694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,203100,746309340,7300,7300,7300,7300,1567
|
|
20240603,203000,746309340,7300,7300,7300,7300,0
|
|
20240603,202900,746309340,7300,7300,7300,7300,0
|
|
20240603,202800,746309340,7300,7300,7300,7300,0
|
|
20240603,202700,746309340,7300,7300,7300,7300,0
|
|
20240603,202600,746309340,7300,7300,7300,7300,0
|
|
20240603,202500,746309340,7300,7300,7300,7300,0
|
|
20240603,202400,746309340,7300,7300,7300,7300,0
|
|
20240603,202300,746309340,7300,7300,7300,7300,0
|
|
20240603,202200,746309340,7300,7300,7300,7300,0
|
|
20240603,202100,746309340,7300,7300,7300,7300,0
|
|
20240603,202000,746309340,7300,7300,7300,7300,0
|
|
20240603,201900,746309340,7300,7300,7300,7300,0
|
|
20240603,201800,746309340,7300,7300,7300,7300,0
|
|
20240603,201700,746309340,7300,7300,7300,7300,0
|
|
20240603,201600,746309340,7300,7300,7300,7300,0
|
|
20240603,201500,746309340,7300,7300,7300,7300,0
|
|
20240603,201400,746309340,7300,7300,7300,7300,0
|
|
20240603,201300,746309340,7300,7300,7300,7300,0
|
|
20240603,201200,746309340,7300,7300,7300,7300,0
|
|
20240603,201100,746309340,7300,7300,7300,7300,0
|
|
20240603,201000,746309340,7300,7300,7300,7300,0
|
|
20240603,200900,746309340,7300,7300,7300,7300,0
|
|
20240603,200800,746309340,7300,7300,7300,7300,0
|
|
20240603,200700,746309340,7300,7300,7300,7300,0
|
|
20240603,200600,746309340,7300,7300,7300,7300,0
|
|
20240603,200500,746309340,7300,7300,7300,7300,0
|
|
20240603,200400,746309340,7300,7300,7300,7300,0
|
|
20240603,200300,746309340,7300,7300,7300,7300,0
|
|
20240603,200200,746309340,7300,7300,7300,7300,0
|
|
20240603,200100,746309340,7300,7300,7300,7300,1567
|
|
20240603,200000,746309340,7300,7300,7300,7300,0
|
|
20240603,195900,746309340,7300,7300,7300,7300,0
|
|
20240603,195800,746309340,7300,7300,7300,7300,0
|
|
20240603,195700,746309340,7300,7300,7300,7300,0
|
|
20240603,195600,746309340,7300,7300,7300,7300,0
|
|
20240603,195500,746309340,7300,7300,7300,7300,0
|
|
20240603,195400,746309340,7300,7300,7300,7300,0
|
|
20240603,195300,746309340,7300,7300,7300,7300,0
|
|
20240603,195200,746309340,7300,7300,7300,7300,0
|
|
20240603,195100,746309340,7300,7300,7300,7300,0
|
|
20240603,195000,746309340,7300,7300,7300,7300,0
|
|
20240603,194900,746309340,7300,7300,7300,7300,0
|
|
20240603,194800,746309340,7300,7300,7300,7300,0
|
|
20240603,194700,746309340,7300,7300,7300,7300,0
|
|
20240603,194600,746309340,7300,7300,7300,7300,0
|
|
20240603,194500,746309340,7300,7300,7300,7300,0
|
|
20240603,194400,746309340,7300,7300,7300,7300,0
|
|
20240603,194300,746309340,7300,7300,7300,7300,0
|
|
20240603,194200,746309340,7300,7300,7300,7300,0
|
|
20240603,194100,746309340,7300,7300,7300,7300,0
|
|
20240603,194000,746309340,7300,7300,7300,7300,0
|
|
20240603,193900,746309340,7300,7300,7300,7300,0
|
|
20240603,193800,746309340,7300,7300,7300,7300,0
|
|
20240603,193700,746309340,7300,7300,7300,7300,0
|
|
20240603,193600,746309340,7300,7300,7300,7300,0
|
|
20240603,193500,746309340,7300,7300,7300,7300,0
|
|
20240603,193400,746309340,7300,7300,7300,7300,0
|
|
20240603,193300,746309340,7300,7300,7300,7300,0
|
|
20240603,193200,746309340,7300,7300,7300,7300,0
|
|
20240603,193100,746309340,7300,7300,7300,7300,1567
|
|
20240603,193000,746309340,7300,7300,7300,7300,0
|
|
20240603,192900,746309340,7300,7300,7300,7300,0
|
|
20240603,192800,746309340,7300,7300,7300,7300,0
|
|
20240603,192700,746309340,7300,7300,7300,7300,0
|
|
20240603,192600,746309340,7300,7300,7300,7300,0
|
|
20240603,192500,746309340,7300,7300,7300,7300,0
|
|
20240603,192400,746309340,7300,7300,7300,7300,0
|
|
20240603,192300,746309340,7300,7300,7300,7300,0
|
|
20240603,192200,746309340,7300,7300,7300,7300,0
|
|
20240603,192100,746309340,7300,7300,7300,7300,0
|
|
20240603,192000,746309340,7300,7300,7300,7300,0
|
|
20240603,191900,746309340,7300,7300,7300,7300,0
|
|
20240603,191800,746309340,7300,7300,7300,7300,0
|
|
20240603,191700,746309340,7300,7300,7300,7300,0
|
|
20240603,191600,746309340,7300,7300,7300,7300,0
|
|
20240603,191500,746309340,7300,7300,7300,7300,0
|
|
20240603,191400,746309340,7300,7300,7300,7300,0
|
|
20240603,191300,746309340,7300,7300,7300,7300,0
|
|
20240603,191200,746309340,7300,7300,7300,7300,0
|
|
20240603,191100,746309340,7300,7300,7300,7300,0
|
|
20240603,191000,746309340,7300,7300,7300,7300,0
|
|
20240603,190900,746309340,7300,7300,7300,7300,0
|
|
20240603,190800,746309340,7300,7300,7300,7300,0
|
|
20240603,190700,746309340,7300,7300,7300,7300,0
|
|
20240603,190600,746309340,7300,7300,7300,7300,0
|
|
