626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,192300,456756120,5500,5500,5500,5500,593
|
|
20240603,192200,456756120,5500,5500,5500,5500,0
|
|
20240603,192100,456756120,5500,5500,5500,5500,0
|
|
20240603,192000,456756120,5500,5500,5500,5500,0
|
|
20240603,191900,456756120,5500,5500,5500,5500,0
|
|
20240603,191800,456756120,5500,5500,5500,5500,0
|
|
20240603,191700,456756120,5500,5500,5500,5500,0
|
|
20240603,191600,456756120,5500,5500,5500,5500,0
|
|
20240603,191500,456756120,5500,5500,5500,5500,0
|
|
20240603,191400,456756120,5500,5500,5500,5500,0
|
|
20240603,191300,456756120,5500,5500,5500,5500,0
|
|
20240603,191200,456756120,5500,5500,5500,5500,0
|
|
20240603,191100,456756120,5500,5500,5500,5500,0
|
|
20240603,191000,456756120,5500,5500,5500,5500,0
|
|
20240603,190900,456756120,5500,5500,5500,5500,0
|
|
20240603,190800,456756120,5500,5500,5500,5500,0
|
|
20240603,190700,456756120,5500,5500,5500,5500,0
|
|
20240603,190600,456756120,5500,5500,5500,5500,0
|
|
20240603,190500,456756120,5500,5500,5500,5500,0
|
|
20240603,190400,456756120,5500,5500,5500,5500,0
|
|
20240603,190300,456756120,5500,5500,5500,5500,0
|
|
20240603,190200,456756120,5500,5500,5500,5500,0
|
|
20240603,190100,456756120,5500,5500,5500,5500,0
|
|
20240603,190000,456756120,5500,5500,5500,5500,0
|
|
20240603,185900,456756120,5500,5500,5500,5500,0
|
|
20240603,185800,456756120,5500,5500,5500,5500,0
|
|
20240603,185700,456756120,5500,5500,5500,5500,0
|
|
20240603,185600,456756120,5500,5500,5500,5500,0
|
|
20240603,185500,456756120,5500,5500,5500,5500,0
|
|
20240603,185400,456756120,5500,5500,5500,5500,0
|
|
20240603,185300,456756120,5500,5500,5500,5500,593
|
|
20240603,185200,456756120,5500,5500,5500,5500,0
|
|
20240603,185100,456756120,5500,5500,5500,5500,0
|
|
20240603,185000,456756120,5500,5500,5500,5500,0
|
|
20240603,184900,456756120,5500,5500,5500,5500,0
|
|
20240603,184800,456756120,5500,5500,5500,5500,0
|
|
20240603,184700,456756120,5500,5500,5500,5500,0
|
|
20240603,184600,456756120,5500,5500,5500,5500,0
|
|
20240603,184500,456756120,5500,5500,5500,5500,0
|
|
20240603,184400,456756120,5500,5500,5500,5500,0
|
|
20240603,184300,456756120,5500,5500,5500,5500,0
|
|
20240603,184200,456756120,5500,5500,5500,5500,0
|
|
20240603,184100,456756120,5500,5500,5500,5500,0
|
|
20240603,184000,456756120,5500,5500,5500,5500,0
|
|
20240603,183900,456756120,5500,5500,5500,5500,0
|
|
20240603,183800,456756120,5500,5500,5500,5500,0
|
|
20240603,183700,456756120,5500,5500,5500,5500,0
|
|
20240603,183600,456756120,5500,5500,5500,5500,0
|
|
20240603,183500,456756120,5500,5500,5500,5500,0
|
|
20240603,183400,456756120,5500,5500,5500,5500,0
|
|
20240603,183300,456756120,5500,5500,5500,5500,0
|
|
20240603,183200,456756120,5500,5500,5500,5500,0
|
|
20240603,183100,456756120,5500,5500,5500,5500,0
|
|
20240603,183000,456756120,5500,5500,5500,5500,0
|
|
20240603,182900,456756120,5500,5500,5500,5500,0
|
|
20240603,182800,456756120,5500,5500,5500,5500,0
|
|
20240603,182700,456756120,5500,5500,5500,5500,0
|
|
20240603,182600,456756120,5500,5500,5500,5500,0
|
|
20240603,182500,456756120,5500,5500,5500,5500,0
|
|
20240603,182400,456756120,5500,5500,5500,5500,0
|
|
20240603,182300,456756120,5500,5500,5500,5500,593
|
|
20240603,182200,456756120,5500,5500,5500,5500,0
|
|
20240603,182100,456756120,5500,5500,5500,5500,0
|
|
20240603,182000,456756120,5500,5500,5500,5500,0
|
|
20240603,181900,456756120,5500,5500,5500,5500,0
|
|
20240603,181800,456756120,5500,5500,5500,5500,0
|
|
20240603,181700,456756120,5500,5500,5500,5500,0
|
|
20240603,181600,456756120,5500,5500,5500,5500,0
|
|
20240603,181500,456756120,5500,5500,5500,5500,0
|
|
20240603,181400,456756120,5500,5500,5500,5500,0
|
|
20240603,181300,456756120,5500,5500,5500,5500,0
|
|
20240603,181200,456756120,5500,5500,5500,5500,0
|
|
20240603,181100,456756120,5500,5500,5500,5500,0
|
|
20240603,181000,456756120,5500,5500,5500,5500,0
|
|
20240603,180900,456756120,5500,5500,5500,5500,0
|
|
20240603,180800,456756120,5500,5500,5500,5500,0
|
|
20240603,180700,456756120,5500,5500,5500,5500,0
|
|
20240603,180600,456756120,5500,5500,5500,5500,0
