699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,203600,195737435,3200,3200,3200,3200,1316
|
|
20240605,203500,195737435,3200,3200,3200,3200,0
|
|
20240605,203400,195737435,3200,3200,3200,3200,0
|
|
20240605,203300,195737435,3200,3200,3200,3200,0
|
|
20240605,203200,195737435,3200,3200,3200,3200,0
|
|
20240605,203100,195737435,3200,3200,3200,3200,0
|
|
20240605,203000,195737435,3200,3200,3200,3200,0
|
|
20240605,202900,195737435,3200,3200,3200,3200,0
|
|
20240605,202800,195737435,3200,3200,3200,3200,0
|
|
20240605,202700,195737435,3200,3200,3200,3200,0
|
|
20240605,202600,195737435,3200,3200,3200,3200,0
|
|
20240605,202500,195737435,3200,3200,3200,3200,0
|
|
20240605,202400,195737435,3200,3200,3200,3200,0
|
|
20240605,202300,195737435,3200,3200,3200,3200,0
|
|
20240605,202200,195737435,3200,3200,3200,3200,0
|
|
20240605,202100,195737435,3200,3200,3200,3200,0
|
|
20240605,202000,195737435,3200,3200,3200,3200,0
|
|
20240605,201900,195737435,3200,3200,3200,3200,0
|
|
20240605,201800,195737435,3200,3200,3200,3200,0
|
|
20240605,201700,195737435,3200,3200,3200,3200,0
|
|
20240605,201600,195737435,3200,3200,3200,3200,0
|
|
20240605,201500,195737435,3200,3200,3200,3200,0
|
|
20240605,201400,195737435,3200,3200,3200,3200,0
|
|
20240605,201300,195737435,3200,3200,3200,3200,0
|
|
20240605,201200,195737435,3200,3200,3200,3200,0
|
|
20240605,201100,195737435,3200,3200,3200,3200,0
|
|
20240605,201000,195737435,3200,3200,3200,3200,0
|
|
20240605,200900,195737435,3200,3200,3200,3200,0
|
|
20240605,200800,195737435,3200,3200,3200,3200,0
|
|
20240605,200700,195737435,3200,3200,3200,3200,0
|
|
20240605,200600,195737435,3200,3200,3200,3200,1316
|
|
20240605,200500,195737435,3200,3200,3200,3200,0
|
|
20240605,200400,195737435,3200,3200,3200,3200,0
|
|
20240605,200300,195737435,3200,3200,3200,3200,0
|
|
20240605,200200,195737435,3200,3200,3200,3200,0
|
|
20240605,200100,195737435,3200,3200,3200,3200,0
|
|
20240605,200000,195737435,3200,3200,3200,3200,0
|
|
20240605,195900,195737435,3200,3200,3200,3200,0
|
|
20240605,195800,195737435,3200,3200,3200,3200,0
|
|
20240605,195700,195737435,3200,3200,3200,3200,0
|
|
20240605,195600,195737435,3200,3200,3200,3200,0
|
|
20240605,195500,195737435,3200,3200,3200,3200,0
|
|
20240605,195400,195737435,3200,3200,3200,3200,0
|
|
20240605,195300,195737435,3200,3200,3200,3200,0
|
|
20240605,195200,195737435,3200,3200,3200,3200,0
|
|
20240605,195100,195737435,3200,3200,3200,3200,0
|
|
20240605,195000,195737435,3200,3200,3200,3200,0
|
|
20240605,194900,195737435,3200,3200,3200,3200,0
|
|
20240605,194800,195737435,3200,3200,3200,3200,0
|
|
20240605,194700,195737435,3200,3200,3200,3200,0
|
|
20240605,194600,195737435,3200,3200,3200,3200,0
|
|
20240605,194500,195737435,3200,3200,3200,3200,0
|
|
20240605,194400,195737435,3200,3200,3200,3200,0
|
|
20240605,194300,195737435,3200,3200,3200,3200,0
|
|
20240605,194200,195737435,3200,3200,3200,3200,0
|
|
20240605,194100,195737435,3200,3200,3200,3200,0
|
|
20240605,194000,195737435,3200,3200,3200,3200,0
|
|
20240605,193900,195737435,3200,3200,3200,3200,0
|
|
20240605,193800,195737435,3200,3200,3200,3200,0
|
|
20240605,193700,195737435,3200,3200,3200,3200,0
|
|
20240605,193600,195737435,3200,3200,3200,3200,1316
|
|
20240605,193500,195737435,3200,3200,3200,3200,0
|
|
20240605,193400,195737435,3200,3200,3200,3200,0
|
|
20240605,193300,195737435,3200,3200,3200,3200,0
|
|
20240605,193200,195737435,3200,3200,3200,3200,0
|
|
20240605,193100,195737435,3200,3200,3200,3200,0
|
|
20240605,193000,195737435,3200,3200,3200,3200,0
|
|
20240605,192900,195737435,3200,3200,3200,3200,0
|
|
20240605,192800,195737435,3200,3200,3200,3200,0
|
|
20240605,192700,195737435,3200,3200,3200,3200,0
|
|
20240605,192600,195737435,3200,3200,3200,3200,0
|
|
20240605,192500,195737435,3200,3200,3200,3200,0
|
|
20240605,192400,195737435,3200,3200,3200,3200,0
|
|
20240605,192300,195737435,3200,3200,3200,3200,0
|
|
20240605,192200,195737435,3200,3200,3200,3200,0
|
|
20240605,192100,195737435,3200,3200,3200,3200,0
|
|
20240605,192000,195737435,3200,3200,3200,3200,0
|
|
20240605,191900,195737435,3200,3200,3200,3200,0
|
|
20240605,191800,195737435,3200,3200,3200,3200,0
|
|
20240605,191700,195737435,3200,3200,3200,3200,0
|
|
20240605,191600,195737435,3200,3200,3200,3200,0
|
|
20240605,191500,195737435,3200,3200,3200,3200,0
|
|
20240605,191400,195737435,3200,3200,3200,3200,0
|
|
20240605,191300,195737435,3200,3200,3200,3200,0
|
|
20240605,191200,195737435,3200,3200,3200,3200,0
|
|
20240605,191100,195737435,3200,3200,3200,3200,0
|
|