20240603,190500,746309340,7300,7300,7300,7300,0
|
|
20240603,190400,746309340,7300,7300,7300,7300,0
|
|
20240603,190300,746309340,7300,7300,7300,7300,0
|
|
20240603,190200,746309340,7300,7300,7300,7300,0
|
|
20240603,190100,746309340,7300,7300,7300,7300,1567
|
|
20240603,190000,746309340,7300,7300,7300,7300,0
|
|
20240603,185900,746309340,7300,7300,7300,7300,0
|
|
20240603,185800,746309340,7300,7300,7300,7300,0
|
|
20240603,185700,746309340,7300,7300,7300,7300,0
|
|
20240603,185600,746309340,7300,7300,7300,7300,0
|
|
20240603,185500,746309340,7300,7300,7300,7300,0
|
|
20240603,185400,746309340,7300,7300,7300,7300,0
|
|
20240603,185300,746309340,7300,7300,7300,7300,0
|
|
20240603,185200,746309340,7300,7300,7300,7300,0
|
|
20240603,185100,746309340,7300,7300,7300,7300,0
|
|
20240603,185000,746309340,7300,7300,7300,7300,0
|
|
20240603,184900,746309340,7300,7300,7300,7300,0
|
|
20240603,184800,746309340,7300,7300,7300,7300,0
|
|
20240603,184700,746309340,7300,7300,7300,7300,0
|
|
20240603,184600,746309340,7300,7300,7300,7300,0
|
|
20240603,184500,746309340,7300,7300,7300,7300,0
|
|
20240603,184400,746309340,7300,7300,7300,7300,0
|
|
20240603,184300,746309340,7300,7300,7300,7300,0
|
|
20240603,184200,746309340,7300,7300,7300,7300,0
|
|
20240603,184100,746309340,7300,7300,7300,7300,0
|
|
20240603,184000,746309340,7300,7300,7300,7300,0
|
|
20240603,183900,746309340,7300,7300,7300,7300,0
|
|
20240603,183800,746309340,7300,7300,7300,7300,0
|
|
20240603,183700,746309340,7300,7300,7300,7300,0
|
|
20240603,183600,746309340,7300,7300,7300,7300,0
|
|
20240603,183500,746309340,7300,7300,7300,7300,0
|
|
20240603,183400,746309340,7300,7300,7300,7300,0
|
|
20240603,183300,746309340,7300,7300,7300,7300,0
|
|
20240603,183200,746309340,7300,7300,7300,7300,0
|
|
20240603,183100,746309340,7300,7300,7300,7300,1567
|
|
20240603,183000,746309340,7300,7300,7300,7300,0
|
|
20240603,182900,746309340,7300,7300,7300,7300,0
|
|
20240603,182800,746309340,7300,7300,7300,7300,0
|
|
20240603,182700,746309340,7300,7300,7300,7300,0
|
|
20240603,182600,746309340,7300,7300,7300,7300,0
|
|
20240603,182500,746309340,7300,7300,7300,7300,0
|
|
20240603,182400,746309340,7300,7300,7300,7300,0
|
|
20240603,182300,746309340,7300,7300,7300,7300,0
|
|
20240603,182200,746309340,7300,7300,7300,7300,0
|
|
20240603,182100,746309340,7300,7300,7300,7300,0
|
|
20240603,182000,746309340,7300,7300,7300,7300,0
|
|
20240603,181900,746309340,7300,7300,7300,7300,0
|
|
20240603,181800,746309340,7300,7300,7300,7300,0
|
|
20240603,181700,746309340,7300,7300,7300,7300,0
|
|
20240603,181600,746309340,7300,7300,7300,7300,0
|
|
20240603,181500,746309340,7300,7300,7300,7300,0
|
|
20240603,181400,746309340,7300,7300,7300,7300,0
|
|
20240603,181300,746309340,7300,7300,7300,7300,0
|
|
20240603,181200,746309340,7300,7300,7300,7300,0
|
|
20240603,181100,746309340,7300,7300,7300,7300,0
|
|
20240603,181000,746309340,7300,7300,7300,7300,0
|
|
20240603,180900,746309340,7300,7300,7300,7300,0
|
|
20240603,180800,746309340,7300,7300,7300,7300,0
|
|
20240603,180700,746309340,7300,7300,7300,7300,0
|
|
20240603,180600,746309340,7300,7300,7300,7300,0
|
|
20240603,180500,746309340,7300,7300,7300,7300,0
|
|
20240603,180400,746309340,7300,7300,7300,7300,0
|
|
20240603,180300,746309340,7300,7300,7300,7300,0
|
|
20240603,180200,746309340,7300,7300,7300,7300,0
|
|
20240603,180100,746309340,7300,7300,7300,7300,1567
|
|
20240603,180000,746309340,7300,7300,7300,7300,0
|
|
20240603,175900,746309340,7300,7300,7300,7300,0
|
|
20240603,175800,746309340,7300,7300,7300,7300,0
|
|
20240603,175700,746309340,7300,7300,7300,7300,0
|
|
20240603,175600,746309340,7300,7300,7300,7300,0
|
|
20240603,175500,746309340,7300,7300,7300,7300,0
|
|
20240603,175400,746309340,7300,7300,7300,7300,0
|
|
20240603,175300,746309340,7300,7300,7300,7300,0
|
|
20240603,175200,746309340,7300,7300,7300,7300,0
|
|
20240603,175100,746309340,7300,7300,7300,7300,0
|
|
20240603,175000,746309340,7300,7300,7300,7300,0
|
|
20240603,174900,746309340,7300,7300,7300,7300,0
|
|
20240603,174800,746309340,7300,7300,7300,7300,0
|
|
20240603,174700,746309340,7300,7300,7300,7300,0
|
|
20240603,174600,746309340,7300,7300,7300,7300,0
|
|
20240603,174500,746309340,7300,7300,7300,7300,0
|
|
20240603,174400,746309340,7300,7300,7300,7300,0
|
|
20240603,174300,746309340,7300,7300,7300,7300,0
|
|
20240603,174200,746309340,7300,7300,7300,7300,0
|
|
20240603,174100,746309340,7300,7300,7300,7300,0
|
|
20240603,174000,746309340,7300,7300,7300,7300,0
|
|
20240603,173900,746309340,7300,7300,7300,7300,0
|
|
20240603,173800,746309340,7300,7300,7300,7300,0
