632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,192900,286874790,5250,5250,5250,5250,1062
|
|
20240603,192800,286874790,5250,5250,5250,5250,0
|
|
20240603,192700,286874790,5250,5250,5250,5250,0
|
|
20240603,192600,286874790,5250,5250,5250,5250,0
|
|
20240603,192500,286874790,5250,5250,5250,5250,0
|
|
20240603,192400,286874790,5250,5250,5250,5250,0
|
|
20240603,192300,286874790,5250,5250,5250,5250,0
|
|
20240603,192200,286874790,5250,5250,5250,5250,0
|
|
20240603,192100,286874790,5250,5250,5250,5250,0
|
|
20240603,192000,286874790,5250,5250,5250,5250,0
|
|
20240603,191900,286874790,5250,5250,5250,5250,0
|
|
20240603,191800,286874790,5250,5250,5250,5250,0
|
|
20240603,191700,286874790,5250,5250,5250,5250,0
|
|
20240603,191600,286874790,5250,5250,5250,5250,0
|
|
20240603,191500,286874790,5250,5250,5250,5250,0
|
|
20240603,191400,286874790,5250,5250,5250,5250,0
|
|
20240603,191300,286874790,5250,5250,5250,5250,0
|
|
20240603,191200,286874790,5250,5250,5250,5250,0
|
|
20240603,191100,286874790,5250,5250,5250,5250,0
|
|
20240603,191000,286874790,5250,5250,5250,5250,0
|
|
20240603,190900,286874790,5250,5250,5250,5250,0
|
|
20240603,190800,286874790,5250,5250,5250,5250,0
|
|
20240603,190700,286874790,5250,5250,5250,5250,0
|
|
20240603,190600,286874790,5250,5250,5250,5250,0
|
|
20240603,190500,286874790,5250,5250,5250,5250,0
|
|
20240603,190400,286874790,5250,5250,5250,5250,0
|
|
20240603,190300,286874790,5250,5250,5250,5250,0
|
|
20240603,190200,286874790,5250,5250,5250,5250,0
|
|
20240603,190100,286874790,5250,5250,5250,5250,0
|
|
20240603,190000,286874790,5250,5250,5250,5250,0
|
|
20240603,185900,286874790,5250,5250,5250,5250,1062
|
|
20240603,185800,286874790,5250,5250,5250,5250,0
|
|
20240603,185700,286874790,5250,5250,5250,5250,0
|
|
20240603,185600,286874790,5250,5250,5250,5250,0
|
|
20240603,185500,286874790,5250,5250,5250,5250,0
|
|
20240603,185400,286874790,5250,5250,5250,5250,0
|
|
20240603,185300,286874790,5250,5250,5250,5250,0
|
|
20240603,185200,286874790,5250,5250,5250,5250,0
|
|
20240603,185100,286874790,5250,5250,5250,5250,0
|
|
20240603,185000,286874790,5250,5250,5250,5250,0
|
|
20240603,184900,286874790,5250,5250,5250,5250,0
|
|
20240603,184800,286874790,5250,5250,5250,5250,0
|
|
20240603,184700,286874790,5250,5250,5250,5250,0
|
|
20240603,184600,286874790,5250,5250,5250,5250,0
|
|
20240603,184500,286874790,5250,5250,5250,5250,0
|
|
20240603,184400,286874790,5250,5250,5250,5250,0
|
|
20240603,184300,286874790,5250,5250,5250,5250,0
|
|
20240603,184200,286874790,5250,5250,5250,5250,0
|
|
20240603,184100,286874790,5250,5250,5250,5250,0
|
|
20240603,184000,286874790,5250,5250,5250,5250,0
|
|
20240603,183900,286874790,5250,5250,5250,5250,0
|
|
20240603,183800,286874790,5250,5250,5250,5250,0
|
|
20240603,183700,286874790,5250,5250,5250,5250,0
|
|
20240603,183600,286874790,5250,5250,5250,5250,0
|
|
20240603,183500,286874790,5250,5250,5250,5250,0
|
|
20240603,183400,286874790,5250,5250,5250,5250,0
|
|
20240603,183300,286874790,5250,5250,5250,5250,0
|
|
20240603,183200,286874790,5250,5250,5250,5250,0
|
|
20240603,183100,286874790,5250,5250,5250,5250,0
|
|
20240603,183000,286874790,5250,5250,5250,5250,0
|
|
20240603,182900,286874790,5250,5250,5250,5250,1062
|
|
20240603,182800,286874790,5250,5250,5250,5250,0
|
|
20240603,182700,286874790,5250,5250,5250,5250,0
|
|
20240603,182600,286874790,5250,5250,5250,5250,0
|
|
20240603,182500,286874790,5250,5250,5250,5250,0
|
|
20240603,182400,286874790,5250,5250,5250,5250,0
|
|
20240603,182300,286874790,5250,5250,5250,5250,0
|
|
20240603,182200,286874790,5250,5250,5250,5250,0
|
|
20240603,182100,286874790,5250,5250,5250,5250,0
|
|
20240603,182000,286874790,5250,5250,5250,5250,0
|
|
20240603,181900,286874790,5250,5250,5250,5250,0
|
|
20240603,181800,286874790,5250,5250,5250,5250,0
|
|
20240603,181700,286874790,5250,5250,5250,5250,0
|
|
20240603,181600,286874790,5250,5250,5250,5250,0
|
|