20240605,191000,195737435,3200,3200,3200,3200,0
|
|
20240605,190900,195737435,3200,3200,3200,3200,0
|
|
20240605,190800,195737435,3200,3200,3200,3200,0
|
|
20240605,190700,195737435,3200,3200,3200,3200,0
|
|
20240605,190600,195737435,3200,3200,3200,3200,1316
|
|
20240605,190500,195737435,3200,3200,3200,3200,0
|
|
20240605,190400,195737435,3200,3200,3200,3200,0
|
|
20240605,190300,195737435,3200,3200,3200,3200,0
|
|
20240605,190200,195737435,3200,3200,3200,3200,0
|
|
20240605,190100,195737435,3200,3200,3200,3200,0
|
|
20240605,190000,195737435,3200,3200,3200,3200,0
|
|
20240605,185900,195737435,3200,3200,3200,3200,0
|
|
20240605,185800,195737435,3200,3200,3200,3200,0
|
|
20240605,185700,195737435,3200,3200,3200,3200,0
|
|
20240605,185600,195737435,3200,3200,3200,3200,0
|
|
20240605,185500,195737435,3200,3200,3200,3200,0
|
|
20240605,185400,195737435,3200,3200,3200,3200,0
|
|
20240605,185300,195737435,3200,3200,3200,3200,0
|
|
20240605,185200,195737435,3200,3200,3200,3200,0
|
|
20240605,185100,195737435,3200,3200,3200,3200,0
|
|
20240605,185000,195737435,3200,3200,3200,3200,0
|
|
20240605,184900,195737435,3200,3200,3200,3200,0
|
|
20240605,184800,195737435,3200,3200,3200,3200,0
|
|
20240605,184700,195737435,3200,3200,3200,3200,0
|
|
20240605,184600,195737435,3200,3200,3200,3200,0
|
|
20240605,184500,195737435,3200,3200,3200,3200,0
|
|
20240605,184400,195737435,3200,3200,3200,3200,0
|
|
20240605,184300,195737435,3200,3200,3200,3200,0
|
|
20240605,184200,195737435,3200,3200,3200,3200,0
|
|
20240605,184100,195737435,3200,3200,3200,3200,0
|
|
20240605,184000,195737435,3200,3200,3200,3200,0
|
|
20240605,183900,195737435,3200,3200,3200,3200,0
|
|
20240605,183800,195737435,3200,3200,3200,3200,0
|
|
20240605,183700,195737435,3200,3200,3200,3200,0
|
|
20240605,183600,195737435,3200,3200,3200,3200,1316
|
|
20240605,183500,195737435,3200,3200,3200,3200,0
|
|
20240605,183400,195737435,3200,3200,3200,3200,0
|
|
20240605,183300,195737435,3200,3200,3200,3200,0
|
|
20240605,183200,195737435,3200,3200,3200,3200,0
|
|
20240605,183100,195737435,3200,3200,3200,3200,0
|
|
20240605,183000,195737435,3200,3200,3200,3200,0
|
|
20240605,182900,195737435,3200,3200,3200,3200,0
|
|
20240605,182800,195737435,3200,3200,3200,3200,0
|
|
20240605,182700,195737435,3200,3200,3200,3200,0
|
|
20240605,182600,195737435,3200,3200,3200,3200,0
|
|
20240605,182500,195737435,3200,3200,3200,3200,0
|
|
20240605,182400,195737435,3200,3200,3200,3200,0
|
|
20240605,182300,195737435,3200,3200,3200,3200,0
|
|
20240605,182200,195737435,3200,3200,3200,3200,0
|
|
20240605,182100,195737435,3200,3200,3200,3200,0
|
|
20240605,182000,195737435,3200,3200,3200,3200,0
|
|
20240605,181900,195737435,3200,3200,3200,3200,0
|
|
20240605,181800,195737435,3200,3200,3200,3200,0
|
|
20240605,181700,195737435,3200,3200,3200,3200,0
|
|
20240605,181600,195737435,3200,3200,3200,3200,0
|
|
20240605,181500,195737435,3200,3200,3200,3200,0
|
|
20240605,181400,195737435,3200,3200,3200,3200,0
|
|
20240605,181300,195737435,3200,3200,3200,3200,0
|
|
20240605,181200,195737435,3200,3200,3200,3200,0
|
|
20240605,181100,195737435,3200,3200,3200,3200,0
|
|
20240605,181000,195737435,3200,3200,3200,3200,0
|
|
20240605,180900,195737435,3200,3200,3200,3200,0
|
|
20240605,180800,195737435,3200,3200,3200,3200,0
|
|
20240605,180700,195737435,3200,3200,3200,3200,0
|
|
20240605,180600,195737435,3200,3200,3200,3200,1316
|
|
20240605,180500,195737435,3200,3200,3200,3200,0
|
|
20240605,180400,195737435,3200,3200,3200,3200,0
|
|
20240605,180300,195737435,3200,3200,3200,3200,0
|
|
20240605,180200,195737435,3200,3200,3200,3200,0
|
|
20240605,180100,195737435,3200,3200,3200,3200,0
|
|
20240605,180000,195737435,3200,3200,3200,3200,0
|
|
20240605,175900,195737435,3200,3200,3200,3200,0
|
|
20240605,175800,195737435,3200,3200,3200,3200,0
|
|
20240605,175700,195737435,3200,3200,3200,3200,0
|
|
20240605,175600,195737435,3200,3200,3200,3200,0
|
|
20240605,175500,195737435,3200,3200,3200,3200,0
|
|
20240605,175400,195737435,3200,3200,3200,3200,0
|
|
20240605,175300,195737435,3200,3200,3200,3200,0
|
|
20240605,175200,195737435,3200,3200,3200,3200,0
|
|
20240605,175100,195737435,3200,3200,3200,3200,0
|
|
20240605,175000,195737435,3200,3200,3200,3200,0
|
|
20240605,174900,195737435,3200,3200,3200,3200,0
|
|
20240605,174800,195737435,3200,3200,3200,3200,0
|
|
20240605,174700,195737435,3200,3200,3200,3200,0
|
|
20240605,174600,195737435,3200,3200,3200,3200,0
|
|
20240605,174500,195737435,3200,3200,3200,3200,0
|
|
20240605,174400,195737435,3200,3200,3200,3200,0
|
|
