3170,0
|
|
20240604,153600,224215030,3170,3170,3170,3170,1523
|
|
20240604,153500,224215030,3170,3170,3170,3170,0
|
|
20240604,153400,224215030,3170,3170,3170,3170,0
|
|
20240604,153300,224215030,3170,3170,3170,3170,0
|
|
20240604,153200,224215030,3170,3170,3170,3170,0
|
|
20240604,153100,224215030,3170,3170,3170,3170,0
|
|
20240604,153000,224215030,3170,3170,3170,3170,1523
|
|
20240604,152900,219387120,3135,3135,3135,3135,0
|
|
20240604,152800,219387120,3135,3135,3135,3135,0
|
|
20240604,152700,219387120,3135,3135,3135,3135,0
|
|
20240604,152600,219387120,3135,3135,3135,3135,0
|
|
20240604,152500,219387120,3135,3135,3135,3135,0
|
|
20240604,152400,219387120,3135,3135,3135,3135,0
|
|
20240604,152300,219387120,3135,3135,3135,3135,0
|
|
20240604,152200,219387120,3135,3135,3135,3135,0
|
|
20240604,152100,219387120,3135,3135,3135,3135,0
|
|
20240604,152000,219387120,3135,3135,3135,3135,0
|
|
20240604,151900,219387120,3135,3135,3135,3135,1
|
|
20240604,151800,219383985,3130,3130,3130,3130,70
|
|
20240604,151700,219164885,3120,3120,3120,3120,7
|
|
20240604,151600,219143045,3120,3120,3120,3120,0
|
|
20240604,151500,219143045,3120,3120,3120,3120,44
|
|
20240604,151400,219005765,3120,3120,3120,3120,0
|
|
20240604,151300,219005765,3120,3120,3120,3120,1
|
|
20240604,151200,219002645,3135,3135,3135,3135,0
|
|
20240604,151100,219002645,3135,3135,3135,3135,95
|
|
20240604,151000,218704820,3130,3120,3130,3120,1566
|
|
20240604,150900,213814710,3125,3125,3125,3125,0
|
|
20240604,150800,213814710,3125,3125,3125,3125,0
|
|
20240604,150700,213814710,3125,3125,3125,3125,2
|
|
20240604,150600,213808460,3130,3130,3130,3130,0
|
|
20240604,150500,213808460,3130,3130,3130,3130,0
|
|
20240604,150400,213808460,3130,3130,3130,3130,12
|
|
20240604,150300,213770900,3130,3130,3130,3130,0
|
|
20240604,150200,213770900,3130,3130,3130,3130,0
|
|
20240604,150100,213770900,3130,3125,3130,3115,2440
|
|
20240604,150000,206156925,3130,3130,3130,3130,0
|
|
20240604,145900,206156925,3130,3130,3130,3130,7
|
|
20240604,145800,206135015,3135,3135,3135,3135,0
|
|
20240604,145700,206135015,3135,3135,3135,3135,0
|
|
20240604,145600,206135015,3135,3135,3135,3135,0
|
|
20240604,145500,206135015,3135,3135,3135,3135,0
|
|
20240604,145400,206135015,3135,3135,3135,3135,0
|
|
20240604,145300,206135015,3135,3135,3135,3135,0
|
|
20240604,145200,206135015,3135,3135,3135,3135,0
|
|
20240604,145100,206135015,3135,3135,3135,3135,52
|
|
20240604,145000,205971995,3125,3125,3125,3125,2000
|
|
20240604,144900,199721995,3125,3125,3125,3125,0
|
|
20240604,144800,199721995,3125,3125,3125,3125,0
|
|
20240604,144700,199721995,3125,3125,3125,3125,297
|
|
20240604,144600,198793870,3125,3125,3125,3125,0
|
|
20240604,144500,198793870,3125,3125,3125,3125,2
|
|
20240604,144400,198787620,3125,3125,3125,3125,0
|
|
20240604,144300,198787620,3125,3125,3125,3125,0
|
|
20240604,144200,198787620,3125,3125,3125,3125,0
|
|
20240604,144100,198787620,3125,3125,3125,3125,0
|
|
20240604,144000,198787620,3125,3135,3140,3125,48