|
|
20240603,180500,456756120,5500,5500,5500,5500,0
|
|
20240603,180400,456756120,5500,5500,5500,5500,0
|
|
20240603,180300,456756120,5500,5500,5500,5500,0
|
|
20240603,180200,456756120,5500,5500,5500,5500,0
|
|
20240603,180100,456756120,5500,5500,5500,5500,0
|
|
20240603,180000,456756120,5500,5500,5500,5500,0
|
|
20240603,175900,456756120,5500,5500,5500,5500,0
|
|
20240603,175800,456756120,5500,5500,5500,5500,0
|
|
20240603,175700,456756120,5500,5500,5500,5500,0
|
|
20240603,175600,456756120,5500,5500,5500,5500,0
|
|
20240603,175500,456756120,5500,5500,5500,5500,0
|
|
20240603,175400,456756120,5500,5500,5500,5500,0
|
|
20240603,175300,456756120,5500,5500,5500,5500,593
|
|
20240603,175200,456756120,5500,5500,5500,5500,0
|
|
20240603,175100,456756120,5500,5500,5500,5500,0
|
|
20240603,175000,456756120,5500,5500,5500,5500,0
|
|
20240603,174900,456756120,5500,5500,5500,5500,0
|
|
20240603,174800,456756120,5500,5500,5500,5500,0
|
|
20240603,174700,456756120,5500,5500,5500,5500,0
|
|
20240603,174600,456756120,5500,5500,5500,5500,0
|
|
20240603,174500,456756120,5500,5500,5500,5500,0
|
|
20240603,174400,456756120,5500,5500,5500,5500,0
|
|
20240603,174300,456756120,5500,5500,5500,5500,0
|
|
20240603,174200,456756120,5500,5500,5500,5500,0
|
|
20240603,174100,456756120,5500,5500,5500,5500,0
|
|
20240603,174000,456756120,5500,5500,5500,5500,0
|
|
20240603,173900,456756120,5500,5500,5500,5500,0
|
|
20240603,173800,456756120,5500,5500,5500,5500,0
|
|
20240603,173700,456756120,5500,5500,5500,5500,0
|
|
20240603,173600,456756120,5500,5500,5500,5500,0
|
|
20240603,173500,456756120,5500,5500,5500,5500,0
|
|
20240603,173400,456756120,5500,5500,5500,5500,0
|
|
20240603,173300,456756120,5500,5500,5500,5500,0
|
|
20240603,173200,456756120,5500,5500,5500,5500,0
|
|
20240603,173100,456756120,5500,5500,5500,5500,0
|
|
20240603,173000,456756120,5500,5500,5500,5500,0
|
|
20240603,172900,456756120,5500,5500,5500,5500,0
|
|
20240603,172800,456756120,5500,5500,5500,5500,0
|
|
20240603,172700,456756120,5500,5500,5500,5500,0
|
|
20240603,172600,456756120,5500,5500,5500,5500,0
|
|
20240603,172500,456756120,5500,5500,5500,5500,0
|
|
20240603,172400,456756120,5500,5500,5500,5500,0
|
|
20240603,172300,456756120,5500,5500,5500,5500,593
|
|
20240603,172200,456756120,5500,5500,5500,5500,0
|
|
20240603,172100,456756120,5500,5500,5500,5500,0
|
|
20240603,172000,456756120,5500,5500,5500,5500,0
|
|
20240603,171900,456756120,5500,5500,5500,5500,0
|
|
20240603,171800,456756120,5500,5500,5500,5500,0
|
|
20240603,171700,456756120,5500,5500,5500,5500,0
|
|
20240603,171600,456756120,5500,5500,5500,5500,0
|
|
20240603,171500,456756120,5500,5500,5500,5500,0
|
|
20240603,171400,456756120,5500,5500,5500,5500,0
|
|
20240603,171300,456756120,5500,5500,5500,5500,0
|
|
20240603,171200,456756120,5500,5500,5500,5500,0
|
|
20240603,171100,456756120,5500,5500,5500,5500,0
|
|
20240603,171000,456756120,5500,5500,5500,5500,0
|
|
20240603,170900,456756120,5500,5500,5500,5500,0
|
|
20240603,170800,456756120,5500,5500,5500,5500,0
|
|
20240603,170700,456756120,5500,5500,5500,5500,0
|
|
20240603,170600,456756120,5500,5500,5500,5500,0
|
|
20240603,170500,456756120,5500,5500,5500,5500,0
|
|
20240603,170400,456756120,5500,5500,5500,5500,0
|
|
20240603,170300,456756120,5500,5500,5500,5500,0
|
|
20240603,170200,456756120,5500,5500,5500,5500,0
|
|
20240603,170100,456756120,5500,5500,5500,5500,0
|
|
20240603,170000,456756120,5500,5500,5500,5500,0
|
|
20240603,165900,456756120,5500,5500,5500,5500,0
|
|
20240603,165800,456756120,5500,5500,5500,5500,0
|
|
20240603,165700,456756120,5500,5500,5500,5500,0
|
|
20240603,165600,456756120,5500,5500,5500,5500,0
|
|
20240603,165500,456756120,5500,5500,5500,5500,0
|
|
20240603,165400,456756120,5500,5500,5500,5500,0
|
|
20240603,165300,456756120,5500,5500,5500,5500,593
|
|
20240603,165200,456756120,5500,5500,5500,5500,0
|
|
20240603,165100,456756120,5500,5500,5500,5500,0
|
|
20240603,165000,456756120,5500,5500,5500,5500,0
|
|
20240603,164900,456756120,5500,5500,5500,5500,0
|
|
20240603,164800,456756120,5500,5500,5500,5500,0
|
|