|
|
20240603,173700,746309340,7300,7300,7300,7300,0
|
|
20240603,173600,746309340,7300,7300,7300,7300,0
|
|
20240603,173500,746309340,7300,7300,7300,7300,0
|
|
20240603,173400,746309340,7300,7300,7300,7300,0
|
|
20240603,173300,746309340,7300,7300,7300,7300,0
|
|
20240603,173200,746309340,7300,7300,7300,7300,0
|
|
20240603,173100,746309340,7300,7300,7300,7300,1567
|
|
20240603,173000,746309340,7300,7300,7300,7300,0
|
|
20240603,172900,746309340,7300,7300,7300,7300,0
|
|
20240603,172800,746309340,7300,7300,7300,7300,0
|
|
20240603,172700,746309340,7300,7300,7300,7300,0
|
|
20240603,172600,746309340,7300,7300,7300,7300,0
|
|
20240603,172500,746309340,7300,7300,7300,7300,0
|
|
20240603,172400,746309340,7300,7300,7300,7300,0
|
|
20240603,172300,746309340,7300,7300,7300,7300,0
|
|
20240603,172200,746309340,7300,7300,7300,7300,0
|
|
20240603,172100,746309340,7300,7300,7300,7300,0
|
|
20240603,172000,746309340,7300,7300,7300,7300,0
|
|
20240603,171900,746309340,7300,7300,7300,7300,0
|
|
20240603,171800,746309340,7300,7300,7300,7300,0
|
|
20240603,171700,746309340,7300,7300,7300,7300,0
|
|
20240603,171600,746309340,7300,7300,7300,7300,0
|
|
20240603,171500,746309340,7300,7300,7300,7300,0
|
|
20240603,171400,746309340,7300,7300,7300,7300,0
|
|
20240603,171300,746309340,7300,7300,7300,7300,0
|
|
20240603,171200,746309340,7300,7300,7300,7300,0
|
|
20240603,171100,746309340,7300,7300,7300,7300,0
|
|
20240603,171000,746309340,7300,7300,7300,7300,0
|
|
20240603,170900,746309340,7300,7300,7300,7300,0
|
|
20240603,170800,746309340,7300,7300,7300,7300,0
|
|
20240603,170700,746309340,7300,7300,7300,7300,0
|
|
20240603,170600,746309340,7300,7300,7300,7300,0
|
|
20240603,170500,746309340,7300,7300,7300,7300,0
|
|
20240603,170400,746309340,7300,7300,7300,7300,0
|
|
20240603,170300,746309340,7300,7300,7300,7300,0
|
|
20240603,170200,746309340,7300,7300,7300,7300,0
|
|
20240603,170100,746309340,7300,7300,7300,7300,1567
|
|
20240603,170000,746309340,7300,7300,7300,7300,0
|
|
20240603,165900,746309340,7300,7300,7300,7300,0
|
|
20240603,165800,746309340,7300,7300,7300,7300,0
|
|
20240603,165700,746309340,7300,7300,7300,7300,0
|
|
20240603,165600,746309340,7300,7300,7300,7300,0
|
|
20240603,165500,746309340,7300,7300,7300,7300,0
|
|
20240603,165400,746309340,7300,7300,7300,7300,0
|
|
20240603,165300,746309340,7300,7300,7300,7300,0
|
|
20240603,165200,746309340,7300,7300,7300,7300,0
|
|
20240603,165100,746309340,7300,7300,7300,7300,0
|
|
20240603,165000,746309340,7300,7300,7300,7300,0
|
|
20240603,164900,746309340,7300,7300,7300,7300,0
|
|
20240603,164800,746309340,7300,7300,7300,7300,0
|
|
20240603,164700,746309340,7300,7300,7300,7300,0
|
|
20240603,164600,746309340,7300,7300,7300,7300,0
|
|
20240603,164500,746309340,7300,7300,7300,7300,0
|
|
20240603,164400,746309340,7300,7300,7300,7300,0
|
|
20240603,164300,746309340,7300,7300,7300,7300,0
|
|
20240603,164200,746309340,7300,7300,7300,7300,0
|
|
20240603,164100,746309340,7300,7300,7300,7300,0
|
|
20240603,164000,746309340,7300,7300,7300,7300,0
|
|
20240603,163900,746309340,7300,7300,7300,7300,0
|
|
20240603,163800,746309340,7300,7300,7300,7300,0
|
|
20240603,163700,746309340,7300,7300,7300,7300,0
|
|
20240603,163600,746309340,7300,7300,7300,7300,0
|
|
20240603,163500,746309340,7300,7300,7300,7300,0
|
|
20240603,163400,746309340,7300,7300,7300,7300,0
|
|
20240603,163300,746309340,7300,7300,7300,7300,0
|
|
20240603,163200,746309340,7300,7300,7300,7300,0
|
|
20240603,163100,746309340,7300,7300,7300,7300,1567
|
|
20240603,163000,746309340,7300,7300,7300,7300,0
|
|
20240603,162900,746309340,7300,7300,7300,7300,0
|
|
20240603,162800,746309340,7300,7300,7300,7300,0
|
|
20240603,162700,746309340,7300,7300,7300,7300,0
|
|
20240603,162600,746309340,7300,7300,7300,7300,0
|
|
20240603,162500,746309340,7300,7300,7300,7300,0
|
|
20240603,162400,746309340,7300,7300,7300,7300,0
|
|
20240603,162300,746309340,7300,7300,7300,7300,0
|
|
20240603,162200,746309340,7300,7300,7300,7300,0
|
|
20240603,162100,746309340,7300,7300,7300,7300,0
|
|
20240603,162000,746309340,7300,7300,7300,7300,0
|
|
20240603,161900,746309340,7300,7300,7300,7300,0
|
|
20240603,161800,746309340,7300,7300,7300,7300,0
|
|
20240603,161700,746309340,7300,7300,7300,7300,0
|
|
20240603,161600,746309340,7300,7300,7300,7300,0
|
|
20240603,161500,746309340,7300,7300,7300,7300,0
|
|
20240603,161400,746309340,7300,7300,7300,7300,0
|
|
20240603,161300,746309340,7300,7300,7300,7300,0
|
|
20240603,161200,746309340,7300,7300,7300,7300,0
|
|
20240603,161100,746309340,7300,7300,7300,7300,0
|
