683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,202000,112199850,3570,3570,3570,3570,2694
|
|
20240604,201900,112199850,3570,3570,3570,3570,0
|
|
20240604,201800,112199850,3570,3570,3570,3570,0
|
|
20240604,201700,112199850,3570,3570,3570,3570,0
|
|
20240604,201600,112199850,3570,3570,3570,3570,0
|
|
20240604,201500,112199850,3570,3570,3570,3570,0
|
|
20240604,201400,112199850,3570,3570,3570,3570,0
|
|
20240604,201300,112199850,3570,3570,3570,3570,0
|
|
20240604,201200,112199850,3570,3570,3570,3570,0
|
|
20240604,201100,112199850,3570,3570,3570,3570,0
|
|
20240604,201000,112199850,3570,3570,3570,3570,0
|
|
20240604,200900,112199850,3570,3570,3570,3570,0
|
|
20240604,200800,112199850,3570,3570,3570,3570,0
|
|
20240604,200700,112199850,3570,3570,3570,3570,0
|
|
20240604,200600,112199850,3570,3570,3570,3570,0
|
|
20240604,200500,112199850,3570,3570,3570,3570,0
|
|
20240604,200400,112199850,3570,3570,3570,3570,0
|
|
20240604,200300,112199850,3570,3570,3570,3570,0
|
|
20240604,200200,112199850,3570,3570,3570,3570,0
|
|
20240604,200100,112199850,3570,3570,3570,3570,0
|
|
20240604,200000,112199850,3570,3570,3570,3570,0
|
|
20240604,195900,112199850,3570,3570,3570,3570,0
|
|
20240604,195800,112199850,3570,3570,3570,3570,0
|
|
20240604,195700,112199850,3570,3570,3570,3570,0
|
|
20240604,195600,112199850,3570,3570,3570,3570,0
|
|
20240604,195500,112199850,3570,3570,3570,3570,0
|
|
20240604,195400,112199850,3570,3570,3570,3570,0
|
|
20240604,195300,112199850,3570,3570,3570,3570,0
|
|
20240604,195200,112199850,3570,3570,3570,3570,0
|
|
20240604,195100,112199850,3570,3570,3570,3570,0
|
|
20240604,195000,112199850,3570,3570,3570,3570,2694
|
|
20240604,194900,112199850,3570,3570,3570,3570,0
|
|
20240604,194800,112199850,3570,3570,3570,3570,0
|
|
20240604,194700,112199850,3570,3570,3570,3570,0
|
|
20240604,194600,112199850,3570,3570,3570,3570,0
|
|
20240604,194500,112199850,3570,3570,3570,3570,0
|
|
20240604,194400,112199850,3570,3570,3570,3570,0
|
|
20240604,194300,112199850,3570,3570,3570,3570,0
|
|
20240604,194200,112199850,3570,3570,3570,3570,0
|
|
20240604,194100,112199850,3570,3570,3570,3570,0
|
|
20240604,194000,112199850,3570,3570,3570,3570,0
|
|
20240604,193900,112199850,3570,3570,3570,3570,0
|
|
20240604,193800,112199850,3570,3570,3570,3570,0
|
|
20240604,193700,112199850,3570,3570,3570,3570,0
|
|
20240604,193600,112199850,3570,3570,3570,3570,0
|
|
20240604,193500,112199850,3570,3570,3570,3570,0
|
|
20240604,193400,112199850,3570,3570,3570,3570,0
|
|
20240604,193300,112199850,3570,3570,3570,3570,0
|
|
20240604,193200,112199850,3570,3570,3570,3570,0
|
|
20240604,193100,112199850,3570,3570,3570,3570,0
|
|
20240604,193000,112199850,3570,3570,3570,3570,0
|
|
20240604,192900,112199850,3570,3570,3570,3570,0
|
|
20240604,192800,112199850,3570,3570,3570,3570,0
|
|
20240604,192700,112199850,3570,3570,3570,3570,0
|
|
20240604,192600,112199850,3570,3570,3570,3570,0
|
|
20240604,192500,112199850,3570,3570,3570,3570,0
|
|
20240604,192400,112199850,3570,3570,3570,3570,0
|
|
20240604,192300,112199850,3570,3570,3570,3570,0
|
|
20240604,192200,112199850,3570,3570,3570,3570,0
|
|
20240604,192100,112199850,3570,3570,3570,3570,0
|
|
20240604,192000,112199850,3570,3570,3570,3570,2694
|
|
20240604,191900,112199850,3570,3570,3570,3570,0
|
|
20240604,191800,112199850,3570,3570,3570,3570,0
|
|
20240604,191700,112199850,3570,3570,3570,3570,0
|
|
20240604,191600,112199850,3570,3570,3570,3570,0
|
|
20240604,191500,112199850,3570,3570,3570,3570,0
|
|
20240604,191400,112199850,3570,3570,3570,3570,0
|
|
20240604,191300,112199850,3570,3570,3570,3570,0
|
|
20240604,191200,112199850,3570,3570,3570,3570,0
|
|
20240604,191100,112199850,3570,3570,3570,3570,0
|
|
20240604,191000,112199850,3570,3570,3570,3570,0
|
|
20240604,190900,112199850,3570,3570,3570,3570,0
|
|
20240604,190800,112199850,3570,3570,3570,3570,0
|
|
20240604,190700,112199850,3570,3570,3570,3570,0
|
|
20240604,190600,112199850,3570,3570,3570,3570,0
|
|
20240604,190500,112199850,3570,3570,3570,3570,0
|
|
20240604,190400,112199850,3570,3570,3570,3570,0
|
|
20240604,190300,112199850,3570,3570,3570,3570,0
|
|
20240604,190200,112199850,3570,3570,3570,3570,0
|
|
20240604,190100,112199850,3570,3570,3570,3570,0
|
|
20240604,190000,112199850,3570,3570,3570,3570,0
|
|
20240604,185900,112199850,3570,3570,3570,3570,0
|
|
20240604,185800,112199850,3570,3570,3570,3570,0
|
|
20240604,185700,112199850,3570,3570,3570,3570,0