20240603,164700,456756120,5500,5500,5500,5500,0
|
|
20240603,164600,456756120,5500,5500,5500,5500,0
|
|
20240603,164500,456756120,5500,5500,5500,5500,0
|
|
20240603,164400,456756120,5500,5500,5500,5500,0
|
|
20240603,164300,456756120,5500,5500,5500,5500,0
|
|
20240603,164200,456756120,5500,5500,5500,5500,0
|
|
20240603,164100,456756120,5500,5500,5500,5500,0
|
|
20240603,164000,456756120,5500,5500,5500,5500,0
|
|
20240603,163900,456756120,5500,5500,5500,5500,0
|
|
20240603,163800,456756120,5500,5500,5500,5500,0
|
|
20240603,163700,456756120,5500,5500,5500,5500,0
|
|
20240603,163600,456756120,5500,5500,5500,5500,0
|
|
20240603,163500,456756120,5500,5500,5500,5500,0
|
|
20240603,163400,456756120,5500,5500,5500,5500,0
|
|
20240603,163300,456756120,5500,5500,5500,5500,0
|
|
20240603,163200,456756120,5500,5500,5500,5500,0
|
|
20240603,163100,456756120,5500,5500,5500,5500,0
|
|
20240603,163000,456756120,5500,5500,5500,5500,0
|
|
20240603,162900,456756120,5500,5500,5500,5500,0
|
|
20240603,162800,456756120,5500,5500,5500,5500,0
|
|
20240603,162700,456756120,5500,5500,5500,5500,0
|
|
20240603,162600,456756120,5500,5500,5500,5500,0
|
|
20240603,162500,456756120,5500,5500,5500,5500,0
|
|
20240603,162400,456756120,5500,5500,5500,5500,0
|
|
20240603,162300,456756120,5500,5500,5500,5500,593
|
|
20240603,162200,456756120,5500,5500,5500,5500,0
|
|
20240603,162100,456756120,5500,5500,5500,5500,0
|
|
20240603,162000,456756120,5500,5500,5500,5500,0
|
|
20240603,161900,456756120,5500,5500,5500,5500,0
|
|
20240603,161800,456756120,5500,5500,5500,5500,0
|
|
20240603,161700,456756120,5500,5500,5500,5500,0
|
|
20240603,161600,456756120,5500,5500,5500,5500,0
|
|
20240603,161500,456756120,5500,5500,5500,5500,0
|
|
20240603,161400,456756120,5500,5500,5500,5500,0
|
|
20240603,161300,456756120,5500,5500,5500,5500,0
|
|
20240603,161200,456756120,5500,5500,5500,5500,0
|
|
20240603,161100,456756120,5500,5500,5500,5500,0
|
|
20240603,161000,456756120,5500,5500,5500,5500,0
|
|
20240603,160900,456756120,5500,5500,5500,5500,0
|
|
20240603,160800,456756120,5500,5500,5500,5500,0
|
|
20240603,160700,456756120,5500,5500,5500,5500,0
|
|
20240603,160600,456756120,5500,5500,5500,5500,0
|
|
20240603,160500,456756120,5500,5500,5500,5500,0
|
|
20240603,160400,456756120,5500,5500,5500,5500,0
|
|
20240603,160300,456756120,5500,5500,5500,5500,0
|
|
20240603,160200,456756120,5500,5500,5500,5500,0
|
|
20240603,160100,456756120,5500,5500,5500,5500,0
|
|
20240603,160000,456756120,5500,5500,5500,5500,0
|
|
20240603,155900,456756120,5500,5500,5500,5500,0
|
|
20240603,155800,456756120,5500,5500,5500,5500,0
|
|
20240603,155700,456756120,5500,5500,5500,5500,0
|
|
20240603,155600,456756120,5500,5500,5500,5500,0
|
|
20240603,155500,456756120,5500,5500,5500,5500,0
|
|
20240603,155400,456756120,5500,5500,5500,5500,0
|
|
20240603,155300,456756120,5500,5500,5500,5500,593
|
|
20240603,155200,456756120,5500,5500,5500,5500,0
|
|
20240603,155100,456756120,5500,5500,5500,5500,0
|
|
20240603,155000,456756120,5500,5500,5500,5500,0
|
|
20240603,154900,456756120,5500,5500,5500,5500,0
|
|
20240603,154800,456756120,5500,5500,5500,5500,0
|
|
20240603,154700,456756120,5500,5500,5500,5500,0
|
|
20240603,154600,456756120,5500,5500,5500,5500,0
|
|
20240603,154500,456756120,5500,5500,5500,5500,0
|
|
20240603,154400,456756120,5500,5500,5500,5500,0
|
|
20240603,154300,456756120,5500,5500,5500,5500,0
|
|
20240603,154200,456756120,5500,5500,5500,5500,0
|
|
20240603,154100,456756120,5500,5500,5500,5500,0
|
|
20240603,154000,456756120,5500,5500,5500,5500,0
|
|
20240603,153900,456756120,5500,5500,5500,5500,0
|
|
20240603,153800,456756120,5500,5500,5500,5500,0
|
|
20240603,153700,456756120,5500,5500,5500,5500,0
|
|
20240603,153600,456756120,5500,5500,5500,5500,0
|
|
20240603,153500,456756120,5500,5500,5500,5500,0
|
|
20240603,153400,456756120,5500,5500,5500,5500,0
|
|
20240603,153300,456756120,5500,5500,5500,5500,0
|
|
20240603,153200,456756120,5500,5500,5500,5500,0
|
|
20240603,153100,456756120,5500,5500,5500,5500,0
|
|
20240603,153000,456756120,5500,5500,5500,5500,593
|
|
20240603,152900,453494620,5500,5500,5500,5500,0
|
|