|
20240603,161000,746309340,7300,7300,7300,7300,0
|
|
20240603,160900,746309340,7300,7300,7300,7300,0
|
|
20240603,160800,746309340,7300,7300,7300,7300,0
|
|
20240603,160700,746309340,7300,7300,7300,7300,0
|
|
20240603,160600,746309340,7300,7300,7300,7300,0
|
|
20240603,160500,746309340,7300,7300,7300,7300,0
|
|
20240603,160400,746309340,7300,7300,7300,7300,0
|
|
20240603,160300,746309340,7300,7300,7300,7300,0
|
|
20240603,160200,746309340,7300,7300,7300,7300,0
|
|
20240603,160100,746309340,7300,7300,7300,7300,1567
|
|
20240603,160000,746309340,7300,7300,7300,7300,0
|
|
20240603,155900,746309340,7300,7300,7300,7300,0
|
|
20240603,155800,746309340,7300,7300,7300,7300,0
|
|
20240603,155700,746309340,7300,7300,7300,7300,0
|
|
20240603,155600,746309340,7300,7300,7300,7300,0
|
|
20240603,155500,746309340,7300,7300,7300,7300,0
|
|
20240603,155400,746309340,7300,7300,7300,7300,0
|
|
20240603,155300,746309340,7300,7300,7300,7300,0
|
|
20240603,155200,746309340,7300,7300,7300,7300,0
|
|
20240603,155100,746309340,7300,7300,7300,7300,0
|
|
20240603,155000,746309340,7300,7300,7300,7300,0
|
|
20240603,154900,746309340,7300,7300,7300,7300,0
|
|
20240603,154800,746309340,7300,7300,7300,7300,0
|
|
20240603,154700,746309340,7300,7300,7300,7300,0
|
|
20240603,154600,746309340,7300,7300,7300,7300,0
|
|
20240603,154500,746309340,7300,7300,7300,7300,0
|
|
20240603,154400,746309340,7300,7300,7300,7300,0
|
|
20240603,154300,746309340,7300,7300,7300,7300,0
|
|
20240603,154200,746309340,7300,7300,7300,7300,0
|
|
20240603,154100,746309340,7300,7300,7300,7300,0
|
|
20240603,154000,746309340,7300,7300,7300,7300,0
|
|
20240603,153900,746309340,7300,7300,7300,7300,0
|
|
20240603,153800,746309340,7300,7300,7300,7300,0
|
|
20240603,153700,746309340,7300,7300,7300,7300,0
|
|
20240603,153600,746309340,7300,7300,7300,7300,0
|
|
20240603,153500,746309340,7300,7300,7300,7300,0
|
|
20240603,153400,746309340,7300,7300,7300,7300,0
|
|
20240603,153300,746309340,7300,7300,7300,7300,0
|
|
20240603,153200,746309340,7300,7300,7300,7300,0
|
|
20240603,153100,746309340,7300,7300,7300,7300,1567
|
|
20240603,153000,746309340,7300,7300,7300,7300,1567
|
|
20240603,152900,734870240,7310,7310,7310,7310,0
|
|
20240603,152800,734870240,7310,7310,7310,7310,0
|
|
20240603,152700,734870240,7310,7310,7310,7310,0
|
|
20240603,152600,734870240,7310,7310,7310,7310,0
|
|
20240603,152500,734870240,7310,7310,7310,7310,0
|
|
20240603,152400,734870240,7310,7310,7310,7310,0
|
|
20240603,152300,734870240,7310,7310,7310,7310,0
|
|
20240603,152200,734870240,7310,7310,7310,7310,0
|
|
20240603,152100,734870240,7310,7310,7310,7310,0
|
|
20240603,152000,734870240,7310,7310,7310,7310,0
|
|
20240603,151900,734870240,7310,7300,7310,7300,164
|
|
20240603,151800,733671700,7310,7310,7310,7310,41
|
|
20240603,151700,733371990,7310,7310,7310,7310,4
|
|
20240603,151600,733342750,7310,7300,7310,7300,555
|
|
20240603,151500,729289530,7300,7290,7310,7290,1151
|
|
20240603,151400,720885280,7290,7290,7310,7290,71
|
|
20240603,151300,720366490,7310,7290,7310,7290,166
|
|
20240603,151200,719153590,7300,7300,7300,7300,0
|
|
20240603,151100,719153590,7300,7300,7300,7300,11
|
|
20240603,151000,719073290,7300,7280,7300,7270,10
|
|
20240603,150900,719000540,7310,7300,7310,7260,1215
|
|
20240603,150800,710164110,7310,7310,7310,7310,0
|
|
20240603,150700,710164110,7310,7310,7310,7310,20
|
|
20240603,150600,710017910,7310,7310,7310,7310,68
|
|
20240603,150500,709520830,7310,7310,7310,7310,2
|
|
20240603,150400,709506210,7310,7310,7310,7310,0
|
|
20240603,150300,709506210,7310,7310,7310,7310,0
|
|
20240603,150200,709506210,7310,7310,7310,7310,1
|
|
20240603,150100,709498900,7310,7300,7310,7300,12
|
|
20240603,150000,709411290,7290,7290,7290,7290,0
|
|
20240603,145900,709411290,7290,7290,7290,7290,1
|
|
20240603,145800,709404000,7290,7290,7290,7290,0
|
|
20240603,145700,709404000,7290,7290,7290,7290,0
|
|
20240603,145600,709404000,7290,7300,7300,7290,3200
|
|
20240603,145500,686073330,7300,7300,7300,7300,0
|
|
20240603,145400,686073330,7300,7300,7300,7300,0
|
|
20240603,145300,686073330,7300,7300,7300,7300,4
|
|
20240603,145200,686044130,7320,7320,7320,7320,1
|
|
20240603,145100,686036810,7320,7310,7320,7310,13
|
|
20240603,145000,685941680,7310,7310,7310,7310,0
|
|
20240603,144900,685941680,7310,7310,7310,7310,1
|
|
20240603,144800,685934370,7300,7300,7300,7300,2
|
|
20240603,144700,685919770,7320,7320,7320,7320,0
|
|
20240603,144600,685919770,7320,7300,7320,7290,344
|
|
20240603,144500,683408690,7320,7320,7320,7320,100
|
|
20240603,144400,682676690,7300,7300,7300,7300,400