|
|
20240604,143900,198637340,3125,3125,3125,3125,0
|
|
20240604,143800,198637340,3125,3125,3125,3125,0
|
|
20240604,143700,198637340,3125,3130,3130,3125,1670
|
|
20240604,143600,193413425,3130,3135,3135,3130,1793
|
|
20240604,143500,187792455,3135,3135,3135,3135,29
|
|
20240604,143400,187701540,3135,3135,3135,3135,0
|
|
20240604,143300,187701540,3135,3140,3140,3135,431
|
|
20240604,143200,186348350,3135,3135,3135,3135,0
|
|
20240604,143100,186348350,3135,3135,3135,3135,0
|
|
20240604,143000,186348350,3135,3135,3135,3135,29
|
|
20240604,142900,186257435,3140,3140,3140,3140,321
|
|
20240604,142800,185249495,3140,3140,3140,3140,0
|
|
20240604,142700,185249495,3140,3140,3140,3140,0
|
|
20240604,142600,185249495,3140,3140,3140,3140,0
|
|
20240604,142500,185249495,3140,3140,3140,3140,29
|
|
20240604,142400,185158435,3145,3145,3145,3145,0
|
|
20240604,142300,185158435,3145,3145,3145,3145,0
|
|
20240604,142200,185158435,3145,3145,3145,3145,275
|
|
20240604,142100,184293560,3140,3140,3140,3140,0
|
|
20240604,142000,184293560,3140,3140,3140,3140,110
|
|
20240604,141900,183948160,3140,3140,3140,3140,40
|
|
20240604,141800,183822560,3145,3145,3145,3145,300
|
|
20240604,141700,182879060,3140,3140,3140,3140,200
|
|
20240604,141600,182251060,3140,3140,3140,3140,61
|
|
20240604,141500,182059520,3135,3135,3135,3135,30
|
|
20240604,141400,181965470,3145,3145,3145,3145,0
|
|
20240604,141300,181965470,3145,3145,3145,3145,0
|
|
20240604,141200,181965470,3145,3145,3145,3145,0
|
|
20240604,141100,181965470,3145,3140,3145,3140,2225
|
|
20240604,141000,174978965,3140,3140,3140,3140,30
|
|
20240604,140900,174884765,3145,3145,3145,3145,10
|
|
20240604,140800,174853315,3140,3140,3140,3140,0
|
|
20240604,140700,174853315,3140,3140,3145,3140,33
|
|
20240604,140600,174749600,3145,3140,3145,3140,204
|
|
20240604,140500,174109035,3140,3140,3140,3140,30
|
|
20240604,140400,174014835,3145,3145,3145,3145,0
|
|
20240604,140300,174014835,3145,3145,3145,3145,1
|
|
20240604,140200,174011690,3140,3140,3140,3140,196
|
|
20240604,140100,173396250,3150,3150,3150,3150,322
|
|
20240604,140000,172381950,3140,3145,3145,3140,31
|
|
20240604,135900,172284605,3140,3140,3140,3140,0
|
|
20240604,135800,172284605,3140,3150,3150,3140,404
|
|
20240604,135700,171014280,3145,3145,3145,3145,0
|
|
20240604,135600,171014280,3145,3145,3145,3145,0
|
|
20240604,135500,171014280,3145,3150,3150,3145,31
|
|
20240604,135400,170916780,3155,3155,3155,3155,1
|
|
20240604,135300,170913625,3145,3145,3145,3145,0
|
|
20240604,135200,170913625,3145,3145,3145,3145,0
|
|
20240604,135100,170913625,3145,3145,3145,3145,0
|
|
20240604,135000,170913625,3145,3145,3145,3145,30
|
|
20240604,134900,170819275,3150,3150,3150,3150,3
|
|
20240604,134800,170809825,3150,3155,3155,3150,2
|
|
20240604,134700,170803520,3145,3145,3145,3145,0
|
|
20240604,134600,170803520,3145,3145,3145,3145,191
|
|
20240604,134500,170202825,3145,3145,3145,3145,30
|
|
20240604,134400,170108475,3150,3150,3150,3150,0
|