20240603,152800,453494620,5500,5500,5500,5500,0
|
|
20240603,152700,453494620,5500,5500,5500,5500,0
|
|
20240603,152600,453494620,5500,5500,5500,5500,0
|
|
20240603,152500,453494620,5500,5500,5500,5500,0
|
|
20240603,152400,453494620,5500,5500,5500,5500,0
|
|
20240603,152300,453494620,5500,5500,5500,5500,0
|
|
20240603,152200,453494620,5500,5500,5500,5500,0
|
|
20240603,152100,453494620,5500,5500,5500,5500,0
|
|
20240603,152000,453494620,5500,5500,5500,5500,0
|
|
20240603,151900,453494620,5500,5500,5500,5500,55
|
|
20240603,151800,453192120,5500,5490,5500,5490,680
|
|
20240603,151700,449454120,5490,5490,5490,5490,0
|
|
20240603,151600,449454120,5490,5500,5500,5490,14
|
|
20240603,151500,449377140,5490,5490,5490,5490,62
|
|
20240603,151400,449036760,5490,5500,5500,5490,571
|
|
20240603,151300,445896970,5490,5490,5490,5490,12
|
|
20240603,151200,445831090,5490,5490,5490,5490,0
|
|
20240603,151100,445831090,5490,5490,5490,5490,37
|
|
20240603,151000,445627960,5500,5500,5500,5500,0
|
|
20240603,150900,445627960,5500,5500,5500,5500,0
|
|
20240603,150800,445627960,5500,5500,5500,5500,1
|
|
20240603,150700,445622460,5490,5490,5490,5490,87
|
|
20240603,150600,445144830,5490,5490,5490,5490,3
|
|
20240603,150500,445128360,5490,5460,5500,5460,12
|
|
20240603,150400,445062500,5460,5460,5460,5460,437
|
|
20240603,150300,442676480,5500,5500,5500,5500,0
|
|
20240603,150200,442676480,5500,5500,5500,5500,1
|
|
20240603,150100,442670980,5460,5460,5460,5460,0
|
|
20240603,150000,442670980,5460,5460,5460,5460,0
|
|
20240603,145900,442670980,5460,5460,5460,5460,0
|
|
20240603,145800,442670980,5460,5460,5460,5460,11
|
|
20240603,145700,442610920,5460,5460,5460,5460,3
|
|
20240603,145600,442594540,5500,5500,5500,5500,0
|
|
20240603,145500,442594540,5500,5500,5500,5500,1
|
|
20240603,145400,442589040,5470,5470,5470,5470,0
|
|
20240603,145300,442589040,5470,5480,5480,5470,330
|
|
20240603,145200,440782110,5500,5500,5500,5500,0
|
|
20240603,145100,440782110,5500,5510,5510,5500,243
|
|
20240603,145000,439443190,5510,5510,5510,5510,1
|
|
20240603,144900,439437680,5480,5490,5490,5480,262
|
|
20240603,144800,438001900,5500,5500,5500,5500,180
|
|
20240603,144700,437011900,5500,5500,5500,5500,1
|
|
20240603,144600,437006400,5500,5500,5500,5500,0
|
|
20240603,144500,437006400,5500,5500,5500,5500,0
|
|
20240603,144400,437006400,5500,5500,5500,5500,180
|
|
20240603,144300,436016400,5500,5500,5500,5500,1
|
|
20240603,144200,436010900,5470,5470,5470,5470,1
|
|
20240603,144100,436005430,5510,5510,5510,5510,0
|
|
20240603,144000,436005430,5510,5510,5510,5510,0
|
|
20240603,143900,436005430,5510,5510,5510,5510,0
|
|
20240603,143800,436005430,5510,5470,5510,5470,101
|
|
20240603,143700,435452920,5470,5470,5470,5470,0
|
|
20240603,143600,435452920,5470,5470,5480,5470,22
|
|
20240603,143500,435332550,5470,5470,5470,5470,0
|
|
20240603,143400,435332550,5470,5490,5500,5470,961
|
|
20240603,143300,430061380,5490,5490,5490,5490,27
|
|
20240603,143200,429913150,5480,5490,5490,5480,850
|
|
20240603,143100,425254450,5490,5490,5490,5490,70
|
|
20240603,143000,424870150,5490,5490,5490,5490,500
|
|
20240603,142900,422125150,5520,5520,5520,5520,0
|
|
20240603,142800,422125150,5520,5520,5520,5520,60
|
|
20240603,142700,421793950,5490,5510,5510,5490,1712
|
|
20240603,142600,412372830,5500,5500,5500,5500,0
|
|
20240603,142500,412372830,5500,5500,5500,5500,0
|
|
20240603,142400,412372830,5500,5500,5500,5500,0
|
|
20240603,142300,412372830,5500,5500,5500,5500,0
|
|
20240603,142200,412372830,5500,5500,5500,5500,0
|
|
20240603,142100,412372830,5500,5500,5500,5500,60
|
|
20240603,142000,412042830,5480,5480,5480,5480,0
|
|
20240603,141900,412042830,5480,5480,5480,5480,0
|
|
20240603,141800,412042830,5480,5480,5480,5480,0
|
|
20240603,141700,412042830,5480,5480,5480,5480,0
|
|
20240603,141600,412042830,5480,5480,5480,5480,0
|
|
20240603,141500,412042830,5480,5490,5490,5480,247
|
|
20240603,141400,410687950,5490,5490,5490,5490,0
|
|
20240603,141300,410687950,5490,5490,5490,5490,0
|
|
20240603,141200,410687950,5490,5490,5490,5490,0
|
|
20240603,141100,410687950,5490,5490,5490,5490,3
|