|
|
20240603,144300,679756690,7300,7300,7300,7300,600
|
|
20240603,144200,675376690,7320,7320,7320,7320,0
|
|
20240603,144100,675376690,7320,7320,7320,7320,0
|
|
20240603,144000,675376690,7320,7320,7320,7320,0
|
|
20240603,143900,675376690,7320,7320,7320,7320,0
|
|
20240603,143800,675376690,7320,7300,7320,7300,20
|
|
20240603,143700,675230670,7320,7320,7320,7320,359
|
|
20240603,143600,672602790,7300,7300,7300,7300,5
|
|
20240603,143500,672566290,7320,7320,7320,7320,0
|
|
20240603,143400,672566290,7320,7320,7320,7320,0
|
|
20240603,143300,672566290,7320,7300,7320,7300,23
|
|
20240603,143200,672398360,7300,7300,7300,7300,5
|
|
20240603,143100,672361860,7310,7310,7310,7310,0
|
|
20240603,143000,672361860,7310,7310,7310,7310,0
|
|
20240603,142900,672361860,7310,7310,7310,7310,66
|
|
20240603,142800,671879400,7320,7320,7320,7320,87
|
|
20240603,142700,671242560,7320,7320,7320,7320,0
|
|
20240603,142600,671242560,7320,7320,7320,7320,0
|
|
20240603,142500,671242560,7320,7330,7330,7320,21
|
|
20240603,142400,671088650,7330,7330,7330,7330,0
|
|
20240603,142300,671088650,7330,7330,7330,7330,0
|
|
20240603,142200,671088650,7330,7330,7330,7330,0
|
|
20240603,142100,671088650,7330,7330,7330,7330,0
|
|
20240603,142000,671088650,7330,7330,7330,7330,1
|
|
20240603,141900,671081320,7330,7330,7330,7330,0
|
|
20240603,141800,671081320,7330,7330,7330,7330,0
|
|
20240603,141700,671081320,7330,7330,7330,7330,0
|
|
20240603,141600,671081320,7330,7330,7330,7330,0
|
|
20240603,141500,671081320,7330,7320,7330,7320,638
|
|
20240603,141400,666411150,7330,7320,7330,7320,102
|
|
20240603,141300,665663510,7320,7320,7320,7320,3
|
|
20240603,141200,665641550,7330,7330,7330,7330,0
|
|
20240603,141100,665641550,7330,7330,7330,7320,467
|
|
20240603,141000,662222440,7320,7320,7320,7320,7
|
|
20240603,140900,662171200,7330,7330,7330,7330,2
|
|
20240603,140800,662156540,7320,7330,7330,7320,31
|
|
20240603,140700,661929610,7320,7320,7320,7320,67
|
|
20240603,140600,661439170,7330,7330,7330,7330,1
|
|
20240603,140500,661431840,7330,7330,7330,7330,0
|
|
20240603,140400,661431840,7330,7330,7330,7330,59
|
|
20240603,140300,660999370,7330,7330,7330,7330,0
|
|
20240603,140200,660999370,7330,7330,7330,7330,0
|
|
20240603,140100,660999370,7330,7330,7330,7330,0
|
|
20240603,140000,660999370,7330,7330,7330,7330,4
|
|
20240603,135900,660970050,7330,7330,7330,7330,0
|
|
20240603,135800,660970050,7330,7330,7330,7330,1
|
|
20240603,135700,660962720,7330,7330,7330,7330,60
|
|
20240603,135600,660522920,7330,7330,7330,7330,0
|
|
20240603,135500,660522920,7330,7330,7330,7330,2
|
|
20240603,135400,660508260,7330,7330,7330,7330,0
|
|
20240603,135300,660508260,7330,7330,7330,7330,0
|
|
20240603,135200,660508260,7330,7330,7330,7330,60
|
|
20240603,135100,660068460,7330,7330,7330,7330,101
|
|
20240603,135000,659328130,7330,7330,7330,7330,0
|
|
20240603,134900,659328130,7330,7330,7330,7330,0
|
|
20240603,134800,659328130,7330,7330,7330,7330,1
|
|
20240603,134700,659320800,7310,7310,7310,7310,0
|
|
20240603,134600,659320800,7310,7310,7310,7310,2
|
|
20240603,134500,659306180,7320,7330,7330,7320,536
|
|
20240603,134400,655379450,7340,7340,7340,7340,0
|
|
20240603,134300,655379450,7340,7340,7340,7340,56
|
|
20240603,134200,654968410,7340,7340,7340,7340,0
|
|
20240603,134100,654968410,7340,7340,7340,7340,0
|
|
20240603,134000,654968410,7340,7340,7340,7340,50
|
|
20240603,133900,654601410,7340,7340,7340,7340,3
|
|
20240603,133800,654579390,7340,7340,7340,7340,50
|
|
20240603,133700,654212390,7340,7340,7340,7340,66
|
|
20240603,133600,653727950,7330,7340,7340,7330,101
|
|
20240603,133500,652987610,7340,7340,7340,7340,26
|
|
20240603,133400,652796770,7340,7340,7340,7310,402
|
|
20240603,133300,649846120,7350,7340,7350,7340,723
|
|
20240603,133200,644535680,7340,7330,7340,7330,2720
|
|
20240603,133100,624586180,7330,7310,7330,7310,1374
|
|
20240603,133000,614533210,7310,7310,7310,7310,0
|
|
20240603,132900,614533210,7310,7300,7310,7300,25
|
|
20240603,132800,614350610,7300,7300,7300,7300,0
|
|
20240603,132700,614350610,7300,7300,7300,7300,85
|
|
20240603,132600,613730110,7300,7300,7300,7300,61
|
|
20240603,132500,613284810,7300,7300,7300,7300,2
|
|
20240603,132400,613270210,7310,7310,7310,7310,0
|
|
20240603,132300,613270210,7310,7310,7310,7310,0
|
|
20240603,132200,613270210,7310,7310,7310,7310,0
|
|
20240603,132100,613270210,7310,7310,7310,7310,0
|
|
20240603,132000,613270210,7310,7310,7310,7310,57
|
|
20240603,131900,612853540,7310,7310,7310,7310,1
|
|
20240603,131800,612846230,7310,7310,7310,7310,1368
|
|