|
20240604,134300,170108475,3150,3150,3150,3150,0
|
|
20240604,134200,170108475,3150,3150,3150,3150,0
|
|
20240604,134100,170108475,3150,3150,3150,3150,18
|
|
20240604,134000,170051775,3150,3150,3150,3150,30
|
|
20240604,133900,169957275,3150,3150,3150,3150,0
|
|
20240604,133800,169957275,3150,3150,3165,3150,62
|
|
20240604,133700,169761595,3150,3150,3150,3150,0
|
|
20240604,133600,169761595,3150,3150,3150,3150,94
|
|
20240604,133500,169465495,3145,3145,3145,3145,30
|
|
20240604,133400,169371145,3150,3150,3150,3150,19
|
|
20240604,133300,169311295,3150,3150,3150,3150,0
|
|
20240604,133200,169311295,3150,3150,3150,3150,60
|
|
20240604,133100,169122295,3150,3150,3150,3150,1
|
|
20240604,133000,169119145,3145,3145,3145,3145,210
|
|
20240604,132900,168458695,3145,3145,3145,3145,0
|
|
20240604,132800,168458695,3145,3145,3145,3145,0
|
|
20240604,132700,168458695,3145,3145,3145,3145,0
|
|
20240604,132600,168458695,3145,3145,3145,3145,0
|
|
20240604,132500,168458695,3145,3145,3145,3145,30
|
|
20240604,132400,168364345,3150,3150,3150,3150,0
|
|
20240604,132300,168364345,3150,3150,3150,3150,0
|
|
20240604,132200,168364345,3150,3150,3150,3150,27
|
|
20240604,132100,168279295,3145,3145,3145,3145,0
|
|
20240604,132000,168279295,3145,3145,3145,3145,30
|
|
20240604,131900,168184945,3150,3150,3150,3150,60
|
|
20240604,131800,167995945,3145,3145,3145,3145,56
|
|
20240604,131700,167819825,3145,3145,3145,3145,0
|
|
20240604,131600,167819825,3145,3145,3145,3145,0
|
|
20240604,131500,167819825,3145,3145,3145,3145,30
|
|
20240604,131400,167725475,3150,3150,3150,3150,13
|
|
20240604,131300,167684525,3150,3150,3150,3150,0
|
|
20240604,131200,167684525,3150,3150,3150,3150,0
|
|
20240604,131100,167684525,3150,3150,3150,3150,31
|
|
20240604,131000,167586875,3150,3145,3150,3145,60
|
|
20240604,130900,167398025,3150,3145,3150,3145,129
|
|
20240604,130800,166991680,3145,3145,3145,3145,0
|
|
20240604,130700,166991680,3145,3145,3145,3145,0
|
|
20240604,130600,166991680,3145,3145,3145,3145,0
|
|
20240604,130500,166991680,3145,3145,3145,3145,280
|
|
20240604,130400,166111080,3145,3145,3145,3145,0
|
|
20240604,130300,166111080,3145,3145,3145,3145,0
|
|
20240604,130200,166111080,3145,3145,3145,3145,436
|
|
20240604,130100,164739860,3150,3150,3150,3150,20
|
|
20240604,130000,164676860,3150,3150,3150,3150,0
|
|
20240604,125900,164676860,3150,3150,3150,3150,0
|
|
20240604,125800,164676860,3150,3150,3150,3150,0
|
|
20240604,125700,164676860,3150,3150,3150,3150,94
|
|
20240604,125600,164380760,3145,3145,3145,3145,0
|
|
20240604,125500,164380760,3145,3145,3145,3145,0
|
|
20240604,125400,164380760,3145,3145,3145,3145,0
|
|
20240604,125300,164380760,3145,3145,3145,3145,0
|
|
20240604,125200,164380760,3145,3145,3145,3145,0
|
|
20240604,125100,164380760,3145,3145,3145,3145,0
|
|
20240604,125000,164380760,3145,3145,3145,3145,0
|
|
20240604,124900,164380760,3145,3145,3145,3145,0
|
|
20240604,124800,164380760,3145,3145,3145,3145,0
|
|
20240604,124700,164380760,3145,3145,3145,3145,0