20240603,181500,286874790,5250,5250,5250,5250,0
|
|
20240603,181400,286874790,5250,5250,5250,5250,0
|
|
20240603,181300,286874790,5250,5250,5250,5250,0
|
|
20240603,181200,286874790,5250,5250,5250,5250,0
|
|
20240603,181100,286874790,5250,5250,5250,5250,0
|
|
20240603,181000,286874790,5250,5250,5250,5250,0
|
|
20240603,180900,286874790,5250,5250,5250,5250,0
|
|
20240603,180800,286874790,5250,5250,5250,5250,0
|
|
20240603,180700,286874790,5250,5250,5250,5250,0
|
|
20240603,180600,286874790,5250,5250,5250,5250,0
|
|
20240603,180500,286874790,5250,5250,5250,5250,0
|
|
20240603,180400,286874790,5250,5250,5250,5250,0
|
|
20240603,180300,286874790,5250,5250,5250,5250,0
|
|
20240603,180200,286874790,5250,5250,5250,5250,0
|
|
20240603,180100,286874790,5250,5250,5250,5250,0
|
|
20240603,180000,286874790,5250,5250,5250,5250,0
|
|
20240603,175900,286874790,5250,5250,5250,5250,1062
|
|
20240603,175800,286874790,5250,5250,5250,5250,0
|
|
20240603,175700,286874790,5250,5250,5250,5250,0
|
|
20240603,175600,286874790,5250,5250,5250,5250,0
|
|
20240603,175500,286874790,5250,5250,5250,5250,0
|
|
20240603,175400,286874790,5250,5250,5250,5250,0
|
|
20240603,175300,286874790,5250,5250,5250,5250,0
|
|
20240603,175200,286874790,5250,5250,5250,5250,0
|
|
20240603,175100,286874790,5250,5250,5250,5250,0
|
|
20240603,175000,286874790,5250,5250,5250,5250,0
|
|
20240603,174900,286874790,5250,5250,5250,5250,0
|
|
20240603,174800,286874790,5250,5250,5250,5250,0
|
|
20240603,174700,286874790,5250,5250,5250,5250,0
|
|
20240603,174600,286874790,5250,5250,5250,5250,0
|
|
20240603,174500,286874790,5250,5250,5250,5250,0
|
|
20240603,174400,286874790,5250,5250,5250,5250,0
|
|
20240603,174300,286874790,5250,5250,5250,5250,0
|
|
20240603,174200,286874790,5250,5250,5250,5250,0
|
|
20240603,174100,286874790,5250,5250,5250,5250,0
|
|
20240603,174000,286874790,5250,5250,5250,5250,0
|
|
20240603,173900,286874790,5250,5250,5250,5250,0
|
|
20240603,173800,286874790,5250,5250,5250,5250,0
|
|
20240603,173700,286874790,5250,5250,5250,5250,0
|
|
20240603,173600,286874790,5250,5250,5250,5250,0
|
|
20240603,173500,286874790,5250,5250,5250,5250,0
|
|
20240603,173400,286874790,5250,5250,5250,5250,0
|
|
20240603,173300,286874790,5250,5250,5250,5250,0
|
|
20240603,173200,286874790,5250,5250,5250,5250,0
|
|
20240603,173100,286874790,5250,5250,5250,5250,0
|
|
20240603,173000,286874790,5250,5250,5250,5250,0
|
|
20240603,172900,286874790,5250,5250,5250,5250,1062
|
|
20240603,172800,286874790,5250,5250,5250,5250,0
|
|
20240603,172700,286874790,5250,5250,5250,5250,0
|
|
20240603,172600,286874790,5250,5250,5250,5250,0
|
|
20240603,172500,286874790,5250,5250,5250,5250,0
|
|
20240603,172400,286874790,5250,5250,5250,5250,0
|
|
20240603,172300,286874790,5250,5250,5250,5250,0
|
|
20240603,172200,286874790,5250,5250,5250,5250,0
|
|
20240603,172100,286874790,5250,5250,5250,5250,0
|
|
20240603,172000,286874790,5250,5250,5250,5250,0
|
|
20240603,171900,286874790,5250,5250,5250,5250,0
|
|
20240603,171800,286874790,5250,5250,5250,5250,0
|
|
20240603,171700,286874790,5250,5250,5250,5250,0
|
|
20240603,171600,286874790,5250,5250,5250,5250,0
|
|
20240603,171500,286874790,5250,5250,5250,5250,0
|
|
20240603,171400,286874790,5250,5250,5250,5250,0
|
|
20240603,171300,286874790,5250,5250,5250,5250,0
|
|
20240603,171200,286874790,5250,5250,5250,5250,0
|
|
20240603,171100,286874790,5250,5250,5250,5250,0
|
|
20240603,171000,286874790,5250,5250,5250,5250,0
|
|
20240603,170900,286874790,5250,5250,5250,5250,0
|
|
20240603,170800,286874790,5250,5250,5250,5250,0
|
|
20240603,170700,286874790,5250,5250,5250,5250,0
|
|
20240603,170600,286874790,5250,5250,5250,5250,0
|
|
20240603,170500,286874790,5250,5250,5250,5250,0
|
|
20240603,170400,286874790,5250,5250,5250,5250,0
|
|
20240603,170300,286874790,5250,5250,5250,5250,0
|
|
20240603,170200,286874790,5250,5250,5250,5250,0
|
|
20240603,170100,286874790,5250,5250,5250,5250,0
|
|
20240603,170000,286874790,5250,5250,5250,5250,0