|
|
20240604,185600,112199850,3570,3570,3570,3570,0
|
|
20240604,185500,112199850,3570,3570,3570,3570,0
|
|
20240604,185400,112199850,3570,3570,3570,3570,0
|
|
20240604,185300,112199850,3570,3570,3570,3570,0
|
|
20240604,185200,112199850,3570,3570,3570,3570,0
|
|
20240604,185100,112199850,3570,3570,3570,3570,0
|
|
20240604,185000,112199850,3570,3570,3570,3570,2694
|
|
20240604,184900,112199850,3570,3570,3570,3570,0
|
|
20240604,184800,112199850,3570,3570,3570,3570,0
|
|
20240604,184700,112199850,3570,3570,3570,3570,0
|
|
20240604,184600,112199850,3570,3570,3570,3570,0
|
|
20240604,184500,112199850,3570,3570,3570,3570,0
|
|
20240604,184400,112199850,3570,3570,3570,3570,0
|
|
20240604,184300,112199850,3570,3570,3570,3570,0
|
|
20240604,184200,112199850,3570,3570,3570,3570,0
|
|
20240604,184100,112199850,3570,3570,3570,3570,0
|
|
20240604,184000,112199850,3570,3570,3570,3570,0
|
|
20240604,183900,112199850,3570,3570,3570,3570,0
|
|
20240604,183800,112199850,3570,3570,3570,3570,0
|
|
20240604,183700,112199850,3570,3570,3570,3570,0
|
|
20240604,183600,112199850,3570,3570,3570,3570,0
|
|
20240604,183500,112199850,3570,3570,3570,3570,0
|
|
20240604,183400,112199850,3570,3570,3570,3570,0
|
|
20240604,183300,112199850,3570,3570,3570,3570,0
|
|
20240604,183200,112199850,3570,3570,3570,3570,0
|
|
20240604,183100,112199850,3570,3570,3570,3570,0
|
|
20240604,183000,112199850,3570,3570,3570,3570,0
|
|
20240604,182900,112199850,3570,3570,3570,3570,0
|
|
20240604,182800,112199850,3570,3570,3570,3570,0
|
|
20240604,182700,112199850,3570,3570,3570,3570,0
|
|
20240604,182600,112199850,3570,3570,3570,3570,0
|
|
20240604,182500,112199850,3570,3570,3570,3570,0
|
|
20240604,182400,112199850,3570,3570,3570,3570,0
|
|
20240604,182300,112199850,3570,3570,3570,3570,0
|
|
20240604,182200,112199850,3570,3570,3570,3570,0
|
|
20240604,182100,112199850,3570,3570,3570,3570,0
|
|
20240604,182000,112199850,3570,3570,3570,3570,2694
|
|
20240604,181900,112199850,3570,3570,3570,3570,0
|
|
20240604,181800,112199850,3570,3570,3570,3570,0
|
|
20240604,181700,112199850,3570,3570,3570,3570,0
|
|
20240604,181600,112199850,3570,3570,3570,3570,0
|
|
20240604,181500,112199850,3570,3570,3570,3570,0
|
|
20240604,181400,112199850,3570,3570,3570,3570,0
|
|
20240604,181300,112199850,3570,3570,3570,3570,0
|
|
20240604,181200,112199850,3570,3570,3570,3570,0
|
|
20240604,181100,112199850,3570,3570,3570,3570,0
|
|
20240604,181000,112199850,3570,3570,3570,3570,0
|
|
20240604,180900,112199850,3570,3570,3570,3570,0
|
|
20240604,180800,112199850,3570,3570,3570,3570,0
|
|
20240604,180700,112199850,3570,3570,3570,3570,0
|
|
20240604,180600,112199850,3570,3570,3570,3570,0
|
|
20240604,180500,112199850,3570,3570,3570,3570,0
|
|
20240604,180400,112199850,3570,3570,3570,3570,0
|
|
20240604,180300,112199850,3570,3570,3570,3570,0
|
|
20240604,180200,112199850,3570,3570,3570,3570,0
|
|
20240604,180100,112199850,3570,3570,3570,3570,0
|
|
20240604,180000,112199850,3570,3570,3570,3570,0
|
|
20240604,175900,112199850,3570,3570,3570,3570,0
|
|
20240604,175800,112199850,3570,3570,3570,3570,0
|
|
20240604,175700,112199850,3570,3570,3570,3570,0
|
|
20240604,175600,112199850,3570,3570,3570,3570,0
|
|
20240604,175500,112199850,3570,3570,3570,3570,0
|
|
20240604,175400,112199850,3570,3570,3570,3570,0
|
|
20240604,175300,112199850,3570,3570,3570,3570,0
|
|
20240604,175200,112199850,3570,3570,3570,3570,0
|
|
20240604,175100,112199850,3570,3570,3570,3570,0
|
|
20240604,175000,112199850,3570,3570,3570,3570,2694
|
|
20240604,174900,112199850,3570,3570,3570,3570,0
|
|
20240604,174800,112199850,3570,3570,3570,3570,0
|
|
20240604,174700,112199850,3570,3570,3570,3570,0
|
|
20240604,174600,112199850,3570,3570,3570,3570,0
|
|
20240604,174500,112199850,3570,3570,3570,3570,0
|
|
20240604,174400,112199850,3570,3570,3570,3570,0
|
|
20240604,174300,112199850,3570,3570,3570,3570,0
|
|
20240604,174200,112199850,3570,3570,3570,3570,0
|
|
20240604,174100,112199850,3570,3570,3570,3570,0
|
|
20240604,174000,112199850,3570,3570,3570,3570,0
|
|
20240604,173900,112199850,3570,3570,3570,3570,0
|
|
20240604,173800,112199850,3570,3570,3570,3570,0
|
|
20240604,173700,112199850,3570,3570,3570,3570,0
|
|
20240604,173600,112199850,3570,3570,3570,3570,0
|
|
20240604,173500,112199850,3570,3570,3570,3570,0
|
|
20240604,173400,112199850,3570,3570,3570,3570,0
|
|
20240604,173300,112199850,3570,3570,3570,3570,0
|
|