20240605,174300,195737435,3200,3200,3200,3200,0
|
|
20240605,174200,195737435,3200,3200,3200,3200,0
|
|
20240605,174100,195737435,3200,3200,3200,3200,0
|
|
20240605,174000,195737435,3200,3200,3200,3200,0
|
|
20240605,173900,195737435,3200,3200,3200,3200,0
|
|
20240605,173800,195737435,3200,3200,3200,3200,0
|
|
20240605,173700,195737435,3200,3200,3200,3200,0
|
|
20240605,173600,195737435,3200,3200,3200,3200,1316
|
|
20240605,173500,195737435,3200,3200,3200,3200,0
|
|
20240605,173400,195737435,3200,3200,3200,3200,0
|
|
20240605,173300,195737435,3200,3200,3200,3200,0
|
|
20240605,173200,195737435,3200,3200,3200,3200,0
|
|
20240605,173100,195737435,3200,3200,3200,3200,0
|
|
20240605,173000,195737435,3200,3200,3200,3200,0
|
|
20240605,172900,195737435,3200,3200,3200,3200,0
|
|
20240605,172800,195737435,3200,3200,3200,3200,0
|
|
20240605,172700,195737435,3200,3200,3200,3200,0
|
|
20240605,172600,195737435,3200,3200,3200,3200,0
|
|
20240605,172500,195737435,3200,3200,3200,3200,0
|
|
20240605,172400,195737435,3200,3200,3200,3200,0
|
|
20240605,172300,195737435,3200,3200,3200,3200,0
|
|
20240605,172200,195737435,3200,3200,3200,3200,0
|
|
20240605,172100,195737435,3200,3200,3200,3200,0
|
|
20240605,172000,195737435,3200,3200,3200,3200,0
|
|
20240605,171900,195737435,3200,3200,3200,3200,0
|
|
20240605,171800,195737435,3200,3200,3200,3200,0
|
|
20240605,171700,195737435,3200,3200,3200,3200,0
|
|
20240605,171600,195737435,3200,3200,3200,3200,0
|
|
20240605,171500,195737435,3200,3200,3200,3200,0
|
|
20240605,171400,195737435,3200,3200,3200,3200,0
|
|
20240605,171300,195737435,3200,3200,3200,3200,0
|
|
20240605,171200,195737435,3200,3200,3200,3200,0
|
|
20240605,171100,195737435,3200,3200,3200,3200,0
|
|
20240605,171000,195737435,3200,3200,3200,3200,0
|
|
20240605,170900,195737435,3200,3200,3200,3200,0
|
|
20240605,170800,195737435,3200,3200,3200,3200,0
|
|
20240605,170700,195737435,3200,3200,3200,3200,0
|
|
20240605,170600,195737435,3200,3200,3200,3200,1316
|
|
20240605,170500,195737435,3200,3200,3200,3200,0
|
|
20240605,170400,195737435,3200,3200,3200,3200,0
|
|
20240605,170300,195737435,3200,3200,3200,3200,0
|
|
20240605,170200,195737435,3200,3200,3200,3200,0
|
|
20240605,170100,195737435,3200,3200,3200,3200,0
|
|
20240605,170000,195737435,3200,3200,3200,3200,0
|
|
20240605,165900,195737435,3200,3200,3200,3200,0
|
|
20240605,165800,195737435,3200,3200,3200,3200,0
|
|
20240605,165700,195737435,3200,3200,3200,3200,0
|
|
20240605,165600,195737435,3200,3200,3200,3200,0
|
|
20240605,165500,195737435,3200,3200,3200,3200,0
|
|
20240605,165400,195737435,3200,3200,3200,3200,0
|
|
20240605,165300,195737435,3200,3200,3200,3200,0
|
|
20240605,165200,195737435,3200,3200,3200,3200,0
|
|
20240605,165100,195737435,3200,3200,3200,3200,0
|
|
20240605,165000,195737435,3200,3200,3200,3200,0
|
|
20240605,164900,195737435,3200,3200,3200,3200,0
|
|
20240605,164800,195737435,3200,3200,3200,3200,0
|
|
20240605,164700,195737435,3200,3200,3200,3200,0
|
|
20240605,164600,195737435,3200,3200,3200,3200,0
|
|
20240605,164500,195737435,3200,3200,3200,3200,0
|
|
20240605,164400,195737435,3200,3200,3200,3200,0
|
|
20240605,164300,195737435,3200,3200,3200,3200,0
|
|
20240605,164200,195737435,3200,3200,3200,3200,0
|
|
20240605,164100,195737435,3200,3200,3200,3200,0
|
|
20240605,164000,195737435,3200,3200,3200,3200,0
|
|
20240605,163900,195737435,3200,3200,3200,3200,0
|
|
20240605,163800,195737435,3200,3200,3200,3200,0
|
|
20240605,163700,195737435,3200,3200,3200,3200,0
|
|
20240605,163600,195737435,3200,3200,3200,3200,1316
|
|
20240605,163500,195737435,3200,3200,3200,3200,0
|
|
20240605,163400,195737435,3200,3200,3200,3200,0
|
|
20240605,163300,195737435,3200,3200,3200,3200,0
|
|
20240605,163200,195737435,3200,3200,3200,3200,0
|
|
20240605,163100,195737435,3200,3200,3200,3200,0
|
|
20240605,163000,195737435,3200,3200,3200,3200,0
|
|
20240605,162900,195737435,3200,3200,3200,3200,0
|
|
20240605,162800,195737435,3200,3200,3200,3200,0
|
|
20240605,162700,195737435,3200,3200,3200,3200,0
|
|
20240605,162600,195737435,3200,3200,3200,3200,0
|
|
20240605,162500,195737435,3200,3200,3200,3200,0
|
|
20240605,162400,195737435,3200,3200,3200,3200,0
|
|
20240605,162300,195737435,3200,3200,3200,3200,0
|
|
20240605,162200,195737435,3200,3200,3200,3200,0
|
|
20240605,162100,195737435,3200,3200,3200,3200,0
|
|
20240605,162000,195737435,3200,3200,3200,3200,0
|
|
20240605,161900,195737435,3200,3200,3200,3200,0
|
|
20240605,161800,195737435,3200,3200,3200,3200,0
|
|
20240605,161700,195737435,3200,3200,3200,3200,0
|
|