|
|
20240603,165900,286874790,5250,5250,5250,5250,1062
|
|
20240603,165800,286874790,5250,5250,5250,5250,0
|
|
20240603,165700,286874790,5250,5250,5250,5250,0
|
|
20240603,165600,286874790,5250,5250,5250,5250,0
|
|
20240603,165500,286874790,5250,5250,5250,5250,0
|
|
20240603,165400,286874790,5250,5250,5250,5250,0
|
|
20240603,165300,286874790,5250,5250,5250,5250,0
|
|
20240603,165200,286874790,5250,5250,5250,5250,0
|
|
20240603,165100,286874790,5250,5250,5250,5250,0
|
|
20240603,165000,286874790,5250,5250,5250,5250,0
|
|
20240603,164900,286874790,5250,5250,5250,5250,0
|
|
20240603,164800,286874790,5250,5250,5250,5250,0
|
|
20240603,164700,286874790,5250,5250,5250,5250,0
|
|
20240603,164600,286874790,5250,5250,5250,5250,0
|
|
20240603,164500,286874790,5250,5250,5250,5250,0
|
|
20240603,164400,286874790,5250,5250,5250,5250,0
|
|
20240603,164300,286874790,5250,5250,5250,5250,0
|
|
20240603,164200,286874790,5250,5250,5250,5250,0
|
|
20240603,164100,286874790,5250,5250,5250,5250,0
|
|
20240603,164000,286874790,5250,5250,5250,5250,0
|
|
20240603,163900,286874790,5250,5250,5250,5250,0
|
|
20240603,163800,286874790,5250,5250,5250,5250,0
|
|
20240603,163700,286874790,5250,5250,5250,5250,0
|
|
20240603,163600,286874790,5250,5250,5250,5250,0
|
|
20240603,163500,286874790,5250,5250,5250,5250,0
|
|
20240603,163400,286874790,5250,5250,5250,5250,0
|
|
20240603,163300,286874790,5250,5250,5250,5250,0
|
|
20240603,163200,286874790,5250,5250,5250,5250,0
|
|
20240603,163100,286874790,5250,5250,5250,5250,0
|
|
20240603,163000,286874790,5250,5250,5250,5250,0
|
|
20240603,162900,286874790,5250,5250,5250,5250,1062
|
|
20240603,162800,286874790,5250,5250,5250,5250,0
|
|
20240603,162700,286874790,5250,5250,5250,5250,0
|
|
20240603,162600,286874790,5250,5250,5250,5250,0
|
|
20240603,162500,286874790,5250,5250,5250,5250,0
|
|
20240603,162400,286874790,5250,5250,5250,5250,0
|
|
20240603,162300,286874790,5250,5250,5250,5250,0
|
|
20240603,162200,286874790,5250,5250,5250,5250,0
|
|
20240603,162100,286874790,5250,5250,5250,5250,0
|
|
20240603,162000,286874790,5250,5250,5250,5250,0
|
|
20240603,161900,286874790,5250,5250,5250,5250,0
|
|
20240603,161800,286874790,5250,5250,5250,5250,0
|
|
20240603,161700,286874790,5250,5250,5250,5250,0
|
|
20240603,161600,286874790,5250,5250,5250,5250,0
|
|
20240603,161500,286874790,5250,5250,5250,5250,0
|
|
20240603,161400,286874790,5250,5250,5250,5250,0
|
|
20240603,161300,286874790,5250,5250,5250,5250,0
|
|
20240603,161200,286874790,5250,5250,5250,5250,0
|
|
20240603,161100,286874790,5250,5250,5250,5250,0
|
|
20240603,161000,286874790,5250,5250,5250,5250,0
|
|
20240603,160900,286874790,5250,5250,5250,5250,0
|
|
20240603,160800,286874790,5250,5250,5250,5250,0
|
|
20240603,160700,286874790,5250,5250,5250,5250,0
|
|
20240603,160600,286874790,5250,5250,5250,5250,0
|
|
20240603,160500,286874790,5250,5250,5250,5250,0
|
|
20240603,160400,286874790,5250,5250,5250,5250,0
|
|
20240603,160300,286874790,5250,5250,5250,5250,0
|
|
20240603,160200,286874790,5250,5250,5250,5250,0
|
|
20240603,160100,286874790,5250,5250,5250,5250,0
|
|
20240603,160000,286874790,5250,5250,5250,5250,0
|
|
20240603,155900,286874790,5250,5250,5250,5250,1062
|
|
20240603,155800,286874790,5250,5250,5250,5250,0
|
|
20240603,155700,286874790,5250,5250,5250,5250,0
|
|
20240603,155600,286874790,5250,5250,5250,5250,0
|
|
20240603,155500,286874790,5250,5250,5250,5250,0
|
|
20240603,155400,286874790,5250,5250,5250,5250,0
|
|
20240603,155300,286874790,5250,5250,5250,5250,0
|
|
20240603,155200,286874790,5250,5250,5250,5250,0
|
|
20240603,155100,286874790,5250,5250,5250,5250,0
|
|
20240603,155000,286874790,5250,5250,5250,5250,0
|
|
20240603,154900,286874790,5250,5250,5250,5250,0
|
|
20240603,154800,286874790,5250,5250,5250,5250,0
|
|
20240603,154700,286874790,5250,5250,5250,5250,0
|
|
20240603,154600,286874790,5250,5250,5250,5250,0
|
|
20240603,154500,286874790,5250,5250,5250,5250,0
|