|
|
20240604,124600,164380760,3145,3145,3145,3145,5
|
|
20240604,124500,164365035,3145,3145,3145,3145,0
|
|
20240604,124400,164365035,3145,3145,3145,3145,0
|
|
20240604,124300,164365035,3145,3145,3145,3145,0
|
|
20240604,124200,164365035,3145,3145,3145,3145,0
|
|
20240604,124100,164365035,3145,3145,3145,3145,0
|
|
20240604,124000,164365035,3145,3145,3145,3145,0
|
|
20240604,123900,164365035,3145,3145,3145,3145,0
|
|
20240604,123800,164365035,3145,3145,3145,3145,0
|
|
20240604,123700,164365035,3145,3145,3145,3145,1
|
|
20240604,123600,164361890,3150,3150,3150,3150,0
|
|
20240604,123500,164361890,3150,3150,3150,3150,0
|
|
20240604,123400,164361890,3150,3150,3150,3150,0
|
|
20240604,123300,164361890,3150,3150,3150,3150,0
|
|
20240604,123200,164361890,3150,3150,3150,3150,0
|
|
20240604,123100,164361890,3150,3150,3150,3150,0
|
|
20240604,123000,164361890,3150,3150,3150,3150,0
|
|
20240604,122900,164361890,3150,3150,3150,3150,0
|
|
20240604,122800,164361890,3150,3150,3150,3150,20
|
|
20240604,122700,164298890,3140,3140,3140,3140,10
|
|
20240604,122600,164267490,3140,3140,3140,3140,347
|
|
20240604,122500,163177910,3140,3140,3140,3140,95
|
|
20240604,122400,162879610,3135,3135,3135,3135,0
|
|
20240604,122300,162879610,3135,3135,3135,3135,68
|
|
20240604,122200,162666430,3140,3140,3140,3140,0
|
|
20240604,122100,162666430,3140,3140,3140,3140,0
|
|
20240604,122000,162666430,3140,3140,3140,3140,0
|
|
20240604,121900,162666430,3140,3140,3140,3140,0
|
|
20240604,121800,162666430,3140,3140,3140,3140,0
|
|
20240604,121700,162666430,3140,3140,3140,3140,42
|
|
20240604,121600,162534550,3145,3145,3145,3145,30
|
|
20240604,121500,162440200,3140,3140,3140,3140,0
|
|
20240604,121400,162440200,3140,3140,3140,3140,3
|
|
20240604,121300,162430780,3135,3135,3135,3135,0
|
|
20240604,121200,162430780,3135,3135,3135,3135,0
|
|
20240604,121100,162430780,3135,3135,3135,3135,0
|
|
20240604,121000,162430780,3135,3135,3135,3135,0
|
|
20240604,120900,162430780,3135,3135,3135,3135,0
|
|
20240604,120800,162430780,3135,3135,3135,3135,70
|
|
20240604,120700,162211330,3135,3140,3140,3135,931
|
|
20240604,120600,159287995,3140,3140,3140,3140,0
|
|
20240604,120500,159287995,3140,3140,3140,3140,172
|
|
20240604,120400,158747915,3145,3145,3145,3145,0
|
|
20240604,120300,158747915,3145,3145,3145,3145,0
|
|
20240604,120200,158747915,3145,3145,3145,3145,0
|
|
20240604,120100,158747915,3145,3145,3145,3145,0
|
|
20240604,120000,158747915,3145,3145,3145,3145,8
|
|
20240604,115900,158722755,3150,3150,3150,3150,0
|
|
20240604,115800,158722755,3150,3150,3150,3150,0
|
|
20240604,115700,158722755,3150,3150,3150,3150,0
|
|
20240604,115600,158722755,3150,3150,3150,3150,1
|
|
20240604,115500,158719605,3175,3150,3175,3150,20
|
|
20240604,115400,158656410,3145,3145,3145,3145,0
|
|
20240604,115300,158656410,3145,3145,3145,3145,0
|
|
20240604,115200,158656410,3145,3145,3145,3145,0
|
|
20240604,115100,158656410,3145,3145,3145,3145,1000
|
|
20240604,115000,155511410,3145,3145,3145,3145,0