20240604,173200,112199850,3570,3570,3570,3570,0
|
|
20240604,173100,112199850,3570,3570,3570,3570,0
|
|
20240604,173000,112199850,3570,3570,3570,3570,0
|
|
20240604,172900,112199850,3570,3570,3570,3570,0
|
|
20240604,172800,112199850,3570,3570,3570,3570,0
|
|
20240604,172700,112199850,3570,3570,3570,3570,0
|
|
20240604,172600,112199850,3570,3570,3570,3570,0
|
|
20240604,172500,112199850,3570,3570,3570,3570,0
|
|
20240604,172400,112199850,3570,3570,3570,3570,0
|
|
20240604,172300,112199850,3570,3570,3570,3570,0
|
|
20240604,172200,112199850,3570,3570,3570,3570,0
|
|
20240604,172100,112199850,3570,3570,3570,3570,0
|
|
20240604,172000,112199850,3570,3570,3570,3570,2694
|
|
20240604,171900,112199850,3570,3570,3570,3570,0
|
|
20240604,171800,112199850,3570,3570,3570,3570,0
|
|
20240604,171700,112199850,3570,3570,3570,3570,0
|
|
20240604,171600,112199850,3570,3570,3570,3570,0
|
|
20240604,171500,112199850,3570,3570,3570,3570,0
|
|
20240604,171400,112199850,3570,3570,3570,3570,0
|
|
20240604,171300,112199850,3570,3570,3570,3570,0
|
|
20240604,171200,112199850,3570,3570,3570,3570,0
|
|
20240604,171100,112199850,3570,3570,3570,3570,0
|
|
20240604,171000,112199850,3570,3570,3570,3570,0
|
|
20240604,170900,112199850,3570,3570,3570,3570,0
|
|
20240604,170800,112199850,3570,3570,3570,3570,0
|
|
20240604,170700,112199850,3570,3570,3570,3570,0
|
|
20240604,170600,112199850,3570,3570,3570,3570,0
|
|
20240604,170500,112199850,3570,3570,3570,3570,0
|
|
20240604,170400,112199850,3570,3570,3570,3570,0
|
|
20240604,170300,112199850,3570,3570,3570,3570,0
|
|
20240604,170200,112199850,3570,3570,3570,3570,0
|
|
20240604,170100,112199850,3570,3570,3570,3570,0
|
|
20240604,170000,112199850,3570,3570,3570,3570,0
|
|
20240604,165900,112199850,3570,3570,3570,3570,0
|
|
20240604,165800,112199850,3570,3570,3570,3570,0
|
|
20240604,165700,112199850,3570,3570,3570,3570,0
|
|
20240604,165600,112199850,3570,3570,3570,3570,0
|
|
20240604,165500,112199850,3570,3570,3570,3570,0
|
|
20240604,165400,112199850,3570,3570,3570,3570,0
|
|
20240604,165300,112199850,3570,3570,3570,3570,0
|
|
20240604,165200,112199850,3570,3570,3570,3570,0
|
|
20240604,165100,112199850,3570,3570,3570,3570,0
|
|
20240604,165000,112199850,3570,3570,3570,3570,2694
|
|
20240604,164900,112199850,3570,3570,3570,3570,0
|
|
20240604,164800,112199850,3570,3570,3570,3570,0
|
|
20240604,164700,112199850,3570,3570,3570,3570,0
|
|
20240604,164600,112199850,3570,3570,3570,3570,0
|
|
20240604,164500,112199850,3570,3570,3570,3570,0
|
|
20240604,164400,112199850,3570,3570,3570,3570,0
|
|
20240604,164300,112199850,3570,3570,3570,3570,0
|
|
20240604,164200,112199850,3570,3570,3570,3570,0
|
|
20240604,164100,112199850,3570,3570,3570,3570,0
|
|
20240604,164000,112199850,3570,3570,3570,3570,0
|
|
20240604,163900,112199850,3570,3570,3570,3570,0
|
|
20240604,163800,112199850,3570,3570,3570,3570,0
|
|
20240604,163700,112199850,3570,3570,3570,3570,0
|
|
20240604,163600,112199850,3570,3570,3570,3570,0
|
|
20240604,163500,112199850,3570,3570,3570,3570,0
|
|
20240604,163400,112199850,3570,3570,3570,3570,0
|
|
20240604,163300,112199850,3570,3570,3570,3570,0
|
|
20240604,163200,112199850,3570,3570,3570,3570,0
|
|
20240604,163100,112199850,3570,3570,3570,3570,0
|
|
20240604,163000,112199850,3570,3570,3570,3570,0
|
|
20240604,162900,112199850,3570,3570,3570,3570,0
|
|
20240604,162800,112199850,3570,3570,3570,3570,0
|
|
20240604,162700,112199850,3570,3570,3570,3570,0
|
|
20240604,162600,112199850,3570,3570,3570,3570,0
|
|
20240604,162500,112199850,3570,3570,3570,3570,0
|
|
20240604,162400,112199850,3570,3570,3570,3570,0
|
|
20240604,162300,112199850,3570,3570,3570,3570,0
|
|
20240604,162200,112199850,3570,3570,3570,3570,0
|
|
20240604,162100,112199850,3570,3570,3570,3570,0
|
|
20240604,162000,112199850,3570,3570,3570,3570,2694
|
|
20240604,161900,112199850,3570,3570,3570,3570,0
|
|
20240604,161800,112199850,3570,3570,3570,3570,0
|
|
20240604,161700,112199850,3570,3570,3570,3570,0
|
|
20240604,161600,112199850,3570,3570,3570,3570,0
|
|
20240604,161500,112199850,3570,3570,3570,3570,0
|
|
20240604,161400,112199850,3570,3570,3570,3570,0
|
|
20240604,161300,112199850,3570,3570,3570,3570,0
|
|
20240604,161200,112199850,3570,3570,3570,3570,0
|
|
20240604,161100,112199850,3570,3570,3570,3570,0
|
|
20240604,161000,112199850,3570,3570,3570,3570,0
|
|
20240604,160900,112199850,3570,3570,3570,3570,0
|
|
20240604,160800,112199850,3570,3570,3570,3570,0