20240605,161600,195737435,3200,3200,3200,3200,0
|
|
20240605,161500,195737435,3200,3200,3200,3200,0
|
|
20240605,161400,195737435,3200,3200,3200,3200,0
|
|
20240605,161300,195737435,3200,3200,3200,3200,0
|
|
20240605,161200,195737435,3200,3200,3200,3200,0
|
|
20240605,161100,195737435,3200,3200,3200,3200,0
|
|
20240605,161000,195737435,3200,3200,3200,3200,0
|
|
20240605,160900,195737435,3200,3200,3200,3200,0
|
|
20240605,160800,195737435,3200,3200,3200,3200,0
|
|
20240605,160700,195737435,3200,3200,3200,3200,0
|
|
20240605,160600,195737435,3200,3200,3200,3200,1316
|
|
20240605,160500,195737435,3200,3200,3200,3200,0
|
|
20240605,160400,195737435,3200,3200,3200,3200,0
|
|
20240605,160300,195737435,3200,3200,3200,3200,0
|
|
20240605,160200,195737435,3200,3200,3200,3200,0
|
|
20240605,160100,195737435,3200,3200,3200,3200,0
|
|
20240605,160000,195737435,3200,3200,3200,3200,0
|
|
20240605,155900,195737435,3200,3200,3200,3200,0
|
|
20240605,155800,195737435,3200,3200,3200,3200,0
|
|
20240605,155700,195737435,3200,3200,3200,3200,0
|
|
20240605,155600,195737435,3200,3200,3200,3200,0
|
|
20240605,155500,195737435,3200,3200,3200,3200,0
|
|
20240605,155400,195737435,3200,3200,3200,3200,0
|
|
20240605,155300,195737435,3200,3200,3200,3200,0
|
|
20240605,155200,195737435,3200,3200,3200,3200,0
|
|
20240605,155100,195737435,3200,3200,3200,3200,0
|
|
20240605,155000,195737435,3200,3200,3200,3200,0
|
|
20240605,154900,195737435,3200,3200,3200,3200,0
|
|
20240605,154800,195737435,3200,3200,3200,3200,0
|
|
20240605,154700,195737435,3200,3200,3200,3200,0
|
|
20240605,154600,195737435,3200,3200,3200,3200,0
|
|
20240605,154500,195737435,3200,3200,3200,3200,0
|
|
20240605,154400,195737435,3200,3200,3200,3200,0
|
|
20240605,154300,195737435,3200,3200,3200,3200,0
|
|
20240605,154200,195737435,3200,3200,3200,3200,0
|
|
20240605,154100,195737435,3200,3200,3200,3200,0
|
|
20240605,154000,195737435,3200,3200,3200,3200,0
|
|
20240605,153900,195737435,3200,3200,3200,3200,0
|
|
20240605,153800,195737435,3200,3200,3200,3200,0
|
|
20240605,153700,195737435,3200,3200,3200,3200,0
|
|
20240605,153600,195737435,3200,3200,3200,3200,1316
|
|
20240605,153500,195737435,3200,3200,3200,3200,0
|
|
20240605,153400,195737435,3200,3200,3200,3200,0
|
|
20240605,153300,195737435,3200,3200,3200,3200,0
|
|
20240605,153200,195737435,3200,3200,3200,3200,0
|
|
20240605,153100,195737435,3200,3200,3200,3200,0
|
|
20240605,153000,195737435,3200,3200,3200,3200,1316
|
|
20240605,152900,191526235,3185,3185,3185,3185,0
|
|
20240605,152800,191526235,3185,3185,3185,3185,0
|
|
20240605,152700,191526235,3185,3185,3185,3185,0
|
|
20240605,152600,191526235,3185,3185,3185,3185,0
|
|
20240605,152500,191526235,3185,3185,3185,3185,0
|
|
20240605,152400,191526235,3185,3185,3185,3185,0
|
|
20240605,152300,191526235,3185,3185,3185,3185,0
|
|
20240605,152200,191526235,3185,3185,3185,3185,0
|
|
20240605,152100,191526235,3185,3185,3185,3185,0
|
|
20240605,152000,191526235,3185,3185,3185,3185,0
|
|
20240605,151900,191526235,3185,3185,3185,3185,0
|
|
20240605,151800,191526235,3185,3190,3190,3185,53
|
|
20240605,151700,191357400,3185,3185,3185,3185,0
|
|
20240605,151600,191357400,3185,3185,3185,3185,0
|
|
20240605,151500,191357400,3185,3185,3185,3185,120
|
|
20240605,151400,190975200,3180,3180,3180,3180,0
|
|
20240605,151300,190975200,3180,3180,3180,3180,0
|
|
20240605,151200,190975200,3180,3180,3180,3180,0
|
|
20240605,151100,190975200,3180,3180,3180,3180,0
|
|
20240605,151000,190975200,3180,3180,3180,3180,0
|
|
20240605,150900,190975200,3180,3180,3180,3180,0
|
|
20240605,150800,190975200,3180,3180,3180,3180,15
|
|
20240605,150700,190927500,3185,3185,3185,3185,20
|
|
20240605,150600,190863800,3185,3185,3185,3185,0
|
|
20240605,150500,190863800,3185,3190,3190,3185,201
|
|
20240605,150400,190223610,3190,3190,3190,3190,0
|
|
20240605,150300,190223610,3190,3190,3190,3190,0
|
|
20240605,150200,190223610,3190,3190,3190,3190,0
|
|
20240605,150100,190223610,3190,3190,3190,3190,42
|
|
20240605,150000,190089630,3190,3190,3190,3190,0
|
|
20240605,145900,190089630,3190,3190,3190,3190,9
|
|
20240605,145800,190060920,3180,3180,3180,3180,0
|
|
20240605,145700,190060920,3180,3180,3180,3180,0
|
|
20240605,145600,190060920,3180,3180,3180,3180,0
|
|
20240605,145500,190060920,3180,3180,3180,3180,0
|
|
20240605,145400,190060920,3180,3180,3180,3180,0
|
|
20240605,145300,190060920,3180,3180,3180,3180,0
|
|
20240605,145200,190060920,3180,3180,3180,3180,0
|
|
20240605,145100,190060920,3180,3180,3180,3180,0
|
|
20240605,145000,190060920,3180,3180,3180,3180,0
|
|