|
|
20240604,114900,155511410,3145,3145,3145,3145,0
|
|
20240604,114800,155511410,3145,3145,3145,3145,0
|
|
20240604,114700,155511410,3145,3145,3145,3145,0
|
|
20240604,114600,155511410,3145,3145,3145,3145,0
|
|
20240604,114500,155511410,3145,3140,3145,3140,693
|
|
20240604,114400,153334855,3140,3145,3145,3140,258
|
|
20240604,114300,152524490,3145,3145,3145,3145,0
|
|
20240604,114200,152524490,3145,3145,3145,3145,0
|
|
20240604,114100,152524490,3145,3145,3145,3145,0
|
|
20240604,114000,152524490,3145,3145,3145,3145,0
|
|
20240604,113900,152524490,3145,3145,3145,3145,0
|
|
20240604,113800,152524490,3145,3145,3145,3145,0
|
|
20240604,113700,152524490,3145,3145,3145,3145,1000
|
|
20240604,113600,149379490,3145,3145,3145,3145,0
|
|
20240604,113500,149379490,3145,3145,3145,3145,296
|
|
20240604,113400,148448570,3145,3145,3145,3145,0
|
|
20240604,113300,148448570,3145,3145,3145,3145,0
|
|
20240604,113200,148448570,3145,3145,3145,3145,0
|
|
20240604,113100,148448570,3145,3145,3145,3145,164
|
|
20240604,113000,147932790,3145,3150,3150,3145,501
|
|
20240604,112900,146357140,3150,3150,3150,3150,100
|
|
20240604,112800,146042140,3150,3150,3150,3150,0
|
|
20240604,112700,146042140,3150,3155,3155,3150,500
|
|
20240604,112600,144467135,3160,3160,3160,3160,0
|
|
20240604,112500,144467135,3160,3160,3160,3160,0
|
|
20240604,112400,144467135,3160,3160,3160,3160,0
|
|
20240604,112300,144467135,3160,3160,3160,3160,0
|
|
20240604,112200,144467135,3160,3160,3160,3160,20
|
|
20240604,112100,144403935,3150,3150,3150,3150,0
|
|
20240604,112000,144403935,3150,3150,3150,3150,0
|
|
20240604,111900,144403935,3150,3150,3150,3150,0
|
|
20240604,111800,144403935,3150,3150,3150,3150,1183
|
|
20240604,111700,140677485,3160,3160,3160,3160,0
|
|
20240604,111600,140677485,3160,3160,3160,3160,4382
|
|
20240604,111500,126830365,3170,3170,3170,3170,0
|
|
20240604,111400,126830365,3170,3170,3180,3170,100
|
|
20240604,111300,126512385,3180,3170,3180,3160,355
|
|
20240604,111200,125390205,3180,3180,3180,3180,6
|
|
20240604,111100,125371125,3180,3180,3180,3180,1
|
|
20240604,111000,125367945,3175,3175,3175,3175,2
|
|
20240604,110900,125361595,3200,3200,3200,3200,0
|
|
20240604,110800,125361595,3200,3200,3200,3200,0
|
|
20240604,110700,125361595,3200,3200,3200,3200,0
|
|
20240604,110600,125361595,3200,3200,3200,3200,0
|
|
20240604,110500,125361595,3200,3200,3200,3200,0
|
|
20240604,110400,125361595,3200,3200,3200,3200,0
|
|
20240604,110300,125361595,3200,3200,3200,3200,0
|
|
20240604,110200,125361595,3200,3200,3200,3200,0
|
|
20240604,110100,125361595,3200,3200,3200,3200,0
|
|
20240604,110000,125361595,3200,3200,3200,3200,0
|
|
20240604,105900,125361595,3200,3200,3200,3200,0
|
|
20240604,105800,125361595,3200,3200,3200,3200,0
|
|
20240604,105700,125361595,3200,3200,3200,3200,0
|
|
20240604,105600,125361595,3200,3200,3200,3200,0
|
|
20240604,105500,125361595,3200,3200,3200,3200,0
|
|
20240604,105400,125361595,3200,3200,3200,3200,0
|
|