|
|
20240604,160700,112199850,3570,3570,3570,3570,0
|
|
20240604,160600,112199850,3570,3570,3570,3570,0
|
|
20240604,160500,112199850,3570,3570,3570,3570,0
|
|
20240604,160400,112199850,3570,3570,3570,3570,0
|
|
20240604,160300,112199850,3570,3570,3570,3570,0
|
|
20240604,160200,112199850,3570,3570,3570,3570,0
|
|
20240604,160100,112199850,3570,3570,3570,3570,0
|
|
20240604,160000,112199850,3570,3570,3570,3570,0
|
|
20240604,155900,112199850,3570,3570,3570,3570,0
|
|
20240604,155800,112199850,3570,3570,3570,3570,0
|
|
20240604,155700,112199850,3570,3570,3570,3570,0
|
|
20240604,155600,112199850,3570,3570,3570,3570,0
|
|
20240604,155500,112199850,3570,3570,3570,3570,0
|
|
20240604,155400,112199850,3570,3570,3570,3570,0
|
|
20240604,155300,112199850,3570,3570,3570,3570,0
|
|
20240604,155200,112199850,3570,3570,3570,3570,0
|
|
20240604,155100,112199850,3570,3570,3570,3570,0
|
|
20240604,155000,112199850,3570,3570,3570,3570,2694
|
|
20240604,154900,112199850,3570,3570,3570,3570,0
|
|
20240604,154800,112199850,3570,3570,3570,3570,0
|
|
20240604,154700,112199850,3570,3570,3570,3570,0
|
|
20240604,154600,112199850,3570,3570,3570,3570,0
|
|
20240604,154500,112199850,3570,3570,3570,3570,0
|
|
20240604,154400,112199850,3570,3570,3570,3570,0
|
|
20240604,154300,112199850,3570,3570,3570,3570,0
|
|
20240604,154200,112199850,3570,3570,3570,3570,0
|
|
20240604,154100,112199850,3570,3570,3570,3570,0
|
|
20240604,154000,112199850,3570,3570,3570,3570,0
|
|
20240604,153900,112199850,3570,3570,3570,3570,0
|
|
20240604,153800,112199850,3570,3570,3570,3570,0
|
|
20240604,153700,112199850,3570,3570,3570,3570,0
|
|
20240604,153600,112199850,3570,3570,3570,3570,0
|
|
20240604,153500,112199850,3570,3570,3570,3570,0
|
|
20240604,153400,112199850,3570,3570,3570,3570,0
|
|
20240604,153300,112199850,3570,3570,3570,3570,0
|
|
20240604,153200,112199850,3570,3570,3570,3570,0
|
|
20240604,153100,112199850,3570,3570,3570,3570,0
|
|
20240604,153000,112199850,3570,3570,3570,3570,2694
|
|
20240604,152900,102582270,3580,3580,3580,3580,0
|
|
20240604,152800,102582270,3580,3580,3580,3580,0
|
|
20240604,152700,102582270,3580,3580,3580,3580,0
|
|
20240604,152600,102582270,3580,3580,3580,3580,0
|
|
20240604,152500,102582270,3580,3580,3580,3580,0
|
|
20240604,152400,102582270,3580,3580,3580,3580,0
|
|
20240604,152300,102582270,3580,3580,3580,3580,0
|
|
20240604,152200,102582270,3580,3580,3580,3580,0
|
|
20240604,152100,102582270,3580,3580,3580,3580,0
|
|
20240604,152000,102582270,3580,3580,3580,3580,0
|
|
20240604,151900,102582270,3580,3580,3580,3580,50
|
|
20240604,151800,102403270,3585,3585,3585,3585,0
|
|
20240604,151700,102403270,3585,3585,3585,3585,30
|
|
20240604,151600,102295720,3585,3585,3585,3585,0
|
|
20240604,151500,102295720,3585,3585,3585,3575,273
|
|
20240604,151400,101319715,3590,3590,3590,3590,0
|
|
20240604,151300,101319715,3590,3590,3590,3590,0
|
|
20240604,151200,101319715,3590,3590,3590,3590,0
|
|
20240604,151100,101319715,3590,3590,3590,3590,1
|
|
20240604,151000,101316125,3575,3575,3575,3575,83
|
|
20240604,150900,101019400,3590,3590,3590,3590,1
|
|
20240604,150800,101015810,3575,3590,3590,3575,409
|
|
20240604,150700,99553500,3590,3580,3590,3580,147
|
|
20240604,150600,99026470,3575,3575,3575,3575,0
|
|
20240604,150500,99026470,3575,3575,3575,3575,228
|
|
20240604,150400,98211370,3575,3575,3575,3575,259
|
|
20240604,150300,97285445,3575,3580,3580,3575,330
|
|
20240604,150200,96105545,3590,3590,3590,3590,0
|
|
20240604,150100,96105545,3590,3590,3590,3590,417
|
|
20240604,150000,94608515,3590,3590,3590,3590,0
|
|
20240604,145900,94608515,3590,3590,3590,3590,0
|
|
20240604,145800,94608515,3590,3590,3590,3590,0
|
|
20240604,145700,94608515,3590,3590,3590,3590,0
|
|
20240604,145600,94608515,3590,3575,3590,3575,51
|
|
20240604,145500,94426175,3590,3590,3590,3590,0
|
|
20240604,145400,94426175,3590,3580,3590,3575,961
|
|
20240604,145300,90986870,3590,3590,3590,3590,1
|
|
20240604,145200,90983280,3580,3580,3580,3580,0
|
|
20240604,145100,90983280,3580,3580,3580,3580,0
|
|
20240604,145000,90983280,3580,3580,3580,3580,0
|
|
20240604,144900,90983280,3580,3580,3580,3580,0
|
|
20240604,144800,90983280,3580,3580,3580,3580,0
|
|
20240604,144700,90983280,3580,3580,3580,3580,100
|
|
20240604,144600,90625280,3590,3590,3590,3590,0
|
|
20240604,144500,90625280,3590,3590,3590,3590,2
|
|
20240604,144400,90618100,3590,3590,3590,3590,10
|
|