|
20240603,154400,286874790,5250,5250,5250,5250,0
|
|
20240603,154300,286874790,5250,5250,5250,5250,0
|
|
20240603,154200,286874790,5250,5250,5250,5250,0
|
|
20240603,154100,286874790,5250,5250,5250,5250,0
|
|
20240603,154000,286874790,5250,5250,5250,5250,0
|
|
20240603,153900,286874790,5250,5250,5250,5250,0
|
|
20240603,153800,286874790,5250,5250,5250,5250,0
|
|
20240603,153700,286874790,5250,5250,5250,5250,0
|
|
20240603,153600,286874790,5250,5250,5250,5250,0
|
|
20240603,153500,286874790,5250,5250,5250,5250,0
|
|
20240603,153400,286874790,5250,5250,5250,5250,0
|
|
20240603,153300,286874790,5250,5250,5250,5250,0
|
|
20240603,153200,286874790,5250,5250,5250,5250,0
|
|
20240603,153100,286874790,5250,5250,5250,5250,0
|
|
20240603,153000,286874790,5250,5250,5250,5250,1062
|
|
20240603,152900,281299290,5270,5270,5270,5270,0
|
|
20240603,152800,281299290,5270,5270,5270,5270,0
|
|
20240603,152700,281299290,5270,5270,5270,5270,0
|
|
20240603,152600,281299290,5270,5270,5270,5270,0
|
|
20240603,152500,281299290,5270,5270,5270,5270,0
|
|
20240603,152400,281299290,5270,5270,5270,5270,0
|
|
20240603,152300,281299290,5270,5270,5270,5270,0
|
|
20240603,152200,281299290,5270,5270,5270,5270,0
|
|
20240603,152100,281299290,5270,5270,5270,5270,0
|
|
20240603,152000,281299290,5270,5270,5270,5270,0
|
|
20240603,151900,281299290,5270,5270,5270,5270,0
|
|
20240603,151800,281299290,5270,5270,5270,5270,40
|
|
20240603,151700,281088490,5290,5290,5290,5290,0
|
|
20240603,151600,281088490,5290,5290,5290,5290,0
|
|
20240603,151500,281088490,5290,5290,5290,5290,0
|
|
20240603,151400,281088490,5290,5290,5290,5290,0
|
|
20240603,151300,281088490,5290,5290,5290,5290,4
|
|
20240603,151200,281067330,5300,5300,5300,5300,0
|
|
20240603,151100,281067330,5300,5270,5300,5270,6
|
|
20240603,151000,281035680,5270,5270,5270,5270,1
|
|
20240603,150900,281030410,5300,5300,5300,5300,0
|
|
20240603,150800,281030410,5300,5300,5300,5300,4
|
|
20240603,150700,281009210,5290,5290,5290,5290,363
|
|
20240603,150600,279088940,5290,5280,5290,5280,2742
|
|
20240603,150500,264597680,5280,5270,5280,5270,180
|
|
20240603,150400,263649050,5270,5260,5270,5260,596
|
|
20240603,150300,260508390,5260,5260,5260,5260,0
|
|
20240603,150200,260508390,5260,5260,5260,5260,0
|
|
20240603,150100,260508390,5260,5260,5260,5260,262
|
|
20240603,150000,259130270,5250,5250,5250,5250,0
|
|
20240603,145900,259130270,5250,5250,5250,5250,192
|
|
20240603,145800,258122270,5260,5260,5260,5260,710
|
|
20240603,145700,254387670,5260,5260,5260,5260,2
|
|
20240603,145600,254377150,5270,5270,5270,5270,189
|
|
20240603,145500,253381120,5270,5270,5270,5270,0
|
|
20240603,145400,253381120,5270,5270,5270,5270,0
|
|
20240603,145300,253381120,5270,5270,5270,5270,0
|
|
20240603,145200,253381120,5270,5270,5270,5270,1
|
|
20240603,145100,253375850,5270,5270,5270,5270,0
|
|
20240603,145000,253375850,5270,5270,5270,5270,0
|
|
20240603,144900,253375850,5270,5270,5270,5270,1
|
|
20240603,144800,253370580,5250,5250,5250,5250,124
|
|
20240603,144700,252719580,5260,5260,5260,5260,126
|
|
20240603,144600,252056820,5270,5270,5270,5270,0
|
|
20240603,144500,252056820,5270,5270,5270,5270,0
|
|
20240603,144400,252056820,5270,5270,5270,5270,0
|
|
20240603,144300,252056820,5270,5270,5270,5270,0
|
|
20240603,144200,252056820,5270,5270,5270,5270,7
|
|
20240603,144100,252019930,5270,5270,5270,5270,0
|
|
20240603,144000,252019930,5270,5270,5270,5270,0
|
|
20240603,143900,252019930,5270,5270,5270,5270,0
|
|
20240603,143800,252019930,5270,5270,5270,5270,0
|
|
20240603,143700,252019930,5270,5270,5270,5270,1
|
|
20240603,143600,252014660,5270,5270,5270,5270,38
|
|
20240603,143500,251814400,5270,5270,5270,5270,0
|
|
20240603,143400,251814400,5270,5270,5270,5270,1873
|
|
20240603,143300,241943690,5260,5260,5260,5260,0
|
|
20240603,143200,241943690,5260,5260,5260,5260,328
|
|
20240603,143100,240218410,5270,5270,5270,5270,89
|
|
20240603,143000,239749380,5250,5250,5250,5250,0