20240603,131700,602846150,7310,7310,7310,7310,130
|
|
20240603,131600,601895850,7310,7310,7310,7310,1
|
|
20240603,131500,601888540,7310,7310,7310,7310,0
|
|
20240603,131400,601888540,7310,7290,7310,7280,1001
|
|
20240603,131300,594573090,7290,7290,7290,7290,0
|
|
20240603,131200,594573090,7290,7290,7290,7290,0
|
|
20240603,131100,594573090,7290,7290,7290,7290,0
|
|
20240603,131000,594573090,7290,7290,7290,7290,0
|
|
20240603,130900,594573090,7290,7290,7290,7290,0
|
|
20240603,130800,594573090,7290,7290,7290,7290,233
|
|
20240603,130700,592874520,7300,7300,7300,7300,0
|
|
20240603,130600,592874520,7300,7300,7300,7300,0
|
|
20240603,130500,592874520,7300,7300,7300,7300,0
|
|
20240603,130400,592874520,7300,7300,7300,7220,5504
|
|
20240603,130300,552917580,7300,7300,7300,7300,0
|
|
20240603,130200,552917580,7300,7300,7300,7300,101
|
|
20240603,130100,552180280,7300,7310,7310,7300,591
|
|
20240603,130000,547865970,7310,7310,7310,7310,0
|
|
20240603,125900,547865970,7310,7310,7310,7310,0
|
|
20240603,125800,547865970,7310,7310,7310,7310,0
|
|
20240603,125700,547865970,7310,7310,7310,7310,0
|
|
20240603,125600,547865970,7310,7310,7310,7310,11
|
|
20240603,125500,547785560,7310,7310,7310,7310,0
|
|
20240603,125400,547785560,7310,7310,7310,7310,1
|
|
20240603,125300,547778250,7310,7310,7310,7310,12
|
|
20240603,125200,547690530,7300,7300,7300,7300,179
|
|
20240603,125100,546383830,7300,7300,7300,7300,1
|
|
20240603,125000,546376530,7300,7300,7300,7300,0
|
|
20240603,124900,546376530,7300,7320,7320,7300,23
|
|
20240603,124800,546208210,7310,7310,7310,7310,201
|
|
20240603,124700,544738900,7320,7320,7320,7320,0
|
|
20240603,124600,544738900,7320,7310,7320,7310,258
|
|
20240603,124500,542852340,7310,7310,7310,7310,0
|
|
20240603,124400,542852340,7310,7310,7310,7310,292
|
|
20240603,124300,540717820,7310,7310,7310,7310,34
|
|
20240603,124200,540469280,7320,7320,7320,7320,0
|
|
20240603,124100,540469280,7320,7320,7320,7320,0
|
|
20240603,124000,540469280,7320,7320,7320,7320,0
|
|
20240603,123900,540469280,7320,7320,7320,7320,0
|
|
20240603,123800,540469280,7320,7320,7320,7320,472
|
|
20240603,123700,537014240,7320,7320,7320,7320,1
|
|
20240603,123600,537006920,7300,7300,7300,7300,1
|
|
20240603,123500,536999620,7320,7330,7330,7300,6
|
|
20240603,123400,536955750,7300,7300,7300,7300,0
|
|
20240603,123300,536955750,7300,7310,7310,7300,52
|
|
20240603,123200,536576100,7330,7330,7330,7330,0
|
|
20240603,123100,536576100,7330,7330,7330,7330,1
|
|
20240603,123000,536568770,7310,7310,7310,7310,400
|
|
20240603,122900,533644770,7320,7320,7320,7320,0
|
|
20240603,122800,533644770,7320,7320,7320,7320,335
|
|
20240603,122700,531192570,7330,7330,7330,7330,30
|
|
20240603,122600,530972670,7320,7320,7320,7320,0
|
|
20240603,122500,530972670,7320,7320,7320,7320,285
|
|
20240603,122400,528886470,7320,7320,7320,7320,1
|
|
20240603,122300,528879150,7320,7310,7320,7310,74
|
|
20240603,122200,528338130,7320,7320,7320,7320,4
|
|
20240603,122100,528308850,7330,7330,7330,7330,0
|
|
20240603,122000,528308850,7330,7330,7330,7330,0
|
|
20240603,121900,528308850,7330,7330,7330,7330,0
|
|
20240603,121800,528308850,7330,7330,7330,7330,0
|
|
20240603,121700,528308850,7330,7330,7330,7330,0
|
|
20240603,121600,528308850,7330,7330,7330,7330,2
|
|
20240603,121500,528294190,7330,7330,7330,7330,1
|
|
20240603,121400,528286860,7330,7330,7330,7330,183
|
|
20240603,121300,526945470,7330,7340,7340,7330,1051
|
|
20240603,121200,519239540,7340,7350,7350,7340,258
|
|
20240603,121100,517345800,7340,7350,7350,7340,126
|
|
20240603,121000,516420900,7350,7320,7350,7320,5146
|
|
20240603,120900,478683760,7310,7310,7320,7310,729
|
|
20240603,120800,473347940,7320,7320,7320,7320,1
|
|
20240603,120700,473340620,7320,7320,7320,7320,0
|
|
20240603,120600,473340620,7320,7320,7320,7320,1
|
|
20240603,120500,473333300,7310,7310,7310,7310,3
|
|
20240603,120400,473311370,7310,7310,7310,7310,104
|
|
20240603,120300,472551130,7320,7320,7320,7320,100
|
|
20240603,120200,471819130,7320,7320,7320,7320,0
|
|
20240603,120100,471819130,7320,7330,7330,7310,41
|
|
20240603,120000,471519260,7330,7330,7330,7330,40
|
|
20240603,115900,471226060,7340,7340,7340,7340,66
|
|
20240603,115800,470741620,7340,7310,7340,7310,5100
|
|
20240603,115700,433396290,7310,7310,7310,7310,103
|
|
20240603,115600,432643360,7310,7310,7310,7310,0
|
|
20240603,115500,432643360,7310,7280,7310,7280,3
|
|
20240603,115400,432621460,7300,7300,7300,7300,0
|
|
20240603,115300,432621460,7300,7290,7300,7290,186
|
|
20240603,115200,431264420,7290,7290,7290,7290,0
|
|