|
20240603,141000,410671480,5510,5510,5510,5510,0
|
|
20240603,140900,410671480,5510,5510,5510,5510,0
|
|
20240603,140800,410671480,5510,5510,5510,5510,0
|
|
20240603,140700,410671480,5510,5510,5510,5510,0
|
|
20240603,140600,410671480,5510,5510,5510,5510,0
|
|
20240603,140500,410671480,5510,5510,5510,5510,0
|
|
20240603,140400,410671480,5510,5510,5510,5510,36
|
|
20240603,140300,410473120,5510,5510,5510,5510,0
|
|
20240603,140200,410473120,5510,5510,5510,5510,0
|
|
20240603,140100,410473120,5510,5510,5510,5510,0
|
|
20240603,140000,410473120,5510,5510,5510,5510,0
|
|
20240603,135900,410473120,5510,5510,5510,5510,0
|
|
20240603,135800,410473120,5510,5510,5510,5510,60
|
|
20240603,135700,410142520,5500,5500,5500,5500,99
|
|
20240603,135600,409598020,5500,5500,5500,5500,0
|
|
20240603,135500,409598020,5500,5500,5500,5500,0
|
|
20240603,135400,409598020,5500,5500,5500,5500,0
|
|
20240603,135300,409598020,5500,5500,5500,5500,152
|
|
20240603,135200,408762020,5510,5480,5510,5480,1245
|
|
20240603,135100,401935670,5480,5480,5480,5480,0
|
|
20240603,135000,401935670,5480,5480,5480,5480,92
|
|
20240603,134900,401431510,5480,5480,5480,5480,674
|
|
20240603,134800,397737990,5510,5510,5510,5510,22
|
|
20240603,134700,397616770,5510,5510,5510,5510,250
|
|
20240603,134600,396239270,5510,5510,5510,5510,1
|
|
20240603,134500,396233760,5480,5490,5490,5480,248
|
|
20240603,134400,394873720,5480,5480,5480,5480,147
|
|
20240603,134300,394068160,5480,5480,5480,5480,0
|
|
20240603,134200,394068160,5480,5490,5490,5480,176
|
|
20240603,134100,393102710,5520,5520,5520,5520,30
|
|
20240603,134000,392937110,5520,5520,5520,5520,30
|
|
20240603,133900,392771510,5520,5520,5520,5520,0
|
|
20240603,133800,392771510,5520,5520,5520,5520,1
|
|
20240603,133700,392765990,5480,5480,5480,5480,0
|
|
20240603,133600,392765990,5480,5490,5490,5480,405
|
|
20240603,133500,390544690,5490,5490,5490,5490,50
|
|
20240603,133400,390270190,5510,5510,5510,5510,0
|
|
20240603,133300,390270190,5510,5510,5510,5510,0
|
|
20240603,133200,390270190,5510,5510,5510,5510,510
|
|
20240603,133100,387460090,5510,5510,5510,5510,100
|
|
20240603,133000,386909090,5510,5510,5510,5510,0
|
|
20240603,132900,386909090,5510,5510,5510,5510,60
|
|
20240603,132800,386578490,5490,5490,5490,5490,0
|
|
20240603,132700,386578490,5490,5490,5490,5490,100
|
|
20240603,132600,386029490,5490,5490,5490,5490,0
|
|
20240603,132500,386029490,5490,5490,5490,5490,0
|
|
20240603,132400,386029490,5490,5490,5490,5490,245
|
|
20240603,132300,384684440,5510,5500,5510,5500,4
|
|
20240603,132200,384662430,5500,5500,5500,5500,0
|
|
20240603,132100,384662430,5500,5500,5500,5500,1
|
|
20240603,132000,384656930,5510,5510,5510,5510,0
|
|
20240603,131900,384656930,5510,5510,5510,5510,0
|
|
20240603,131800,384656930,5510,5510,5510,5510,0
|
|
20240603,131700,384656930,5510,5510,5510,5510,100
|
|
20240603,131600,384105930,5510,5510,5510,5510,100
|
|
20240603,131500,383554930,5510,5510,5510,5510,100
|
|
20240603,131400,383003930,5510,5510,5510,5510,54
|
|
20240603,131300,382706390,5510,5510,5510,5510,0
|
|
20240603,131200,382706390,5510,5510,5510,5510,8
|
|
20240603,131100,382662310,5510,5510,5510,5510,0
|
|
20240603,131000,382662310,5510,5510,5510,5510,0
|
|
20240603,130900,382662310,5510,5510,5510,5510,181
|
|
20240603,130800,381665000,5520,5490,5520,5480,902
|
|
20240603,130700,376701950,5500,5500,5500,5500,0
|
|
20240603,130600,376701950,5500,5500,5500,5500,0
|
|
20240603,130500,376701950,5500,5500,5500,5500,115
|
|
20240603,130400,376069450,5500,5500,5500,5500,143
|
|
20240603,130300,375282950,5500,5510,5510,5500,141
|
|
20240603,130200,374506310,5520,5510,5520,5510,355
|
|
20240603,130100,372546760,5530,5530,5530,5530,0
|
|
20240603,130000,372546760,5530,5530,5530,5530,0
|
|
20240603,125900,372546760,5530,5530,5530,5530,0
|
|
20240603,125800,372546760,5530,5530,5530,5530,0
|
|
20240603,125700,372546760,5530,5530,5530,5530,0
|
|
20240603,125600,372546760,5530,5520,5530,5520,20
|
|
20240603,125500,372436280,5510,5510,5510,5510,100
|
|
20240603,125400,371885280,5510,5510,5510,5510,0
|
|
20240603,125300,371885280,5510,5510,5510,5510,0