|
|
20240603,142900,239749380,5250,5250,5250,5250,0
|
|
20240603,142800,239749380,5250,5250,5250,5250,0
|
|
20240603,142700,239749380,5250,5250,5250,5250,0
|
|
20240603,142600,239749380,5250,5250,5250,5250,0
|
|
20240603,142500,239749380,5250,5250,5250,5250,400
|
|
20240603,142400,237649380,5250,5250,5250,5250,0
|
|
20240603,142300,237649380,5250,5250,5250,5250,50
|
|
20240603,142200,237386880,5250,5250,5250,5250,0
|
|
20240603,142100,237386880,5250,5250,5250,5250,0
|
|
20240603,142000,237386880,5250,5250,5250,5250,0
|
|
20240603,141900,237386880,5250,5250,5250,5250,0
|
|
20240603,141800,237386880,5250,5270,5270,5250,2392
|
|
20240603,141700,224781430,5280,5280,5280,5280,0
|
|
20240603,141600,224781430,5280,5280,5280,5280,0
|
|
20240603,141500,224781430,5280,5280,5280,5280,0
|
|
20240603,141400,224781430,5280,5280,5280,5280,1
|
|
20240603,141300,224776150,5250,5260,5260,5250,2192
|
|
20240603,141200,213262150,5260,5260,5260,5260,0
|
|
20240603,141100,213262150,5260,5260,5260,5260,0
|
|
20240603,141000,213262150,5260,5260,5260,5260,0
|
|
20240603,140900,213262150,5260,5260,5260,5260,0
|
|
20240603,140800,213262150,5260,5260,5260,5260,0
|
|
20240603,140700,213262150,5260,5260,5280,5260,295
|
|
20240603,140600,211706450,5280,5280,5280,5280,0
|
|
20240603,140500,211706450,5280,5280,5280,5280,0
|
|
20240603,140400,211706450,5280,5280,5280,5280,0
|
|
20240603,140300,211706450,5280,5280,5280,5280,1
|
|
20240603,140200,211701170,5260,5260,5260,5260,0
|
|
20240603,140100,211701170,5260,5260,5260,5260,0
|
|
20240603,140000,211701170,5260,5260,5260,5260,0
|
|
20240603,135900,211701170,5260,5260,5260,5260,0
|
|
20240603,135800,211701170,5260,5260,5260,5260,0
|
|
20240603,135700,211701170,5260,5260,5260,5260,0
|
|
20240603,135600,211701170,5260,5260,5260,5260,0
|
|
20240603,135500,211701170,5260,5260,5260,5260,0
|
|
20240603,135400,211701170,5260,5270,5270,5260,14
|
|
20240603,135300,211627450,5280,5280,5280,5280,0
|
|
20240603,135200,211627450,5280,5280,5280,5280,313
|
|
20240603,135100,209974810,5280,5280,5280,5280,0
|
|
20240603,135000,209974810,5280,5280,5280,5280,100
|
|
20240603,134900,209446810,5270,5270,5270,5270,0
|
|
20240603,134800,209446810,5270,5270,5270,5270,0
|
|
20240603,134700,209446810,5270,5270,5270,5270,0
|
|
20240603,134600,209446810,5270,5270,5270,5270,0
|
|
20240603,134500,209446810,5270,5270,5270,5270,0
|
|
20240603,134400,209446810,5270,5270,5270,5270,1500
|
|
20240603,134300,201541810,5230,5230,5230,5230,0
|
|
20240603,134200,201541810,5230,5230,5230,5230,0
|
|
20240603,134100,201541810,5230,5230,5230,5230,0
|
|
20240603,134000,201541810,5230,5230,5230,5230,0
|
|
20240603,133900,201541810,5230,5230,5230,5230,0
|
|
20240603,133800,201541810,5230,5230,5230,5230,0
|
|
20240603,133700,201541810,5230,5230,5230,5230,0
|
|
20240603,133600,201541810,5230,5230,5230,5230,0
|
|
20240603,133500,201541810,5230,5230,5230,5230,0
|
|
20240603,133400,201541810,5230,5230,5230,5230,0
|
|
20240603,133300,201541810,5230,5250,5250,5230,255
|
|
20240603,133200,200207260,5270,5270,5270,5270,0
|
|
20240603,133100,200207260,5270,5270,5270,5270,0
|
|
20240603,133000,200207260,5270,5270,5270,5270,4
|
|
20240603,132900,200186180,5270,5270,5270,5270,0
|
|
20240603,132800,200186180,5270,5270,5270,5270,0
|
|
20240603,132700,200186180,5270,5270,5270,5270,0
|
|
20240603,132600,200186180,5270,5250,5270,5210,7420
|
|
20240603,132500,161358050,5250,5250,5250,5250,0
|
|
20240603,132400,161358050,5250,5250,5250,5250,0
|
|
20240603,132300,161358050,5250,5250,5250,5250,0
|
|
20240603,132200,161358050,5250,5250,5250,5250,40
|
|
20240603,132100,161148050,5250,5250,5250,5250,1
|
|
20240603,132000,161142800,5260,5260,5260,5260,0
|
|
20240603,131900,161142800,5260,5260,5260,5260,11
|
|
20240603,131800,161084940,5260,5260,5260,5260,12
|
|
20240603,131700,161021820,5260,5260,5260,5260,0
|
|
20240603,131600,161021820,5260,5260,5260,5260,4
|
|
20240603,131500,161000780,5260,5260,5260,5260,0