20240604,105300,125361595,3200,3200,3200,3200,0
|
|
20240604,105200,125361595,3200,3200,3200,3200,0
|
|
20240604,105100,125361595,3200,3200,3200,3200,0
|
|
20240604,105000,125361595,3200,3200,3200,3200,0
|
|
20240604,104900,125361595,3200,3180,3200,3180,20
|
|
20240604,104800,125297615,3200,3190,3200,3170,224
|
|
20240604,104700,124585180,3190,3190,3190,3190,15
|
|
20240604,104600,124537330,3185,3185,3200,3185,329
|
|
20240604,104500,123484575,3195,3180,3195,3180,1153
|
|
20240604,104400,119800785,3195,3180,3195,3180,2
|
|
20240604,104300,119794410,3190,3180,3190,3180,1519
|
|
20240604,104200,114948810,3190,3190,3190,3190,0
|
|
20240604,104100,114948810,3190,3180,3190,3180,2
|
|
20240604,104000,114942440,3180,3180,3180,3180,0
|
|
20240604,103900,114942440,3180,3190,3190,3180,143
|
|
20240604,103800,114487680,3180,3180,3180,3180,0
|
|
20240604,103700,114487680,3180,3180,3180,3180,1
|
|
20240604,103600,114484500,3190,3190,3190,3190,0
|
|
20240604,103500,114484500,3190,3190,3190,3190,0
|
|
20240604,103400,114484500,3190,3190,3190,3190,0
|
|
20240604,103300,114484500,3190,3190,3190,3190,0
|
|
20240604,103200,114484500,3190,3180,3190,3180,4
|
|
20240604,103100,114471770,3190,3190,3190,3190,0
|
|
20240604,103000,114471770,3190,3190,3190,3190,0
|
|
20240604,102900,114471770,3190,3190,3190,3190,0
|
|
20240604,102800,114471770,3190,3180,3190,3180,68
|
|
20240604,102700,114254870,3190,3175,3190,3175,128
|
|
20240604,102600,113847850,3175,3175,3175,3175,1
|
|
20240604,102500,113844675,3190,3190,3190,3190,0
|
|
20240604,102400,113844675,3190,3190,3190,3190,0
|
|
20240604,102300,113844675,3190,3190,3190,3190,0
|
|
20240604,102200,113844675,3190,3190,3190,3190,0
|
|
20240604,102100,113844675,3190,3180,3190,3180,2
|
|
20240604,102000,113838305,3170,3170,3170,3170,0
|
|
20240604,101900,113838305,3170,3170,3170,3170,11
|
|
20240604,101800,113803435,3190,3190,3190,3190,0
|
|
20240604,101700,113803435,3190,3190,3190,3190,0
|
|
20240604,101600,113803435,3190,3170,3190,3170,80
|
|
20240604,101500,113549455,3170,3170,3170,3170,0
|
|
20240604,101400,113549455,3170,3170,3170,3170,938
|
|
20240604,101300,110575995,3190,3190,3190,3190,0
|
|
20240604,101200,110575995,3190,3190,3190,3190,0
|
|
20240604,101100,110575995,3190,3190,3190,3190,0
|
|
20240604,101000,110575995,3190,3190,3190,3190,0
|
|
20240604,100900,110575995,3190,3190,3190,3190,0
|
|
20240604,100800,110575995,3190,3185,3190,3180,17
|
|
20240604,100700,110521850,3190,3180,3190,3180,3
|
|
20240604,100600,110512290,3190,3190,3190,3190,0
|
|
20240604,100500,110512290,3190,3190,3190,3190,0
|
|
20240604,100400,110512290,3190,3190,3190,3190,0
|
|
20240604,100300,110512290,3190,3180,3190,3180,2
|
|
20240604,100200,110505920,3185,3190,3190,3185,954
|
|
20240604,100100,107467415,3190,3190,3190,3190,0
|
|
20240604,100000,107467415,3190,3190,3190,3190,0
|
|
20240604,095900,107467415,3190,3190,3190,3190,0
|
|
20240604,095800,107467415,3190,3190,3190,3190,7
|
|
20240604,095700,107445085,3190,3185,3190,3170,1061
|
|