20240605,144900,190060920,3180,3180,3180,3180,0
|
|
20240605,144800,190060920,3180,3180,3180,3180,0
|
|
20240605,144700,190060920,3180,3180,3180,3180,0
|
|
20240605,144600,190060920,3180,3180,3180,3180,0
|
|
20240605,144500,190060920,3180,3180,3180,3180,345
|
|
20240605,144400,188963820,3170,3205,3205,3170,3010
|
|
20240605,144300,179354980,3200,3200,3200,3200,36
|
|
20240605,144200,179239780,3200,3200,3200,3200,0
|
|
20240605,144100,179239780,3200,3200,3200,3200,140
|
|
20240605,144000,178791780,3195,3185,3200,3185,19
|
|
20240605,143900,178731080,3185,3185,3185,3185,6
|
|
20240605,143800,178711970,3205,3205,3205,3205,0
|
|
20240605,143700,178711970,3205,3205,3205,3205,0
|
|
20240605,143600,178711970,3205,3205,3205,3205,1880
|
|
20240605,143500,172686570,3205,3210,3210,3205,283
|
|
20240605,143400,171779550,3210,3210,3210,3210,0
|
|
20240605,143300,171779550,3210,3210,3210,3210,7
|
|
20240605,143200,171757080,3210,3210,3210,3210,0
|
|
20240605,143100,171757080,3210,3210,3210,3210,52
|
|
20240605,143000,171590160,3215,3215,3215,3215,0
|
|
20240605,142900,171590160,3215,3210,3215,3210,22
|
|
20240605,142800,171519520,3210,3205,3210,3205,135
|
|
20240605,142700,171086840,3205,3205,3205,3205,58
|
|
20240605,142600,170900950,3205,3195,3205,3195,2
|
|
20240605,142500,170894550,3185,3185,3185,3185,840
|
|
20240605,142400,168219150,3185,3185,3185,3185,3
|
|
20240605,142300,168209595,3180,3180,3180,3180,1
|
|
20240605,142200,168206415,3185,3185,3185,3185,158
|
|
20240605,142100,167703185,3185,3180,3185,3180,175
|
|
20240605,142000,167145820,3180,3180,3180,3180,340
|
|
20240605,141900,166064620,3175,3205,3205,3175,3500
|
|
20240605,141800,154872090,3205,3195,3210,3195,830
|
|
20240605,141700,152212105,3195,3195,3195,3195,166
|
|
20240605,141600,151681735,3195,3175,3195,3175,3705
|
|
20240605,141500,139876795,3170,3170,3170,3170,81
|
|
20240605,141400,139620025,3160,3160,3160,3160,0
|
|
20240605,141300,139620025,3160,3160,3160,3160,0
|
|
20240605,141200,139620025,3160,3160,3160,3160,0
|
|
20240605,141100,139620025,3160,3160,3160,3160,0
|
|
20240605,141000,139620025,3160,3160,3160,3160,0
|
|
20240605,140900,139620025,3160,3160,3160,3160,0
|
|
20240605,140800,139620025,3160,3165,3165,3160,581
|
|
20240605,140700,137784060,3170,3170,3170,3170,0
|
|
20240605,140600,137784060,3170,3150,3170,3150,6764
|
|
20240605,140500,116390920,3145,3145,3145,3145,0
|
|
20240605,140400,116390920,3145,3145,3145,3145,0
|
|
20240605,140300,116390920,3145,3145,3145,3145,0
|
|
20240605,140200,116390920,3145,3145,3145,3145,0
|
|
20240605,140100,116390920,3145,3145,3145,3145,0
|
|
20240605,140000,116390920,3145,3145,3145,3145,5
|
|
20240605,135900,116375195,3145,3145,3145,3145,0
|
|
20240605,135800,116375195,3145,3145,3145,3145,0
|
|
20240605,135700,116375195,3145,3145,3145,3145,0
|
|
20240605,135600,116375195,3145,3145,3145,3145,0
|
|
20240605,135500,116375195,3145,3145,3145,3145,0
|
|
20240605,135400,116375195,3145,3145,3145,3145,1
|
|
20240605,135300,116372050,3130,3130,3130,3130,0
|
|
20240605,135200,116372050,3130,3130,3130,3130,0
|
|
20240605,135100,116372050,3130,3130,3130,3130,0
|
|
20240605,135000,116372050,3130,3130,3130,3130,0
|
|
20240605,134900,116372050,3130,3130,3130,3130,0
|
|
20240605,134800,116372050,3130,3130,3130,3130,0
|
|
20240605,134700,116372050,3130,3130,3130,3130,0
|
|
20240605,134600,116372050,3130,3130,3130,3130,0
|
|
20240605,134500,116372050,3130,3130,3130,3130,0
|
|
20240605,134400,116372050,3130,3130,3130,3130,0
|
|
20240605,134300,116372050,3130,3140,3140,3130,370
|
|
20240605,134200,115213850,3140,3140,3140,3140,0
|
|
20240605,134100,115213850,3140,3140,3140,3140,1000
|
|
20240605,134000,112073850,3150,3150,3150,3150,47
|
|
20240605,133900,111925800,3150,3150,3150,3150,0
|
|
20240605,133800,111925800,3150,3150,3150,3150,58
|
|
20240605,133700,111743100,3150,3150,3150,3150,0
|
|
20240605,133600,111743100,3150,3150,3150,3150,0
|
|
20240605,133500,111743100,3150,3150,3150,3150,0
|
|
20240605,133400,111743100,3150,3150,3150,3150,0
|
|
20240605,133300,111743100,3150,3150,3150,3150,0
|
|
20240605,133200,111743100,3150,3150,3150,3150,58
|
|
20240605,133100,111560400,3140,3140,3140,3140,0
|
|
20240605,133000,111560400,3140,3140,3140,3140,0
|
|
20240605,132900,111560400,3140,3140,3140,3140,0
|
|
20240605,132800,111560400,3140,3140,3140,3140,0
|
|
20240605,132700,111560400,3140,3140,3140,3140,0
|
|
20240605,132600,111560400,3140,3140,3140,3140,0
|
|
20240605,132500,111560400,3140,3140,3140,3140,0
|
|
20240605,132400,111560400,3140,3140,3140,3140,0
|
|