|
|
20240603,131400,161000780,5260,5260,5260,5260,1
|
|
20240603,131300,160995520,5260,5260,5260,5260,0
|
|
20240603,131200,160995520,5260,5260,5260,5260,0
|
|
20240603,131100,160995520,5260,5260,5260,5260,2
|
|
20240603,131000,160985000,5260,5260,5260,5260,30
|
|
20240603,130900,160827200,5260,5260,5260,5260,0
|
|
20240603,130800,160827200,5260,5260,5260,5260,0
|
|
20240603,130700,160827200,5260,5260,5260,5260,0
|
|
20240603,130600,160827200,5260,5260,5260,5260,0
|
|
20240603,130500,160827200,5260,5260,5260,5260,0
|
|
20240603,130400,160827200,5260,5260,5260,5260,0
|
|
20240603,130300,160827200,5260,5260,5260,5260,0
|
|
20240603,130200,160827200,5260,5260,5260,5260,0
|
|
20240603,130100,160827200,5260,5260,5260,5260,10
|
|
20240603,130000,160774600,5260,5260,5260,5260,0
|
|
20240603,125900,160774600,5260,5260,5260,5260,1
|
|
20240603,125800,160769340,5260,5260,5260,5260,0
|
|
20240603,125700,160769340,5260,5260,5260,5260,0
|
|
20240603,125600,160769340,5260,5260,5260,5260,0
|
|
20240603,125500,160769340,5260,5260,5260,5260,1
|
|
20240603,125400,160764080,5250,5250,5250,5250,370
|
|
20240603,125300,158821580,5250,5250,5250,5250,0
|
|
20240603,125200,158821580,5250,5250,5250,5250,181
|
|
20240603,125100,157871330,5250,5250,5250,5250,932
|
|
20240603,125000,152978330,5260,5260,5260,5260,0
|
|
20240603,124900,152978330,5260,5260,5260,5260,0
|
|
20240603,124800,152978330,5260,5260,5260,5260,30
|
|
20240603,124700,152820530,5260,5260,5260,5260,10
|
|
20240603,124600,152767930,5250,5250,5250,5250,267
|
|
20240603,124500,151366180,5250,5250,5250,5250,0
|
|
20240603,124400,151366180,5250,5260,5260,5250,550
|
|
20240603,124300,148475620,5250,5250,5250,5250,0
|
|
20240603,124200,148475620,5250,5250,5250,5250,0
|
|
20240603,124100,148475620,5250,5250,5250,5250,0
|
|
20240603,124000,148475620,5250,5250,5250,5250,0
|
|
20240603,123900,148475620,5250,5250,5250,5250,0
|
|
20240603,123800,148475620,5250,5260,5260,5250,112
|
|
20240603,123700,147887110,5260,5260,5260,5260,0
|
|
20240603,123600,147887110,5260,5260,5260,5260,0
|
|
20240603,123500,147887110,5260,5260,5260,5260,51
|
|
20240603,123400,147618850,5260,5260,5260,5260,2
|
|
20240603,123300,147608330,5260,5260,5260,5260,0
|
|
20240603,123200,147608330,5260,5260,5260,5260,0
|
|
20240603,123100,147608330,5260,5260,5260,5260,2
|
|
20240603,123000,147597810,5260,5260,5260,5260,0
|
|
20240603,122900,147597810,5260,5260,5260,5260,31
|
|
20240603,122800,147434750,5260,5260,5260,5260,114
|
|
20240603,122700,146835110,5250,5250,5250,5250,0
|
|
20240603,122600,146835110,5250,5250,5250,5250,0
|
|
20240603,122500,146835110,5250,5250,5250,5250,0
|
|
20240603,122400,146835110,5250,5250,5250,5250,0
|
|
20240603,122300,146835110,5250,5260,5270,5250,2905
|
|
20240603,122200,131560010,5270,5270,5270,5270,0
|
|
20240603,122100,131560010,5270,5270,5270,5270,0
|
|
20240603,122000,131560010,5270,5270,5270,5270,0
|
|
20240603,121900,131560010,5270,5270,5270,5270,0
|
|
20240603,121800,131560010,5270,5270,5270,5270,0
|
|
20240603,121700,131560010,5270,5270,5270,5270,0
|
|
20240603,121600,131560010,5270,5270,5270,5270,133
|
|
20240603,121500,130859100,5270,5270,5270,5270,0
|
|
20240603,121400,130859100,5270,5270,5270,5270,0
|
|
20240603,121300,130859100,5270,5270,5270,5270,0
|
|
20240603,121200,130859100,5270,5270,5270,5270,0
|
|
20240603,121100,130859100,5270,5270,5270,5270,0
|
|
20240603,121000,130859100,5270,5270,5270,5270,0
|
|
20240603,120900,130859100,5270,5270,5270,5270,0
|
|
20240603,120800,130859100,5270,5270,5270,5270,0
|
|
20240603,120700,130859100,5270,5270,5270,5270,0
|
|
20240603,120600,130859100,5270,5270,5270,5270,100
|
|
20240603,120500,130332100,5290,5280,5290,5280,94
|
|
20240603,120400,129835400,5270,5270,5270,5270,49
|
|
20240603,120300,129577170,5270,5270,5270,5270,0
|
|
20240603,120200,129577170,5270,5270,5270,5270,0
|
|
20240603,120100,129577170,5270,5270,5270,5270,1
|
|
20240603,120000,129571900,5270,5270,5270,5270,9