|
|
20240603,125200,371885280,5510,5510,5510,5510,0
|
|
20240603,125100,371885280,5510,5510,5510,5510,0
|
|
20240603,125000,371885280,5510,5510,5510,5510,160
|
|
20240603,124900,371003680,5510,5510,5510,5510,0
|
|
20240603,124800,371003680,5510,5510,5510,5510,0
|
|
20240603,124700,371003680,5510,5510,5510,5510,26
|
|
20240603,124600,370860420,5500,5500,5500,5500,0
|
|
20240603,124500,370860420,5500,5500,5500,5500,1
|
|
20240603,124400,370854920,5500,5500,5500,5500,0
|
|
20240603,124300,370854920,5500,5500,5500,5500,0
|
|
20240603,124200,370854920,5500,5500,5500,5500,0
|
|
20240603,124100,370854920,5500,5500,5500,5500,0
|
|
20240603,124000,370854920,5500,5500,5500,5500,0
|
|
20240603,123900,370854920,5500,5500,5500,5500,30
|
|
20240603,123800,370689920,5500,5500,5500,5500,0
|
|
20240603,123700,370689920,5500,5500,5500,5500,0
|
|
20240603,123600,370689920,5500,5500,5500,5500,0
|
|
20240603,123500,370689920,5500,5500,5500,5500,0
|
|
20240603,123400,370689920,5500,5500,5500,5500,0
|
|
20240603,123300,370689920,5500,5500,5500,5500,0
|
|
20240603,123200,370689920,5500,5500,5500,5500,0
|
|
20240603,123100,370689920,5500,5500,5500,5500,3
|
|
20240603,123000,370673420,5510,5510,5510,5510,0
|
|
20240603,122900,370673420,5510,5510,5510,5510,0
|
|
20240603,122800,370673420,5510,5510,5510,5510,0
|
|
20240603,122700,370673420,5510,5510,5510,5510,50
|
|
20240603,122600,370397920,5510,5510,5510,5510,0
|
|
20240603,122500,370397920,5510,5510,5510,5510,0
|
|
20240603,122400,370397920,5510,5510,5510,5510,0
|
|
20240603,122300,370397920,5510,5510,5510,5510,337
|
|
20240603,122200,368541050,5510,5510,5510,5510,104
|
|
20240603,122100,367968010,5480,5490,5490,5480,727
|
|
20240603,122000,363981880,5500,5500,5500,5500,0
|
|
20240603,121900,363981880,5500,5500,5500,5500,0
|
|
20240603,121800,363981880,5500,5500,5500,5500,0
|
|
20240603,121700,363981880,5500,5500,5500,5500,0
|
|
20240603,121600,363981880,5500,5500,5500,5500,0
|
|
20240603,121500,363981880,5500,5500,5500,5500,27
|
|
20240603,121400,363833380,5520,5520,5520,5520,6
|
|
20240603,121300,363800260,5490,5490,5490,5490,0
|
|
20240603,121200,363800260,5490,5490,5490,5490,0
|
|
20240603,121100,363800260,5490,5490,5490,5490,0
|
|
20240603,121000,363800260,5490,5490,5490,5490,0
|
|
20240603,120900,363800260,5490,5490,5490,5490,0
|
|
20240603,120800,363800260,5490,5490,5490,5490,0
|
|
20240603,120700,363800260,5490,5520,5520,5490,208
|
|
20240603,120600,362653360,5530,5530,5530,5530,5
|
|
20240603,120500,362625710,5530,5520,5530,5520,1670
|
|
20240603,120400,353392020,5520,5520,5520,5520,0
|
|
20240603,120300,353392020,5520,5520,5520,5520,0
|
|
20240603,120200,353392020,5520,5520,5520,5520,208
|
|
20240603,120100,352243860,5520,5520,5520,5520,0
|
|
20240603,120000,352243860,5520,5520,5520,5520,471
|
|
20240603,115900,349643940,5520,5520,5520,5520,0
|
|
20240603,115800,349643940,5520,5520,5520,5520,0
|
|
20240603,115700,349643940,5520,5470,5520,5470,1457
|
|
20240603,115600,341611860,5470,5470,5470,5470,0
|
|
20240603,115500,341611860,5470,5470,5470,5470,1
|
|
20240603,115400,341606390,5510,5510,5510,5510,0
|
|
20240603,115300,341606390,5510,5510,5510,5510,0
|
|
20240603,115200,341606390,5510,5490,5510,5490,63
|
|
20240603,115100,341259540,5490,5490,5490,5490,0
|
|
20240603,115000,341259540,5490,5490,5490,5490,100
|
|
20240603,114900,340710540,5470,5500,5500,5470,281
|
|
20240603,114800,339170350,5500,5500,5500,5500,0
|
|
20240603,114700,339170350,5500,5500,5500,5500,400
|
|
20240603,114600,336970350,5500,5500,5500,5500,0
|
|
20240603,114500,336970350,5500,5500,5500,5500,0
|
|
20240603,114400,336970350,5500,5500,5500,5500,5
|
|
20240603,114300,336942850,5510,5510,5510,5510,0
|
|
20240603,114200,336942850,5510,5510,5510,5510,0
|
|
20240603,114100,336942850,5510,5510,5510,5510,624
|
|
20240603,114000,333504610,5510,5510,5510,5510,0
|
|
20240603,113900,333504610,5510,5510,5510,5510,1
|
|
20240603,113800,333499100,5460,5460,5460,5460,0
|
|
20240603,113700,333499100,5460,5470,5470,5460,200
|
|
20240603,113600,332406340,5480,5500,5500,5480,538
|
|
20240603,113500,329451790,5500,5500,5500,5500,160