20240605,132300,111560400,3140,3140,3140,3140,0
|
|
20240605,132200,111560400,3140,3140,3140,3140,0
|
|
20240605,132100,111560400,3140,3140,3140,3140,0
|
|
20240605,132000,111560400,3140,3145,3145,3140,175
|
|
20240605,131900,111010665,3145,3145,3145,3145,26
|
|
20240605,131800,110928895,3145,3145,3145,3145,8
|
|
20240605,131700,110903735,3145,3145,3145,3145,0
|
|
20240605,131600,110903735,3145,3145,3145,3145,0
|
|
20240605,131500,110903735,3145,3145,3145,3145,0
|
|
20240605,131400,110903735,3145,3145,3145,3145,0
|
|
20240605,131300,110903735,3145,3145,3145,3145,0
|
|
20240605,131200,110903735,3145,3145,3145,3145,0
|
|
20240605,131100,110903735,3145,3145,3145,3145,6
|
|
20240605,131000,110884865,3140,3140,3140,3140,0
|
|
20240605,130900,110884865,3140,3140,3140,3140,0
|
|
20240605,130800,110884865,3140,3140,3140,3140,0
|
|
20240605,130700,110884865,3140,3140,3140,3140,0
|
|
20240605,130600,110884865,3140,3140,3140,3140,0
|
|
20240605,130500,110884865,3140,3140,3140,3140,0
|
|
20240605,130400,110884865,3140,3140,3140,3140,0
|
|
20240605,130300,110884865,3140,3155,3155,3140,877
|
|
20240605,130200,108117945,3160,3160,3160,3160,0
|
|
20240605,130100,108117945,3160,3140,3160,3140,2200
|
|
20240605,130000,101177440,3145,3140,3145,3140,19
|
|
20240605,125900,101117705,3150,3150,3150,3150,0
|
|
20240605,125800,101117705,3150,3150,3150,3150,0
|
|
20240605,125700,101117705,3150,3150,3150,3150,2
|
|
20240605,125600,101111405,3150,3150,3150,3150,0
|
|
20240605,125500,101111405,3150,3150,3150,3150,0
|
|
20240605,125400,101111405,3150,3150,3150,3150,0
|
|
20240605,125300,101111405,3150,3150,3150,3150,0
|
|
20240605,125200,101111405,3150,3150,3150,3150,0
|
|
20240605,125100,101111405,3150,3140,3150,3140,11
|
|
20240605,125000,101076775,3150,3150,3150,3150,0
|
|
20240605,124900,101076775,3150,3150,3150,3150,0
|
|
20240605,124800,101076775,3150,3140,3150,3140,200
|
|
20240605,124700,100446815,3150,3140,3150,3140,200
|
|
20240605,124600,99816855,3150,3140,3150,3140,40
|
|
20240605,124500,99691060,3145,3140,3145,3140,50
|
|
20240605,124400,99533890,3145,3140,3145,3140,125
|
|
20240605,124300,99140780,3145,3140,3145,3140,5
|
|
20240605,124200,99125075,3140,3140,3140,3140,0
|
|
20240605,124100,99125075,3140,3140,3140,3140,0
|
|
20240605,124000,99125075,3140,3140,3140,3140,47
|
|
20240605,123900,98977495,3145,3145,3145,3145,0
|
|
20240605,123800,98977495,3145,3145,3145,3145,0
|
|
20240605,123700,98977495,3145,3145,3145,3145,0
|
|
20240605,123600,98977495,3145,3145,3145,3145,0
|
|
20240605,123500,98977495,3145,3145,3145,3145,0
|
|
20240605,123400,98977495,3145,3145,3145,3145,0
|
|
20240605,123300,98977495,3145,3145,3145,3145,0
|
|
20240605,123200,98977495,3145,3145,3145,3145,0
|
|
20240605,123100,98977495,3145,3145,3145,3145,0
|
|
20240605,123000,98977495,3145,3145,3145,3145,0
|
|
20240605,122900,98977495,3145,3145,3145,3145,0
|
|
20240605,122800,98977495,3145,3145,3145,3145,0
|
|
20240605,122700,98977495,3145,3145,3145,3145,0
|
|
20240605,122600,98977495,3145,3145,3145,3145,0
|
|
20240605,122500,98977495,3145,3145,3145,3145,0
|
|
20240605,122400,98977495,3145,3135,3145,3135,158
|
|
20240605,122300,98480595,3125,3125,3125,3125,0
|
|
20240605,122200,98480595,3125,3125,3125,3125,470
|
|
20240605,122100,97011845,3135,3135,3135,3135,0
|
|
20240605,122000,97011845,3135,3135,3135,3135,47
|
|
20240605,121900,96864500,3140,3140,3140,3140,0
|
|
20240605,121800,96864500,3140,3140,3140,3140,0
|
|
20240605,121700,96864500,3140,3140,3140,3140,0
|
|
20240605,121600,96864500,3140,3140,3140,3140,0
|
|
20240605,121500,96864500,3140,3140,3140,3140,0
|
|
20240605,121400,96864500,3140,3140,3140,3140,0
|
|
20240605,121300,96864500,3140,3135,3140,3135,147
|
|
20240605,121200,96402930,3140,3140,3140,3140,0
|
|
20240605,121100,96402930,3140,3140,3140,3140,0
|
|
20240605,121000,96402930,3140,3140,3140,3135,142
|
|
20240605,120900,95957055,3140,3140,3160,3140,40
|
|
20240605,120800,95830695,3160,3130,3160,3130,6883
|
|
20240605,120700,74168855,3130,3130,3130,3130,0
|
|
20240605,120600,74168855,3130,3130,3130,3130,0
|
|
20240605,120500,74168855,3130,3130,3130,3130,0
|
|
20240605,120400,74168855,3130,3130,3130,3130,0
|
|
20240605,120300,74168855,3130,3130,3130,3130,164
|
|
20240605,120200,73655535,3130,3130,3130,3130,0
|
|
20240605,120100,73655535,3130,3130,3130,3130,0
|
|
20240605,120000,73655535,3130,3130,3130,3130,47
|
|
20240605,115900,73508425,3130,3130,3130,3130,0
|
|
20240605,115800,73508425,3130,3130,3130,3130,0
|
|
20240605,115700,73508425,3130,3130,3130,3130,0
|
|
20240605,115600,73508425,3130,3130,3130,3130,0