|
|
20240603,115900,129524470,5270,5270,5270,5270,11
|
|
20240603,115800,129466500,5260,5260,5260,5260,0
|
|
20240603,115700,129466500,5260,5260,5260,5260,0
|
|
20240603,115600,129466500,5260,5260,5260,5260,1
|
|
20240603,115500,129461240,5290,5290,5290,5290,0
|
|
20240603,115400,129461240,5290,5290,5290,5290,0
|
|
20240603,115300,129461240,5290,5290,5290,5290,0
|
|
20240603,115200,129461240,5290,5290,5290,5290,0
|
|
20240603,115100,129461240,5290,5290,5290,5290,0
|
|
20240603,115000,129461240,5290,5290,5290,5290,0
|
|
20240603,114900,129461240,5290,5290,5290,5290,0
|
|
20240603,114800,129461240,5290,5290,5290,5290,0
|
|
20240603,114700,129461240,5290,5270,5290,5270,301
|
|
20240603,114600,127874950,5270,5270,5270,5270,0
|
|
20240603,114500,127874950,5270,5270,5270,5270,36
|
|
20240603,114400,127685230,5270,5270,5270,5270,0
|
|
20240603,114300,127685230,5270,5270,5270,5270,2
|
|
20240603,114200,127674690,5270,5270,5270,5270,0
|
|
20240603,114100,127674690,5270,5270,5270,5270,0
|
|
20240603,114000,127674690,5270,5270,5270,5270,8
|
|
20240603,113900,127632530,5270,5280,5280,5270,1000
|
|
20240603,113800,122362430,5300,5300,5300,5300,0
|
|
20240603,113700,122362430,5300,5300,5300,5300,1
|
|
20240603,113600,122357130,5300,5300,5300,5300,0
|
|
20240603,113500,122357130,5300,5300,5300,5300,50
|
|
20240603,113400,122092130,5300,5300,5300,5300,0
|
|
20240603,113300,122092130,5300,5300,5300,5300,0
|
|
20240603,113200,122092130,5300,5290,5300,5290,2004
|
|
20240603,113100,111477210,5290,5290,5290,5290,3
|
|
20240603,113000,111461340,5290,5290,5290,5290,95
|
|
20240603,112900,110958790,5270,5270,5270,5270,23
|
|
20240603,112800,110837580,5270,5270,5270,5270,0
|
|
20240603,112700,110837580,5270,5270,5270,5270,129
|
|
20240603,112600,110157750,5280,5280,5280,5280,149
|
|
20240603,112500,109371030,5290,5290,5290,5290,0
|
|
20240603,112400,109371030,5290,5290,5290,5290,0
|
|
20240603,112300,109371030,5290,5290,5290,5290,3
|
|
20240603,112200,109355160,5290,5290,5290,5290,0
|
|
20240603,112100,109355160,5290,5290,5290,5290,1
|
|
20240603,112000,109349870,5270,5270,5270,5270,0
|
|
20240603,111900,109349870,5270,5280,5280,5270,324
|
|
20240603,111800,107639190,5270,5270,5270,5270,0
|
|
20240603,111700,107639190,5270,5270,5270,5270,0
|
|
20240603,111600,107639190,5270,5270,5270,5270,0
|
|
20240603,111500,107639190,5270,5270,5270,5270,0
|
|
20240603,111400,107639190,5270,5270,5270,5270,0
|
|
20240603,111300,107639190,5270,5270,5270,5270,20
|
|
20240603,111200,107533790,5290,5290,5290,5290,1
|
|
20240603,111100,107528500,5270,5270,5270,5270,0
|
|
20240603,111000,107528500,5270,5270,5270,5270,5
|
|
20240603,110900,107502150,5280,5280,5280,5280,700
|
|
20240603,110800,103806150,5290,5290,5290,5290,0
|
|
20240603,110700,103806150,5290,5290,5290,5290,300
|
|
20240603,110600,102219150,5290,5290,5290,5290,0
|
|
20240603,110500,102219150,5290,5290,5290,5290,0
|
|
20240603,110400,102219150,5290,5290,5290,5290,1
|
|
20240603,110300,102213860,5270,5270,5270,5270,0
|
|
20240603,110200,102213860,5270,5270,5270,5270,0
|
|
20240603,110100,102213860,5270,5270,5270,5270,0
|
|
20240603,110000,102213860,5270,5270,5270,5270,0
|
|
20240603,105900,102213860,5270,5270,5270,5270,1
|
|
20240603,105800,102208590,5270,5270,5270,5270,18
|
|
20240603,105700,102113730,5270,5270,5270,5270,0
|
|
20240603,105600,102113730,5270,5270,5270,5270,0
|
|
20240603,105500,102113730,5270,5270,5270,5270,0
|
|
20240603,105400,102113730,5270,5270,5270,5270,0
|
|
20240603,105300,102113730,5270,5270,5270,5270,0
|
|
20240603,105200,102113730,5270,5270,5270,5270,0
|
|
20240603,105100,102113730,5270,5270,5270,5270,0
|
|
20240603,105000,102113730,5270,5270,5270,5270,6
|
|
20240603,104900,102082110,5260,5260,5260,5260,0
|
|
20240603,104800,102082110,5260,5260,5260,5260,0
|
|
20240603,104700,102082110,5260,5260,5260,5260,0
|
|
20240603,104600,102082110,5260,5270,5270,5260,2103
|
|
20240603,104500,91006450,5270,5270,5270,5270,0