20240603,115100,431264420,7290,7290,7290,7290,0
|
|
20240603,115000,431264420,7290,7290,7290,7290,71
|
|
20240603,114900,430746830,7280,7280,7280,7280,137
|
|
20240603,114800,429749470,7290,7290,7290,7290,5
|
|
20240603,114700,429713020,7290,7290,7290,7290,201
|
|
20240603,114600,428247730,7290,7290,7290,7290,0
|
|
20240603,114500,428247730,7290,7290,7290,7290,254
|
|
20240603,114400,426396070,7290,7280,7290,7280,408
|
|
20240603,114300,423422350,7250,7280,7280,7250,1500
|
|
20240603,114200,412534140,7290,7290,7290,7290,0
|
|
20240603,114100,412534140,7290,7280,7290,7280,63
|
|
20240603,114000,412074880,7290,7290,7290,7290,190
|
|
20240603,113900,410689780,7290,7290,7290,7290,0
|
|
20240603,113800,410689780,7290,7290,7290,7290,0
|
|
20240603,113700,410689780,7290,7290,7290,7290,0
|
|
20240603,113600,410689780,7290,7290,7290,7290,0
|
|
20240603,113500,410689780,7290,7290,7290,7290,310
|
|
20240603,113400,408429880,7300,7300,7300,7300,0
|
|
20240603,113300,408429880,7300,7300,7300,7300,1
|
|
20240603,113200,408422580,7320,7320,7320,7320,0
|
|
20240603,113100,408422580,7320,7320,7320,7320,0
|
|
20240603,113000,408422580,7320,7310,7320,7310,61
|
|
20240603,112900,407976660,7310,7310,7310,7310,0
|
|
20240603,112800,407976660,7310,7310,7310,7310,0
|
|
20240603,112700,407976660,7310,7310,7310,7310,228
|
|
20240603,112600,406309980,7310,7310,7310,7310,500
|
|
20240603,112500,402654980,7310,7310,7310,7310,0
|
|
20240603,112400,402654980,7310,7310,7310,7310,79
|
|
20240603,112300,402077490,7290,7290,7290,7290,0
|
|
20240603,112200,402077490,7290,7290,7290,7290,166
|
|
20240603,112100,400867350,7310,7310,7310,7310,1
|
|
20240603,112000,400860040,7290,7290,7290,7290,3
|
|
20240603,111900,400838170,7310,7310,7310,7310,0
|
|
20240603,111800,400838170,7310,7310,7310,7310,1010
|
|
20240603,111700,393455070,7310,7310,7310,7310,0
|
|
20240603,111600,393455070,7310,7310,7310,7310,0
|
|
20240603,111500,393455070,7310,7310,7310,7310,0
|
|
20240603,111400,393455070,7310,7310,7310,7310,5
|
|
20240603,111300,393418520,7310,7290,7310,7290,4
|
|
20240603,111200,393389340,7290,7290,7290,7290,1
|
|
20240603,111100,393382050,7270,7290,7290,7270,221
|
|
20240603,111000,391775350,7290,7320,7320,7290,681
|
|
20240603,110900,386809480,7320,7320,7320,7290,124
|
|
20240603,110800,385901860,7320,7320,7320,7320,757
|
|
20240603,110700,380360620,7310,7310,7310,7310,0
|
|
20240603,110600,380360620,7310,7310,7310,7310,41
|
|
20240603,110500,380060910,7310,7300,7310,7300,290
|
|
20240603,110400,377942110,7300,7300,7300,7300,1002
|
|
20240603,110300,370627510,7300,7300,7300,7300,0
|
|
20240603,110200,370627510,7300,7300,7300,7300,0
|
|
20240603,110100,370627510,7300,7300,7300,7300,0
|
|
20240603,110000,370627510,7300,7300,7300,7300,4
|
|
20240603,105900,370598310,7300,7300,7300,7300,25
|
|
20240603,105800,370415810,7300,7300,7300,7300,0
|
|
20240603,105700,370415810,7300,7300,7300,7300,1
|
|
20240603,105600,370408510,7270,7270,7270,7260,1000
|
|
20240603,105500,363141510,7270,7270,7270,7270,26
|
|
20240603,105400,362952490,7270,7270,7270,7270,374
|
|
20240603,105300,360233510,7270,7270,7270,7270,0
|
|
20240603,105200,360233510,7270,7270,7270,7270,12
|
|
20240603,105100,360146270,7270,7270,7270,7270,136
|
|
20240603,105000,359157550,7300,7270,7300,7270,5
|
|
20240603,104900,359121170,7260,7270,7270,7260,98
|
|
20240603,104800,358409660,7260,7310,7310,7260,24
|
|
20240603,104700,358235370,7270,7300,7310,7270,705
|
|
20240603,104600,353105520,7280,7280,7280,7280,0
|
|
20240603,104500,353105520,7280,7290,7290,7280,104
|
|
20240603,104400,352347910,7290,7280,7290,7280,25
|
|
20240603,104300,352165800,7280,7290,7290,7280,63
|
|
20240603,104200,351706930,7310,7290,7310,7290,51
|
|
20240603,104100,351335100,7310,7310,7310,7310,0
|
|
20240603,104000,351335100,7310,7300,7310,7290,875
|
|
20240603,103900,344954940,7320,7320,7320,7320,65
|
|
20240603,103800,344479140,7320,7320,7320,7320,1
|
|
20240603,103700,344471820,7320,7320,7320,7320,23
|
|
20240603,103600,344303460,7320,7320,7320,7320,0
|
|
20240603,103500,344303460,7320,7320,7320,7320,0
|
|
20240603,103400,344303460,7320,7320,7320,7320,2
|
|
20240603,103300,344288820,7320,7320,7320,7320,68
|
|
20240603,103200,343791060,7320,7320,7320,7320,0
|
|
20240603,103100,343791060,7320,7310,7320,7310,296
|
|
20240603,103000,341624370,7320,7320,7320,7320,1
|
|
20240603,102900,341617050,7320,7320,7320,7320,0
|
|
20240603,102800,341617050,7320,7310,7320,7310,11
|
|
20240603,102700,341536630,7310,7310,7310,7310,0
|
|
20240603,102600,341536630,7310,7290,7310,7290,84
|
|
20240603,102500,340923900,7290,7310,7310,7290,3