|
|
20240603,113400,328571790,5510,5500,5510,5500,284
|
|
20240603,113300,327007230,5520,5520,5520,5520,0
|
|
20240603,113200,327007230,5520,5520,5520,5520,0
|
|
20240603,113100,327007230,5520,5520,5520,5520,2
|
|
20240603,113000,326996190,5510,5510,5510,5510,0
|
|
20240603,112900,326996190,5510,5510,5510,5510,2
|
|
20240603,112800,326985170,5510,5510,5510,5510,551
|
|
20240603,112700,323949160,5510,5510,5510,5510,10
|
|
20240603,112600,323894060,5510,5510,5510,5510,0
|
|
20240603,112500,323894060,5510,5510,5510,5510,0
|
|
20240603,112400,323894060,5510,5510,5510,5510,530
|
|
20240603,112300,320973760,5510,5510,5510,5510,27
|
|
20240603,112200,320824990,5510,5510,5510,5510,49
|
|
20240603,112100,320555000,5510,5510,5510,5510,20
|
|
20240603,112000,320444800,5520,5520,5520,5520,4
|
|
20240603,111900,320422720,5520,5520,5520,5520,9
|
|
20240603,111800,320373040,5520,5520,5520,5520,0
|
|
20240603,111700,320373040,5520,5520,5520,5520,0
|
|
20240603,111600,320373040,5520,5520,5520,5520,0
|
|
20240603,111500,320373040,5520,5520,5520,5520,0
|
|
20240603,111400,320373040,5520,5490,5520,5490,810
|
|
20240603,111300,315925840,5500,5500,5500,5500,524
|
|
20240603,111200,313043840,5490,5490,5490,5490,316
|
|
20240603,111100,311309000,5520,5520,5520,5520,1
|
|
20240603,111000,311303480,5530,5530,5530,5530,0
|
|
20240603,110900,311303480,5530,5530,5530,5530,0
|
|
20240603,110800,311303480,5530,5530,5530,5530,0
|
|
20240603,110700,311303480,5530,5530,5530,5530,34
|
|
20240603,110600,311115460,5530,5520,5530,5520,371
|
|
20240603,110500,309065030,5520,5510,5520,5510,718
|
|
20240603,110400,305104930,5500,5500,5500,5500,574
|
|
20240603,110300,301947930,5460,5470,5470,5460,200
|
|
20240603,110200,300853990,5500,5500,5500,5500,82
|
|
20240603,110100,300402990,5470,5470,5470,5470,102
|
|
20240603,110000,299845050,5470,5470,5470,5470,0
|
|
20240603,105900,299845050,5470,5470,5470,5470,200
|
|
20240603,105800,298751050,5500,5500,5500,5500,8
|
|
20240603,105700,298707050,5490,5490,5490,5490,0
|
|
20240603,105600,298707050,5490,5490,5490,5490,1370
|
|
20240603,105500,291185750,5490,5490,5490,5490,600
|
|
20240603,105400,287891750,5470,5470,5470,5470,300
|
|
20240603,105300,286250750,5480,5480,5480,5480,200
|
|
20240603,105200,285154750,5520,5520,5520,5520,0
|
|
20240603,105100,285154750,5520,5520,5520,5520,0
|
|
20240603,105000,285154750,5520,5520,5520,5520,0
|
|
20240603,104900,285154750,5520,5510,5520,5490,624
|
|
20240603,104800,281714980,5520,5520,5520,5520,31
|
|
20240603,104700,281543860,5520,5520,5520,5520,0
|
|
20240603,104600,281543860,5520,5520,5520,5520,2
|
|
20240603,104500,281532820,5520,5520,5520,5520,7
|
|
20240603,104400,281494180,5510,5510,5510,5510,0
|
|
20240603,104300,281494180,5510,5510,5510,5510,201
|
|
20240603,104200,280386670,5520,5500,5520,5500,275
|
|
20240603,104100,278871160,5500,5500,5500,5500,142
|
|
20240603,104000,278090160,5490,5490,5490,5490,62
|
|
20240603,103900,277749780,5480,5480,5480,5480,0
|
|
20240603,103800,277749780,5480,5450,5480,5450,1135
|
|
20240603,103700,271560190,5450,5480,5500,5450,1208
|
|
20240603,103600,264966160,5480,5480,5480,5480,30
|
|
20240603,103500,264801760,5480,5480,5480,5480,364
|
|
20240603,103400,262807040,5480,5530,5530,5480,627
|
|
20240603,103300,259367970,5530,5530,5530,5530,152
|
|
20240603,103200,258527410,5530,5530,5530,5530,1
|
|
20240603,103100,258521880,5530,5530,5530,5530,0
|
|
20240603,103000,258521880,5530,5500,5530,5480,168
|
|
20240603,102900,257599050,5500,5500,5500,5500,0
|
|
20240603,102800,257599050,5500,5500,5500,5500,0
|
|
20240603,102700,257599050,5500,5500,5500,5500,0
|
|
20240603,102600,257599050,5500,5540,5540,5500,20
|
|
20240603,102500,257489010,5540,5530,5540,5510,1040
|
|
20240603,102400,251746700,5530,5550,5550,5530,97
|
|
20240603,102300,251208770,5550,5550,5550,5550,22
|
|
20240603,102200,251086670,5550,5550,5550,5550,0
|
|
20240603,102100,251086670,5550,5550,5550,5550,256
|
|
20240603,102000,249665870,5550,5550,5560,5550,1557
|
|
20240603,101900,241016260,5560,5560,5560,5560,0
|
|
20240603,101800,241016260,5560,5560,5560,5560,2
|
|