20240604,144300,90582200,3590,3590,3590,3590,0
|
|
20240604,144200,90582200,3590,3590,3590,3590,0
|
|
20240604,144100,90582200,3590,3590,3590,3590,0
|
|
20240604,144000,90582200,3590,3590,3590,3590,17
|
|
20240604,143900,90521170,3580,3585,3585,3580,183
|
|
20240604,143800,89866025,3585,3585,3585,3585,41
|
|
20240604,143700,89719040,3585,3585,3585,3585,0
|
|
20240604,143600,89719040,3585,3585,3585,3585,0
|
|
20240604,143500,89719040,3585,3585,3585,3585,459
|
|
20240604,143400,88073525,3595,3595,3595,3595,0
|
|
20240604,143300,88073525,3595,3595,3595,3595,0
|
|
20240604,143200,88073525,3595,3595,3595,3595,0
|
|
20240604,143100,88073525,3595,3595,3595,3595,0
|
|
20240604,143000,88073525,3595,3595,3595,3595,0
|
|
20240604,142900,88073525,3595,3595,3595,3595,0
|
|
20240604,142800,88073525,3595,3595,3595,3595,0
|
|
20240604,142700,88073525,3595,3595,3595,3595,0
|
|
20240604,142600,88073525,3595,3595,3595,3595,0
|
|
20240604,142500,88073525,3595,3595,3595,3595,0
|
|
20240604,142400,88073525,3595,3595,3595,3595,0
|
|
20240604,142300,88073525,3595,3595,3595,3595,0
|
|
20240604,142200,88073525,3595,3595,3595,3595,0
|
|
20240604,142100,88073525,3595,3595,3595,3595,7
|
|
20240604,142000,88048360,3595,3595,3595,3595,130
|
|
20240604,141900,87581010,3595,3595,3595,3595,0
|
|
20240604,141800,87581010,3595,3595,3595,3595,0
|
|
20240604,141700,87581010,3595,3595,3595,3595,0
|
|
20240604,141600,87581010,3595,3595,3595,3595,0
|
|
20240604,141500,87581010,3595,3595,3595,3595,0
|
|
20240604,141400,87581010,3595,3595,3595,3595,0
|
|
20240604,141300,87581010,3595,3595,3595,3595,0
|
|
20240604,141200,87581010,3595,3595,3595,3595,0
|
|
20240604,141100,87581010,3595,3585,3595,3585,15
|
|
20240604,141000,87527225,3590,3590,3590,3590,14
|
|
20240604,140900,87476965,3595,3595,3595,3595,0
|
|
20240604,140800,87476965,3595,3595,3595,3595,0
|
|
20240604,140700,87476965,3595,3595,3595,3595,17
|
|
20240604,140600,87415850,3595,3595,3595,3595,0
|
|
20240604,140500,87415850,3595,3595,3595,3595,0
|
|
20240604,140400,87415850,3595,3595,3595,3595,0
|
|
20240604,140300,87415850,3595,3595,3595,3595,0
|
|
20240604,140200,87415850,3595,3595,3595,3595,0
|
|
20240604,140100,87415850,3595,3595,3595,3595,0
|
|
20240604,140000,87415850,3595,3595,3595,3595,0
|
|
20240604,135900,87415850,3595,3595,3595,3595,0
|
|
20240604,135800,87415850,3595,3595,3595,3595,0
|
|
20240604,135700,87415850,3595,3595,3595,3595,0
|
|
20240604,135600,87415850,3595,3595,3595,3595,0
|
|
20240604,135500,87415850,3595,3595,3595,3595,20
|
|
20240604,135400,87343950,3600,3600,3600,3600,0
|
|
20240604,135300,87343950,3600,3600,3600,3600,0
|
|
20240604,135200,87343950,3600,3600,3600,3600,0
|
|
20240604,135100,87343950,3600,3600,3600,3600,0
|
|
20240604,135000,87343950,3600,3600,3600,3600,0
|
|
20240604,134900,87343950,3600,3600,3600,3600,0
|
|
20240604,134800,87343950,3600,3600,3600,3600,0
|
|
20240604,134700,87343950,3600,3600,3600,3600,0
|
|
20240604,134600,87343950,3600,3600,3600,3600,0
|
|
20240604,134500,87343950,3600,3600,3600,3600,1000
|
|
20240604,134400,83743950,3600,3600,3600,3600,1
|
|
20240604,134300,83740350,3595,3595,3595,3595,2
|
|
20240604,134200,83733160,3600,3600,3600,3600,1
|
|
20240604,134100,83729560,3600,3600,3600,3600,0
|
|
20240604,134000,83729560,3600,3600,3600,3600,0
|
|
20240604,133900,83729560,3600,3600,3600,3600,0
|
|
20240604,133800,83729560,3600,3600,3600,3600,52
|
|
20240604,133700,83542360,3595,3595,3595,3595,86
|
|
20240604,133600,83233190,3600,3600,3600,3600,0
|
|
20240604,133500,83233190,3600,3600,3600,3600,0
|
|
20240604,133400,83233190,3600,3600,3600,3600,17
|
|
20240604,133300,83171990,3600,3600,3600,3600,0
|
|
20240604,133200,83171990,3600,3600,3600,3600,52
|
|
20240604,133100,82984790,3600,3600,3600,3600,0
|
|
20240604,133000,82984790,3600,3600,3600,3600,0
|
|
20240604,132900,82984790,3600,3600,3600,3600,0
|
|
20240604,132800,82984790,3600,3600,3600,3600,0
|
|
20240604,132700,82984790,3600,3600,3600,3600,0
|
|
20240604,132600,82984790,3600,3600,3600,3600,5
|
|
20240604,132500,82966790,3600,3600,3600,3600,0
|
|
20240604,132400,82966790,3600,3600,3600,3600,0
|
|
20240604,132300,82966790,3600,3600,3600,3600,0
|
|
20240604,132200,82966790,3600,3600,3600,3600,0
|
|
20240604,132100,82966790,3600,3595,3600,3595,3
|
|
20240604,132000,82955995,3600,3600,3600,3600,0
|
|
20240604,131900,82955995,3600,3600,3600,3600,0
|
|
20240604,131800,82955995,3600,3600,3600,3600,0
|
|