|
|
20240603,102400,340902000,7300,7300,7300,7300,68
|
|
20240603,102300,340405600,7320,7320,7320,7320,0
|
|
20240603,102200,340405600,7320,7290,7320,7290,2
|
|
20240603,102100,340390990,7320,7320,7320,7320,0
|
|
20240603,102000,340390990,7320,7320,7320,7320,7
|
|
20240603,101900,340339750,7320,7310,7320,7310,6
|
|
20240603,101800,340295870,7310,7310,7320,7310,104
|
|
20240603,101700,339535610,7290,7300,7310,7290,564
|
|
20240603,101600,335420400,7310,7310,7310,7310,1
|
|
20240603,101500,335413090,7310,7310,7310,7310,1
|
|
20240603,101400,335405780,7310,7310,7310,7310,0
|
|
20240603,101300,335405780,7310,7310,7310,7310,1
|
|
20240603,101200,335398470,7310,7290,7310,7290,303
|
|
20240603,101100,333189580,7290,7300,7300,7290,133
|
|
20240603,101000,332219200,7300,7300,7300,7300,40
|
|
20240603,100900,331927200,7310,7320,7320,7310,150
|
|
20240603,100800,330830530,7320,7320,7320,7320,0
|
|
20240603,100700,330830530,7320,7320,7320,7320,147
|
|
20240603,100600,329754490,7320,7320,7320,7320,10
|
|
20240603,100500,329681290,7320,7320,7320,7320,201
|
|
20240603,100400,328209970,7280,7280,7280,7280,2
|
|
20240603,100300,328195410,7320,7320,7320,7320,201
|
|
20240603,100200,326724090,7320,7320,7320,7320,430
|
|
20240603,100100,323576490,7320,7320,7320,7320,0
|
|
20240603,100000,323576490,7320,7310,7320,7310,70
|
|
20240603,095900,323064780,7300,7300,7300,7260,256
|
|
20240603,095800,321200580,7320,7320,7320,7320,6
|
|
20240603,095700,321156660,7320,7310,7320,7310,3
|
|
20240603,095600,321134710,7300,7320,7320,7300,15
|
|
20240603,095500,321024950,7320,7320,7320,7320,1
|
|
20240603,095400,321017630,7310,7310,7310,7310,558
|
|
20240603,095300,316938650,7290,7330,7330,7250,3381
|
|
20240603,095200,292352860,7350,7350,7350,7350,0
|
|
20240603,095100,292352860,7350,7350,7350,7350,0
|
|
20240603,095000,292352860,7350,7350,7350,7350,0
|
|
20240603,094900,292352860,7350,7350,7350,7350,13
|
|
20240603,094800,292257310,7350,7340,7350,7340,14
|
|
20240603,094700,292154420,7320,7350,7350,7320,330
|
|
20240603,094600,289733320,7350,7350,7350,7350,5
|
|
20240603,094500,289696570,7350,7350,7350,7350,29
|
|
20240603,094400,289483420,7350,7330,7350,7330,43
|
|
20240603,094300,289167870,7330,7340,7340,7330,416
|
|
20240603,094200,286116580,7350,7340,7350,7340,571
|
|
20240603,094100,281925310,7340,7340,7350,7340,537
|
|
20240603,094000,277983600,7350,7350,7350,7350,205
|
|
20240603,093900,276476850,7350,7340,7350,7340,415
|
|
20240603,093800,273426620,7350,7350,7350,7350,28
|
|
20240603,093700,273220820,7350,7350,7350,7350,0
|
|
20240603,093600,273220820,7350,7330,7350,7330,376
|
|
20240603,093500,270457650,7350,7350,7350,7350,29
|
|
20240603,093400,270244500,7350,7360,7360,7350,463
|
|
20240603,093300,266841310,7360,7370,7370,7360,661
|
|
20240603,093200,261971740,7360,7340,7360,7340,2199
|
|
20240603,093100,245817120,7330,7320,7330,7320,19
|
|
20240603,093000,245677860,7330,7320,7330,7320,1148
|
|
20240603,092900,237268520,7310,7310,7310,7310,0
|
|
20240603,092800,237268520,7310,7290,7310,7290,390
|
|
20240603,092700,234417840,7290,7300,7300,7290,163
|
|
20240603,092600,233229560,7310,7310,7310,7310,6
|
|
20240603,092500,233185700,7310,7310,7310,7310,35
|
|
20240603,092400,232929850,7300,7310,7310,7300,12
|
|
20240603,092300,232842160,7320,7330,7330,7320,7
|
|
20240603,092200,232790880,7330,7360,7360,7330,1094
|
|
20240603,092100,224761010,7350,7340,7350,7330,1410
|
|
20240603,092000,214412210,7350,7370,7370,7350,449
|
|
20240603,091900,211106550,7370,7350,7370,7350,3256
|
|
20240603,091800,187135710,7350,7340,7350,7310,1215
|
|
20240603,091700,178212540,7340,7330,7340,7320,3029
|
|
20240603,091600,155999500,7330,7310,7340,7310,1363
|
|
20240603,091500,146021300,7300,7320,7320,7300,420
|
|
20240603,091400,142954600,7320,7310,7320,7310,238
|
|
20240603,091300,141214760,7310,7330,7330,7310,1531
|
|
20240603,091200,130005910,7330,7320,7330,7320,276
|
|
20240603,091100,127983430,7320,7310,7320,7290,9199
|
|
20240603,091000,60814220,7320,7320,7320,7310,74
|
|
20240603,090900,60273160,7310,7300,7310,7300,177
|
|
20240603,090800,58980580,7300,7300,7300,7300,103
|
|
20240603,090700,58228680,7300,7270,7300,7270,701
|
|
20240603,090600,53125490,7280,7210,7280,7210,3297
|
|
20240603,090500,29185970,7210,7210,7210,7210,137
|
|
20240603,090400,28198200,7210,7210,7210,7210,6
|
|
20240603,090300,28154940,7210,7250,7250,7210,51
|
|
20240603,090200,27785230,7210,7270,7270,7210,1326
|
|
20240603,090100,18184400,7270,7250,7270,7250,999
|
|
20240603,090000,10930710,7250,7200,7250,7200,1517
|