20240603,101700,241005140,5550,5540,5550,5540,1594
|
|
20240603,101600,232162520,5550,5550,5550,5550,0
|
|
20240603,101500,232162520,5550,5540,5550,5510,552
|
|
20240603,101400,229099140,5550,5550,5550,5550,41
|
|
20240603,101300,228871590,5550,5520,5550,5520,41
|
|
20240603,101200,228645240,5550,5540,5560,5510,4530
|
|
20240603,101100,203476830,5540,5550,5550,5540,647
|
|
20240603,101000,199886950,5550,5530,5550,5530,2596
|
|
20240603,100900,185504310,5530,5530,5530,5530,10
|
|
20240603,100800,185449010,5530,5530,5530,5530,165
|
|
20240603,100700,184536560,5530,5530,5530,5530,279
|
|
20240603,100600,182993690,5540,5510,5540,5510,405
|
|
20240603,100500,180756360,5490,5490,5490,5490,0
|
|
20240603,100400,180756360,5490,5490,5490,5490,0
|
|
20240603,100300,180756360,5490,5500,5530,5490,800
|
|
20240603,100200,176359830,5520,5450,5560,5440,10645
|
|
20240603,100100,117734390,5450,5450,5450,5450,466
|
|
20240603,100000,115194690,5450,5450,5450,5450,259
|
|
20240603,095900,113783140,5450,5450,5450,5450,259
|
|
20240603,095800,112371590,5450,5450,5450,5450,41
|
|
20240603,095700,112148140,5480,5470,5480,5450,1169
|
|
20240603,095600,105763950,5470,5470,5470,5470,0
|
|
20240603,095500,105763950,5470,5480,5480,5470,153
|
|
20240603,095400,104926370,5480,5480,5480,5480,943
|
|
20240603,095300,99758730,5480,5480,5480,5480,52
|
|
20240603,095200,99473770,5480,5480,5480,5480,0
|
|
20240603,095100,99473770,5480,5480,5480,5480,0
|
|
20240603,095000,99473770,5480,5470,5480,5470,447
|
|
20240603,094900,97028630,5450,5450,5450,5450,0
|
|
20240603,094800,97028630,5450,5450,5450,5450,250
|
|
20240603,094700,95666130,5460,5460,5460,5460,292
|
|
20240603,094600,94071810,5460,5460,5460,5460,0
|
|
20240603,094500,94071810,5460,5460,5460,5460,170
|
|
20240603,094400,93143610,5460,5460,5460,5460,14
|
|
20240603,094300,93067170,5470,5470,5470,5470,5
|
|
20240603,094200,93039820,5470,5470,5470,5470,0
|
|
20240603,094100,93039820,5470,5470,5470,5470,0
|
|
20240603,094000,93039820,5470,5480,5480,5470,51
|
|
20240603,093900,92760840,5480,5480,5480,5480,892
|
|
20240603,093800,87872680,5460,5460,5460,5460,0
|
|
20240603,093700,87872680,5460,5460,5460,5460,0
|
|
20240603,093600,87872680,5460,5460,5460,5460,0
|
|
20240603,093500,87872680,5460,5460,5460,5460,4
|
|
20240603,093400,87850840,5460,5460,5460,5460,87
|
|
20240603,093300,87375820,5450,5450,5450,5450,0
|
|
20240603,093200,87375820,5450,5450,5450,5450,0
|
|
20240603,093100,87375820,5450,5470,5470,5450,31
|
|
20240603,093000,87206270,5480,5480,5480,5480,0
|
|
20240603,092900,87206270,5480,5480,5480,5480,20
|
|
20240603,092800,87096670,5490,5490,5490,5490,0
|
|
20240603,092700,87096670,5490,5490,5490,5490,0
|
|
20240603,092600,87096670,5490,5460,5490,5460,2620
|
|
20240603,092500,72749550,5460,5460,5460,5460,0
|
|
20240603,092400,72749550,5460,5460,5460,5460,10
|
|
20240603,092300,72694950,5460,5460,5460,5460,0
|
|
20240603,092200,72694950,5460,5460,5460,5460,160
|
|
20240603,092100,71821350,5460,5460,5460,5460,1
|
|
20240603,092000,71815890,5460,5460,5460,5460,0
|
|
20240603,091900,71815890,5460,5480,5480,5460,168
|
|
20240603,091800,70898250,5470,5470,5470,5470,10
|
|
20240603,091700,70843550,5490,5490,5490,5490,1
|
|
20240603,091600,70838060,5490,5460,5490,5460,2
|
|
20240603,091500,70827110,5490,5490,5490,5490,4
|
|
20240603,091400,70805150,5490,5490,5490,5480,72
|
|
20240603,091300,70410270,5470,5470,5470,5470,2153
|
|
20240603,091200,58633360,5490,5490,5490,5480,332
|
|
20240603,091100,56810690,5500,5480,5500,5470,2336
|
|
20240603,091000,44007140,5470,5480,5480,5470,292
|
|
20240603,090900,42409780,5470,5470,5470,5470,257
|
|
20240603,090800,41003990,5470,5480,5480,5470,929
|
|
20240603,090700,35922070,5480,5460,5480,5460,1843
|
|
20240603,090600,25842290,5460,5440,5460,5440,1397
|
|
20240603,090500,18235510,5430,5440,5440,5420,75
|
|
20240603,090400,17827910,5440,5440,5440,5440,157
|
|
20240603,090300,16973830,5440,5440,5440,5440,54
|
|
20240603,090200,16680070,5450,5450,5450,5450,0
|
|
20240603,090100,16680070,5450,5450,5450,5410,441
|
|
20240603,090000,14277940,5450,5390,5450,5390,2646
|