20240604,131700,82955995,3600,3600,3600,3600,0
|
|
20240604,131600,82955995,3600,3590,3600,3590,380
|
|
20240604,131500,81589420,3590,3590,3590,3590,0
|
|
20240604,131400,81589420,3590,3595,3595,3590,810
|
|
20240604,131300,78681515,3595,3595,3595,3595,0
|
|
20240604,131200,78681515,3595,3595,3595,3595,0
|
|
20240604,131100,78681515,3595,3595,3595,3595,0
|
|
20240604,131000,78681515,3595,3595,3595,3595,0
|
|
20240604,130900,78681515,3595,3595,3595,3595,416
|
|
20240604,130800,77185995,3590,3590,3590,3590,10
|
|
20240604,130700,77150095,3590,3590,3590,3590,389
|
|
20240604,130600,75753585,3590,3590,3590,3590,1
|
|
20240604,130500,75749995,3570,3570,3570,3570,0
|
|
20240604,130400,75749995,3570,3570,3570,3570,0
|
|
20240604,130300,75749995,3570,3570,3570,3570,100
|
|
20240604,130200,75392995,3590,3590,3590,3590,0
|
|
20240604,130100,75392995,3590,3590,3590,3590,17
|
|
20240604,130000,75331965,3575,3575,3575,3575,0
|
|
20240604,125900,75331965,3575,3575,3575,3575,58
|
|
20240604,125800,75124615,3575,3575,3575,3575,40
|
|
20240604,125700,74981615,3575,3575,3575,3575,2
|
|
20240604,125600,74974465,3590,3570,3590,3570,11
|
|
20240604,125500,74935175,3570,3570,3570,3570,649
|
|
20240604,125400,72618245,3575,3575,3575,3575,3
|
|
20240604,125300,72607520,3575,3575,3575,3575,230
|
|
20240604,125200,71785270,3580,3580,3580,3580,150
|
|
20240604,125100,71248270,3595,3595,3595,3595,0
|
|
20240604,125000,71248270,3595,3595,3595,3595,0
|
|
20240604,124900,71248270,3595,3595,3595,3595,0
|
|
20240604,124800,71248270,3595,3595,3595,3595,0
|
|
20240604,124700,71248270,3595,3595,3595,3595,0
|
|
20240604,124600,71248270,3595,3595,3595,3595,13
|
|
20240604,124500,71201535,3595,3595,3595,3595,0
|
|
20240604,124400,71201535,3595,3595,3595,3595,564
|
|
20240604,124300,69173955,3600,3600,3600,3600,0
|
|
20240604,124200,69173955,3600,3600,3600,3600,0
|
|
20240604,124100,69173955,3600,3600,3600,3600,0
|
|
20240604,124000,69173955,3600,3600,3600,3600,0
|
|
20240604,123900,69173955,3600,3600,3600,3600,0
|
|
20240604,123800,69173955,3600,3600,3600,3600,0
|
|
20240604,123700,69173955,3600,3600,3600,3600,0
|
|
20240604,123600,69173955,3600,3600,3600,3600,0
|
|
20240604,123500,69173955,3600,3595,3600,3595,6805
|
|
20240604,123400,44676455,3595,3595,3595,3595,55
|
|
20240604,123300,44478730,3595,3595,3595,3595,0
|
|
20240604,123200,44478730,3595,3595,3595,3595,0
|
|
20240604,123100,44478730,3595,3580,3595,3575,1001
|
|
20240604,123000,40900080,3595,3595,3595,3595,0
|
|
20240604,122900,40900080,3595,3595,3595,3595,0
|
|
20240604,122800,40900080,3595,3595,3595,3595,17
|
|
20240604,122700,40838965,3600,3600,3600,3600,0
|
|
20240604,122600,40838965,3600,3600,3600,3600,0
|
|
20240604,122500,40838965,3600,3600,3600,3600,0
|
|
20240604,122400,40838965,3600,3600,3600,3600,0
|
|
20240604,122300,40838965,3600,3600,3600,3600,0
|
|
20240604,122200,40838965,3600,3600,3600,3600,0
|
|
20240604,122100,40838965,3600,3600,3600,3600,0
|
|
20240604,122000,40838965,3600,3600,3600,3600,0
|
|
20240604,121900,40838965,3600,3600,3600,3600,0
|
|
20240604,121800,40838965,3600,3600,3600,3600,0
|
|
20240604,121700,40838965,3600,3600,3600,3600,0
|
|
20240604,121600,40838965,3600,3600,3600,3600,0
|
|
20240604,121500,40838965,3600,3600,3600,3600,0
|
|
20240604,121400,40838965,3600,3600,3600,3600,0
|
|
20240604,121300,40838965,3600,3600,3600,3600,0
|
|
20240604,121200,40838965,3600,3600,3600,3600,0
|
|
20240604,121100,40838965,3600,3600,3600,3600,0
|
|
20240604,121000,40838965,3600,3600,3600,3600,0
|
|
20240604,120900,40838965,3600,3600,3600,3600,0
|
|
20240604,120800,40838965,3600,3600,3600,3600,0
|
|
20240604,120700,40838965,3600,3600,3600,3600,0
|
|
20240604,120600,40838965,3600,3600,3600,3600,0
|
|
20240604,120500,40838965,3600,3600,3600,3600,0
|
|
20240604,120400,40838965,3600,3600,3600,3600,0
|
|
20240604,120300,40838965,3600,3600,3600,3600,0
|
|
20240604,120200,40838965,3600,3595,3600,3595,100
|
|
20240604,120100,40479020,3595,3595,3595,3595,0
|
|
20240604,120000,40479020,3595,3595,3595,3595,1
|
|
20240604,115900,40475425,3570,3570,3570,3570,636
|
|
20240604,115800,38204905,3600,3600,3600,3600,0
|
|
20240604,115700,38204905,3600,3600,3600,3600,0
|
|
20240604,115600,38204905,3600,3600,3600,3600,0
|
|
20240604,115500,38204905,3600,3600,3600,3600,18
|
|
20240604,115400,38140105,3570,3570,3570,3570,1
|
|
20240604,115300,38136535,3600,3600,3600,3600,0
|
|
20240604,115200,38136535,3600,3600,3600,3600,0
|
|