|
|
20240605,115500,73508425,3130,3130,3130,3130,25
|
|
20240605,115400,73430175,3125,3125,3125,3125,0
|
|
20240605,115300,73430175,3125,3125,3125,3125,28
|
|
20240605,115200,73342675,3125,3125,3125,3125,620
|
|
20240605,115100,71405175,3120,3120,3120,3120,0
|
|
20240605,115000,71405175,3120,3120,3120,3120,0
|
|
20240605,114900,71405175,3120,3120,3120,3120,0
|
|
20240605,114800,71405175,3120,3120,3120,3120,0
|
|
20240605,114700,71405175,3120,3120,3120,3120,8
|
|
20240605,114600,71380215,3120,3120,3120,3120,13
|
|
20240605,114500,71339655,3120,3120,3120,3120,0
|
|
20240605,114400,71339655,3120,3120,3120,3120,263
|
|
20240605,114300,70519095,3125,3125,3125,3125,0
|
|
20240605,114200,70519095,3125,3125,3125,3125,0
|
|
20240605,114100,70519095,3125,3125,3125,3125,0
|
|
20240605,114000,70519095,3125,3125,3125,3125,47
|
|
20240605,113900,70372220,3125,3125,3125,3125,0
|
|
20240605,113800,70372220,3125,3125,3125,3125,0
|
|
20240605,113700,70372220,3125,3125,3125,3125,560
|
|
20240605,113600,68622220,3125,3125,3125,3125,0
|
|
20240605,113500,68622220,3125,3125,3125,3125,0
|
|
20240605,113400,68622220,3125,3125,3125,3125,0
|
|
20240605,113300,68622220,3125,3125,3125,3125,100
|
|
20240605,113200,68309720,3125,3125,3125,3125,0
|
|
20240605,113100,68309720,3125,3125,3125,3125,0
|
|
20240605,113000,68309720,3125,3125,3125,3125,0
|
|
20240605,112900,68309720,3125,3125,3125,3125,0
|
|
20240605,112800,68309720,3125,3125,3125,3125,0
|
|
20240605,112700,68309720,3125,3125,3125,3125,0
|
|
20240605,112600,68309720,3125,3125,3125,3125,0
|
|
20240605,112500,68309720,3125,3125,3125,3125,0
|
|
20240605,112400,68309720,3125,3125,3125,3125,0
|
|
20240605,112300,68309720,3125,3125,3125,3125,0
|
|
20240605,112200,68309720,3125,3125,3125,3125,0
|
|
20240605,112100,68309720,3125,3125,3125,3125,154
|
|
20240605,112000,67828470,3125,3125,3125,3125,47
|
|
20240605,111900,67681595,3125,3125,3125,3125,0
|
|
20240605,111800,67681595,3125,3125,3125,3125,0
|
|
20240605,111700,67681595,3125,3125,3125,3125,26
|
|
20240605,111600,67600345,3125,3125,3125,3125,0
|
|
20240605,111500,67600345,3125,3125,3125,3125,0
|
|
20240605,111400,67600345,3125,3125,3125,3125,0
|
|
20240605,111300,67600345,3125,3125,3125,3125,0
|
|
20240605,111200,67600345,3125,3125,3125,3125,0
|
|
20240605,111100,67600345,3125,3125,3125,3125,1
|
|
20240605,111000,67597220,3125,3125,3125,3125,0
|
|
20240605,110900,67597220,3125,3125,3125,3125,0
|
|
20240605,110800,67597220,3125,3125,3125,3125,0
|
|
20240605,110700,67597220,3125,3125,3125,3125,0
|
|
20240605,110600,67597220,3125,3125,3125,3125,0
|
|
20240605,110500,67597220,3125,3125,3125,3125,50
|
|
20240605,110400,67440970,3125,3125,3125,3125,0
|
|
20240605,110300,67440970,3125,3125,3125,3125,0
|
|
20240605,110200,67440970,3125,3125,3125,3125,1
|
|
20240605,110100,67437845,3125,3125,3125,3125,0
|
|
20240605,110000,67437845,3125,3125,3125,3125,47
|
|
20240605,105900,67290970,3120,3120,3120,3120,0
|
|
20240605,105800,67290970,3120,3120,3120,3120,0
|
|
20240605,105700,67290970,3120,3120,3120,3120,0
|
|
20240605,105600,67290970,3120,3120,3120,3120,0
|
|
20240605,105500,67290970,3120,3120,3120,3120,0
|
|
20240605,105400,67290970,3120,3120,3120,3120,27
|
|
20240605,105300,67206730,3120,3120,3120,3120,0
|
|
20240605,105200,67206730,3120,3120,3120,3120,0
|
|
20240605,105100,67206730,3120,3120,3120,3120,0
|
|
20240605,105000,67206730,3120,3120,3120,3120,0
|
|
20240605,104900,67206730,3120,3120,3120,3120,21
|
|
20240605,104800,67141210,3125,3125,3125,3125,0
|
|
20240605,104700,67141210,3125,3125,3125,3125,0
|
|
20240605,104600,67141210,3125,3125,3125,3125,0
|
|
20240605,104500,67141210,3125,3125,3125,3125,0
|
|
20240605,104400,67141210,3125,3125,3125,3125,0
|
|
20240605,104300,67141210,3125,3125,3125,3125,0
|
|
20240605,104200,67141210,3125,3125,3125,3125,0
|
|
20240605,104100,67141210,3125,3125,3125,3125,0
|
|
20240605,104000,67141210,3125,3125,3125,3125,47
|
|
20240605,103900,66994335,3125,3125,3125,3125,0
|
|
20240605,103800,66994335,3125,3125,3125,3125,0
|
|
20240605,103700,66994335,3125,3125,3125,3125,0
|
|
20240605,103600,66994335,3125,3125,3125,3125,775
|
|
20240605,103500,64572460,3125,3125,3125,3125,0
|
|
20240605,103400,64572460,3125,3125,3125,3125,0
|
|
20240605,103300,64572460,3125,3125,3125,3125,0
|
|
20240605,103200,64572460,3125,3125,3125,3125,0
|
|
20240605,103100,64572460,3125,3125,3125,3125,0
|
|
20240605,103000,64572460,3125,3125,3125,3125,0
|
|
20240605,102900,64572460,3125,3125,3125,3125,0
|
|
20240605,102800,64572460,3125,3125,3125,3125,0
|
|