20240604,095600,104060770,3185,3170,3190,3170,771
|
|
20240604,095500,101602815,3180,3180,3180,3180,0
|
|
20240604,095400,101602815,3180,3170,3180,3170,134
|
|
20240604,095300,101177935,3170,3170,3170,3170,0
|
|
20240604,095200,101177935,3170,3170,3170,3170,0
|
|
20240604,095100,101177935,3170,3170,3170,3170,300
|
|
20240604,095000,100226935,3170,3170,3170,3170,0
|
|
20240604,094900,100226935,3170,3170,3170,3170,1
|
|
20240604,094800,100223765,3170,3170,3170,3170,0
|
|
20240604,094700,100223765,3170,3170,3170,3170,0
|
|
20240604,094600,100223765,3170,3170,3170,3170,0
|
|
20240604,094500,100223765,3170,3170,3170,3170,0
|
|
20240604,094400,100223765,3170,3170,3170,3170,2
|
|
20240604,094300,100217425,3170,3170,3170,3160,127
|
|
20240604,094200,99814905,3170,3170,3170,3170,0
|
|
20240604,094100,99814905,3170,3170,3170,3170,100
|
|
20240604,094000,99497905,3170,3170,3170,3170,7
|
|
20240604,093900,99475715,3170,3170,3170,3170,10
|
|
20240604,093800,99444015,3170,3170,3170,3170,0
|
|
20240604,093700,99444015,3170,3170,3170,3170,0
|
|
20240604,093600,99444015,3170,3170,3170,3170,53
|
|
20240604,093500,99276005,3160,3160,3160,3160,1000
|
|
20240604,093400,96116005,3170,3170,3170,3170,25
|
|
20240604,093300,96036755,3165,3145,3165,3145,250
|
|
20240604,093200,95246270,3160,3160,3160,3160,0
|
|
20240604,093100,95246270,3160,3145,3160,3145,2
|
|
20240604,093000,95239965,3140,3140,3140,3140,122
|
|
20240604,092900,94856885,3165,3165,3165,3165,0
|
|
20240604,092800,94856885,3165,3140,3165,3135,1674
|
|
20240604,092700,89603110,3140,3150,3170,3140,2260
|
|
20240604,092600,82494635,3170,3160,3170,3160,150
|
|
20240604,092500,82020325,3160,3160,3160,3160,0
|
|
20240604,092400,82020325,3160,3160,3160,3160,50
|
|
20240604,092300,81862325,3160,3160,3160,3160,0
|
|
20240604,092200,81862325,3160,3160,3160,3160,9
|
|
20240604,092100,81833885,3160,3160,3160,3160,15
|
|
20240604,092000,81786485,3155,3155,3155,3155,0
|
|
20240604,091900,81786485,3155,3155,3155,3155,253
|
|
20240604,091800,80988270,3155,3155,3155,3135,1092
|
|
20240604,091700,77544830,3145,3145,3145,3145,0
|
|
20240604,091600,77544830,3145,3140,3150,3135,1036
|
|
20240604,091500,74282445,3145,3140,3145,3140,3623
|
|
20240604,091400,62906190,3140,3135,3140,3135,711
|
|
20240604,091300,60676190,3135,3130,3135,3130,265
|
|
20240604,091200,59845445,3135,3135,3135,3130,10
|
|
20240604,091100,59814105,3135,3135,3135,3135,0
|
|
20240604,091000,59814105,3135,3125,3140,3115,4324
|
|
20240604,090900,46325695,3125,3125,3125,3125,0
|
|
20240604,090800,46325695,3125,3125,3125,3125,0
|
|
20240604,090700,46325695,3125,3120,3140,3120,540
|
|
20240604,090600,44637655,3135,3135,3135,3130,5257
|
|
20240604,090500,28177260,3145,3195,3195,3145,4838
|
|
20240604,090400,12924135,3195,3195,3195,3195,3
|
|
20240604,090300,12914550,3195,3195,3195,3195,36
|
|
20240604,090200,12799530,3175,3175,3175,3175,0
|
|
20240604,090100,12799530,3175,3175,3175,3175,1
|
|
20240604,090000,12796355,3190,3200,3200,3190,3984
|