20240604,115100,38136535,3600,3600,3600,3600,104
|
|
20240604,115000,37762135,3600,3595,3600,3595,341
|
|
20240604,114900,36535120,3595,3570,3595,3570,2
|
|
20240604,114800,36527955,3570,3570,3570,3570,0
|
|
20240604,114700,36527955,3570,3570,3570,3570,0
|
|
20240604,114600,36527955,3570,3570,3570,3570,0
|
|
20240604,114500,36527955,3570,3570,3570,3570,0
|
|
20240604,114400,36527955,3570,3570,3570,3570,0
|
|
20240604,114300,36527955,3570,3570,3570,3570,1
|
|
20240604,114200,36524385,3600,3600,3600,3600,0
|
|
20240604,114100,36524385,3600,3600,3600,3600,0
|
|
20240604,114000,36524385,3600,3575,3600,3575,295
|
|
20240604,113900,35469735,3570,3570,3570,3570,98
|
|
20240604,113800,35119875,3575,3585,3585,3575,603
|
|
20240604,113700,32963150,3575,3580,3580,3575,560
|
|
20240604,113600,30958355,3575,3575,3575,3575,0
|
|
20240604,113500,30958355,3575,3575,3575,3575,0
|
|
20240604,113400,30958355,3575,3575,3575,3575,0
|
|
20240604,113300,30958355,3575,3575,3575,3575,0
|
|
20240604,113200,30958355,3575,3575,3575,3575,1
|
|
20240604,113100,30954780,3575,3575,3575,3575,0
|
|
20240604,113000,30954780,3575,3575,3575,3575,0
|
|
20240604,112900,30954780,3575,3575,3575,3575,100
|
|
20240604,112800,30597280,3575,3575,3575,3575,0
|
|
20240604,112700,30597280,3575,3575,3575,3575,0
|
|
20240604,112600,30597280,3575,3575,3575,3575,1
|
|
20240604,112500,30593705,3575,3575,3575,3575,0
|
|
20240604,112400,30593705,3575,3575,3575,3575,25
|
|
20240604,112300,30504330,3585,3585,3585,3585,0
|
|
20240604,112200,30504330,3585,3585,3585,3585,18
|
|
20240604,112100,30439800,3575,3575,3575,3575,0
|
|
20240604,112000,30439800,3575,3585,3585,3575,49
|
|
20240604,111900,30264550,3585,3585,3585,3585,0
|
|
20240604,111800,30264550,3585,3585,3585,3585,0
|
|
20240604,111700,30264550,3585,3585,3585,3585,0
|
|
20240604,111600,30264550,3585,3585,3585,3585,0
|
|
20240604,111500,30264550,3585,3585,3585,3585,1
|
|
20240604,111400,30260965,3585,3585,3585,3585,0
|
|
20240604,111300,30260965,3585,3585,3585,3585,0
|
|
20240604,111200,30260965,3585,3585,3585,3585,0
|
|
20240604,111100,30260965,3585,3585,3585,3585,0
|
|
20240604,111000,30260965,3585,3585,3585,3585,0
|
|
20240604,110900,30260965,3585,3590,3590,3585,7
|
|
20240604,110800,30235840,3600,3600,3600,3600,0
|
|
20240604,110700,30235840,3600,3600,3600,3600,0
|
|
20240604,110600,30235840,3600,3600,3600,3600,0
|
|
20240604,110500,30235840,3600,3600,3600,3600,1
|
|
20240604,110400,30232240,3590,3590,3590,3590,0
|
|
20240604,110300,30232240,3590,3590,3590,3590,1
|
|
20240604,110200,30228650,3600,3600,3600,3600,40
|
|
20240604,110100,30084650,3590,3590,3590,3590,0
|
|
20240604,110000,30084650,3590,3590,3590,3590,0
|
|
20240604,105900,30084650,3590,3590,3590,3590,0
|
|
20240604,105800,30084650,3590,3590,3590,3590,0
|
|
20240604,105700,30084650,3590,3590,3590,3590,1
|
|
20240604,105600,30081060,3590,3590,3590,3590,0
|
|
20240604,105500,30081060,3590,3590,3590,3590,0
|
|
20240604,105400,30081060,3590,3590,3590,3590,0
|
|
20240604,105300,30081060,3590,3590,3590,3590,0
|
|
20240604,105200,30081060,3590,3590,3590,3590,1
|
|
20240604,105100,30077470,3595,3600,3600,3595,3
|
|
20240604,105000,30066680,3600,3600,3600,3600,0
|
|
20240604,104900,30066680,3600,3600,3600,3600,19
|
|
20240604,104800,29998280,3580,3580,3580,3580,0
|
|
20240604,104700,29998280,3580,3580,3580,3580,100
|
|
20240604,104600,29640280,3580,3580,3580,3580,32
|
|
20240604,104500,29525720,3580,3580,3580,3580,0
|
|
20240604,104400,29525720,3580,3580,3580,3580,0
|
|
20240604,104300,29525720,3580,3580,3580,3580,0
|
|
20240604,104200,29525720,3580,3580,3580,3580,0
|
|
20240604,104100,29525720,3580,3580,3580,3580,1
|
|
20240604,104000,29522140,3600,3600,3600,3600,0
|
|
20240604,103900,29522140,3600,3600,3600,3600,0
|
|
20240604,103800,29522140,3600,3600,3600,3600,0
|
|
20240604,103700,29522140,3600,3600,3600,3600,1
|
|
20240604,103600,29518540,3580,3580,3580,3580,0
|
|
20240604,103500,29518540,3580,3580,3580,3580,1
|
|
20240604,103400,29514960,3600,3600,3600,3600,0
|
|
20240604,103300,29514960,3600,3600,3600,3600,0
|
|
20240604,103200,29514960,3600,3600,3600,3600,14
|
|
20240604,103100,29464560,3595,3595,3595,3595,0
|
|
20240604,103000,29464560,3595,3595,3595,3595,27
|
|
20240604,102900,29367495,3580,3595,3595,3580,30
|
|
20240604,102800,29259660,3595,3595,3595,3595,0
|
|
20240604,102700,29259660,3595,3595,3595,3595,1
|
|
20240604,102600,29256065,3595,3595,3595,3595,60
|
|