20240605,102700,64572460,3125,3125,3125,3125,0
|
|
20240605,102600,64572460,3125,3125,3125,3125,0
|
|
20240605,102500,64572460,3125,3125,3125,3125,0
|
|
20240605,102400,64572460,3125,3125,3125,3125,0
|
|
20240605,102300,64572460,3125,3125,3125,3125,1
|
|
20240605,102200,64569335,3125,3125,3125,3125,0
|
|
20240605,102100,64569335,3125,3125,3125,3125,0
|
|
20240605,102000,64569335,3125,3125,3125,3125,47
|
|
20240605,101900,64422460,3120,3120,3120,3120,154
|
|
20240605,101800,63941980,3120,3120,3120,3120,0
|
|
20240605,101700,63941980,3120,3120,3120,3120,5
|
|
20240605,101600,63926380,3120,3120,3120,3120,0
|
|
20240605,101500,63926380,3120,3120,3120,3120,0
|
|
20240605,101400,63926380,3120,3120,3120,3120,559
|
|
20240605,101300,62182300,3125,3125,3125,3125,0
|
|
20240605,101200,62182300,3125,3115,3125,3115,412
|
|
20240605,101100,60897470,3120,3120,3120,3120,0
|
|
20240605,101000,60897470,3120,3120,3120,3120,10
|
|
20240605,100900,60866270,3120,3120,3120,3120,1324
|
|
20240605,100800,56735390,3115,3115,3115,3115,0
|
|
20240605,100700,56735390,3115,3115,3115,3115,26
|
|
20240605,100600,56654400,3115,3115,3115,3115,0
|
|
20240605,100500,56654400,3115,3115,3115,3115,652
|
|
20240605,100400,54623420,3115,3115,3115,3115,1
|
|
20240605,100300,54620305,3115,3115,3115,3115,1
|
|
20240605,100200,54617190,3115,3115,3115,3115,0
|
|
20240605,100100,54617190,3115,3115,3115,3115,1
|
|
20240605,100000,54614075,3115,3115,3115,3115,50
|
|
20240605,095900,54458325,3115,3115,3115,3115,10
|
|
20240605,095800,54427175,3115,3115,3115,3115,0
|
|
20240605,095700,54427175,3115,3115,3115,3115,0
|
|
20240605,095600,54427175,3115,3125,3125,3115,389
|
|
20240605,095500,53215420,3125,3125,3125,3125,10
|
|
20240605,095400,53184170,3120,3120,3120,3120,0
|
|
20240605,095300,53184170,3120,3120,3120,3120,0
|
|
20240605,095200,53184170,3120,3120,3120,3120,1
|
|
20240605,095100,53181050,3120,3120,3120,3120,130
|
|
20240605,095000,52775450,3115,3115,3115,3115,0
|
|
20240605,094900,52775450,3115,3115,3115,3115,0
|
|
20240605,094800,52775450,3115,3115,3115,3115,0
|
|
20240605,094700,52775450,3115,3115,3115,3115,1706
|
|
20240605,094600,47461260,3110,3105,3110,3105,161
|
|
20240605,094500,46961105,3110,3110,3110,3110,1
|
|
20240605,094400,46957995,3110,3110,3110,3110,34
|
|
20240605,094300,46852255,3115,3115,3115,3115,0
|
|
20240605,094200,46852255,3115,3115,3115,3115,0
|
|
20240605,094100,46852255,3115,3115,3115,3115,0
|
|
20240605,094000,46852255,3115,3115,3115,3115,65
|
|
20240605,093900,46649780,3110,3110,3110,3110,1169
|
|
20240605,093800,43014190,3110,3110,3110,3110,1
|
|
20240605,093700,43011080,3110,3110,3110,3110,1
|
|
20240605,093600,43007970,3115,3110,3115,3105,1381
|
|
20240605,093500,38718200,3115,3115,3115,3115,1
|
|
20240605,093400,38715085,3115,3115,3115,3115,177
|
|
20240605,093300,38163730,3120,3120,3120,3120,1
|
|
20240605,093200,38160610,3115,3115,3115,3115,0
|
|
20240605,093100,38160610,3115,3115,3115,3115,0
|
|
20240605,093000,38160610,3115,3120,3120,3115,181
|
|
20240605,092900,37596520,3120,3120,3120,3120,223
|
|
20240605,092800,36900760,3115,3115,3115,3115,0
|
|
20240605,092700,36900760,3115,3115,3115,3115,221
|
|
20240605,092600,36212345,3115,3120,3120,3110,1920
|
|
20240605,092500,30235340,3120,3120,3120,3120,0
|
|
20240605,092400,30235340,3120,3120,3120,3120,0
|
|
20240605,092300,30235340,3120,3120,3120,3120,0
|
|
20240605,092200,30235340,3120,3120,3120,3120,301
|
|
20240605,092100,29296220,3125,3125,3125,3125,1
|
|
20240605,092000,29293095,3120,3120,3120,3120,48
|
|
20240605,091900,29143335,3120,3120,3120,3120,15
|
|
20240605,091800,29096535,3120,3120,3120,3120,0
|
|
20240605,091700,29096535,3120,3120,3120,3120,160
|
|
20240605,091600,28597335,3120,3115,3120,3115,2032
|
|
20240605,091500,22257655,3115,3115,3115,3115,874
|
|
20240605,091400,19535145,3115,3115,3115,3115,0
|
|
20240605,091300,19535145,3115,3115,3115,3115,0
|
|
20240605,091200,19535145,3115,3120,3120,3115,410
|
|
20240605,091100,18257935,3120,3120,3120,3120,100
|
|
20240605,091000,17945935,3125,3125,3125,3125,0
|
|
20240605,090900,17945935,3125,3130,3130,3125,418
|
|
20240605,090800,16638165,3125,3125,3125,3125,0
|
|
20240605,090700,16638165,3125,3125,3125,3125,0
|
|
20240605,090600,16638165,3125,3130,3130,3120,2526
|
|
20240605,090500,8738945,3130,3135,3135,3130,434
|
|
20240605,090400,7379050,3135,3135,3135,3135,0
|
|
20240605,090300,7379050,3135,3135,3135,3135,45
|
|
20240605,090200,7237975,3135,3140,3140,3135,320
|
|
20240605,090100,6234725,3165,3165,3165,3165,2
|
|
20240605,090000,6228395,3180,3185,3185,3170,1861
|