20240604,102500,29040365,3575,3575,3575,3575,0
|
|
20240604,102400,29040365,3575,3600,3600,3575,10
|
|
20240604,102300,29004390,3575,3575,3575,3575,300
|
|
20240604,102200,27931890,3575,3585,3585,3575,987
|
|
20240604,102100,24399090,3590,3590,3590,3590,0
|
|
20240604,102000,24399090,3590,3590,3590,3590,0
|
|
20240604,101900,24399090,3590,3590,3590,3590,1
|
|
20240604,101800,24395500,3585,3585,3585,3585,1
|
|
20240604,101700,24391915,3590,3590,3590,3590,0
|
|
20240604,101600,24391915,3590,3590,3590,3590,18
|
|
20240604,101500,24327295,3590,3590,3590,3590,0
|
|
20240604,101400,24327295,3590,3590,3590,3590,20
|
|
20240604,101300,24255495,3590,3590,3590,3590,0
|
|
20240604,101200,24255495,3590,3590,3590,3590,1
|
|
20240604,101100,24251905,3590,3590,3590,3590,10
|
|
20240604,101000,24216005,3595,3595,3595,3595,0
|
|
20240604,100900,24216005,3595,3595,3595,3595,40
|
|
20240604,100800,24072205,3595,3595,3595,3595,0
|
|
20240604,100700,24072205,3595,3605,3605,3595,285
|
|
20240604,100600,23044860,3605,3605,3605,3605,0
|
|
20240604,100500,23044860,3605,3605,3605,3605,1
|
|
20240604,100400,23041255,3590,3590,3590,3590,0
|
|
20240604,100300,23041255,3590,3590,3590,3590,0
|
|
20240604,100200,23041255,3590,3590,3590,3590,0
|
|
20240604,100100,23041255,3590,3590,3590,3590,1
|
|
20240604,100000,23037665,3590,3590,3590,3590,0
|
|
20240604,095900,23037665,3590,3590,3590,3590,0
|
|
20240604,095800,23037665,3590,3590,3590,3590,0
|
|
20240604,095700,23037665,3590,3590,3590,3590,0
|
|
20240604,095600,23037665,3590,3590,3590,3590,1
|
|
20240604,095500,23034075,3605,3605,3605,3605,0
|
|
20240604,095400,23034075,3605,3605,3605,3605,0
|
|
20240604,095300,23034075,3605,3605,3605,3605,0
|
|
20240604,095200,23034075,3605,3580,3605,3580,11
|
|
20240604,095100,22994445,3605,3605,3605,3605,1
|
|
20240604,095000,22990840,3605,3580,3605,3580,4
|
|
20240604,094900,22976445,3605,3605,3605,3605,0
|
|
20240604,094800,22976445,3605,3605,3605,3605,0
|
|
20240604,094700,22976445,3605,3605,3605,3605,0
|
|
20240604,094600,22976445,3605,3605,3605,3605,0
|
|
20240604,094500,22976445,3605,3605,3605,3605,26
|
|
20240604,094400,22882715,3610,3610,3610,3610,10
|
|
20240604,094300,22846615,3610,3605,3610,3605,55
|
|
20240604,094200,22648250,3605,3605,3605,3605,100
|
|
20240604,094100,22287750,3610,3610,3610,3610,0
|
|
20240604,094000,22287750,3610,3610,3610,3610,0
|
|
20240604,093900,22287750,3610,3595,3610,3595,793
|
|
20240604,093800,19430590,3575,3575,3575,3575,1
|
|
20240604,093700,19427015,3590,3590,3590,3590,0
|
|
20240604,093600,19427015,3590,3590,3590,3590,0
|
|
20240604,093500,19427015,3590,3590,3590,3590,50
|
|
20240604,093400,19247515,3595,3595,3595,3595,12
|
|
20240604,093300,19204375,3590,3590,3590,3590,1
|
|
20240604,093200,19200785,3590,3590,3590,3590,15
|
|
20240604,093100,19146935,3570,3570,3570,3570,0
|
|
20240604,093000,19146935,3570,3570,3570,3570,0
|
|
20240604,092900,19146935,3570,3570,3570,3570,1
|
|
20240604,092800,19143365,3595,3595,3595,3595,0
|
|
20240604,092700,19143365,3595,3575,3595,3570,1881
|
|
20240604,092600,12417995,3580,3585,3585,3580,478
|
|
20240604,092500,10706655,3585,3590,3590,3585,111
|
|
20240604,092400,10308665,3595,3595,3595,3595,0
|
|
20240604,092300,10308665,3595,3595,3595,3595,7
|
|
20240604,092200,10283500,3595,3595,3595,3595,541
|
|
20240604,092100,8338605,3600,3600,3600,3600,80
|
|
20240604,092000,8050605,3605,3605,3605,3605,1
|
|
20240604,091900,8047000,3605,3605,3605,3605,0
|
|
20240604,091800,8047000,3605,3605,3605,3605,20
|
|
20240604,091700,7974900,3605,3605,3605,3605,125
|
|
20240604,091600,7524275,3600,3600,3600,3600,1
|
|
20240604,091500,7520675,3605,3605,3605,3605,0
|
|
20240604,091400,7520675,3605,3605,3605,3605,0
|
|
20240604,091300,7520675,3605,3605,3605,3605,40
|
|
20240604,091200,7376475,3605,3600,3605,3600,147
|
|
20240604,091100,6847270,3600,3605,3605,3600,19
|
|
20240604,091000,6778865,3585,3590,3590,3585,302
|
|
20240604,090900,5694760,3610,3610,3610,3610,0
|
|
20240604,090800,5694760,3610,3610,3610,3610,0
|
|
20240604,090700,5694760,3610,3610,3610,3610,498
|
|
20240604,090600,3896980,3610,3610,3610,3610,122
|
|
20240604,090500,3456560,3610,3610,3615,3610,644
|
|
20240604,090400,1130240,3615,3615,3615,3615,0
|
|
20240604,090300,1130240,3615,3610,3615,3610,77
|
|
20240604,090200,852085,3615,3605,3615,3605,2
|
|
20240604,090100,844865,3595,3595,3595,3595,0
|
|
20240604,090000,844865,3595,3595,3595,3595,227
|