|
|
20240603,104400,91006450,5270,5270,5270,5270,0
|
|
20240603,104300,91006450,5270,5270,5270,5270,0
|
|
20240603,104200,91006450,5270,5280,5280,5270,25
|
|
20240603,104100,90874550,5290,5290,5290,5290,0
|
|
20240603,104000,90874550,5290,5290,5290,5290,4
|
|
20240603,103900,90853390,5280,5280,5280,5280,0
|
|
20240603,103800,90853390,5280,5280,5280,5280,0
|
|
20240603,103700,90853390,5280,5280,5280,5280,0
|
|
20240603,103600,90853390,5280,5280,5280,5280,1006
|
|
20240603,103500,85541710,5280,5280,5280,5280,0
|
|
20240603,103400,85541710,5280,5280,5280,5280,0
|
|
20240603,103300,85541710,5280,5280,5280,5280,16
|
|
20240603,103200,85457230,5280,5280,5280,5280,24
|
|
20240603,103100,85330510,5290,5290,5290,5290,1
|
|
20240603,103000,85325220,5270,5270,5270,5270,0
|
|
20240603,102900,85325220,5270,5270,5270,5270,0
|
|
20240603,102800,85325220,5270,5290,5290,5270,200
|
|
20240603,102700,84269220,5290,5290,5290,5290,0
|
|
20240603,102600,84269220,5290,5290,5290,5290,50
|
|
20240603,102500,84004720,5290,5290,5290,5290,1037
|
|
20240603,102400,78518990,5270,5270,5270,5270,200
|
|
20240603,102300,77464990,5290,5290,5290,5290,0
|
|
20240603,102200,77464990,5290,5290,5290,5290,4
|
|
20240603,102100,77443830,5270,5270,5270,5270,0
|
|
20240603,102000,77443830,5270,5270,5270,5270,0
|
|
20240603,101900,77443830,5270,5270,5270,5270,0
|
|
20240603,101800,77443830,5270,5310,5310,5270,25
|
|
20240603,101700,77311880,5310,5310,5310,5310,1
|
|
20240603,101600,77306570,5270,5280,5280,5270,1049
|
|
20240603,101500,71778330,5310,5290,5310,5290,2001
|
|
20240603,101400,61176590,5290,5290,5290,5290,5
|
|
20240603,101300,61150140,5290,5290,5290,5290,50
|
|
20240603,101200,60885640,5290,5290,5290,5290,1
|
|
20240603,101100,60880350,5290,5290,5290,5290,0
|
|
20240603,101000,60880350,5290,5270,5290,5270,6
|
|
20240603,100900,60848690,5270,5290,5290,5270,351
|
|
20240603,100800,58998880,5290,5290,5290,5290,0
|
|
20240603,100700,58998880,5290,5290,5290,5290,0
|
|
20240603,100600,58998880,5290,5290,5290,5290,0
|
|
20240603,100500,58998880,5290,5290,5290,5290,0
|
|
20240603,100400,58998880,5290,5290,5290,5290,14
|
|
20240603,100300,58924820,5290,5290,5290,5290,0
|
|
20240603,100200,58924820,5290,5290,5290,5290,0
|
|
20240603,100100,58924820,5290,5290,5290,5290,100
|
|
20240603,100000,58395820,5290,5290,5290,5290,10
|
|
20240603,095900,58342920,5290,5290,5290,5290,10
|
|
20240603,095800,58290020,5300,5270,5300,5270,201
|
|
20240603,095700,57230720,5270,5270,5270,5270,150
|
|
20240603,095600,56440220,5280,5280,5280,5280,0
|
|
20240603,095500,56440220,5280,5280,5280,5280,979
|
|
20240603,095400,51271100,5300,5300,5300,5300,0
|
|
20240603,095300,51271100,5300,5300,5300,5300,1
|
|
20240603,095200,51265800,5300,5300,5300,5300,0
|
|
20240603,095100,51265800,5300,5280,5300,5280,201
|
|
20240603,095000,50204500,5280,5280,5280,5280,0
|
|
20240603,094900,50204500,5280,5280,5280,5280,0
|
|
20240603,094800,50204500,5280,5280,5280,5280,0
|
|
20240603,094700,50204500,5280,5280,5280,5280,1407
|
|
20240603,094600,42775540,5280,5280,5280,5280,17
|
|
20240603,094500,42685780,5300,5300,5300,5300,0
|
|
20240603,094400,42685780,5300,5300,5300,5300,108
|
|
20240603,094300,42113380,5300,5300,5300,5300,0
|
|
20240603,094200,42113380,5300,5300,5300,5300,245
|
|
20240603,094100,40814880,5280,5280,5280,5280,1036
|
|
20240603,094000,35344800,5290,5290,5290,5290,0
|
|
20240603,093900,35344800,5290,5290,5290,5290,106
|
|
20240603,093800,34784060,5290,5290,5290,5290,494
|
|
20240603,093700,32170800,5290,5290,5290,5290,900
|
|
20240603,093600,27409800,5280,5280,5280,5280,150
|
|
20240603,093500,26617800,5280,5280,5280,5280,0
|
|
20240603,093400,26617800,5280,5280,5280,5280,1
|
|
20240603,093300,26612520,5270,5280,5290,5270,1070
|
|
20240603,093200,20957620,5280,5280,5280,5280,0
|
|
20240603,093100,20957620,5280,5290,5290,5280,182
|
|
20240603,093000,19996640,5290,5290,5290,5290,40
|
|
20240603,092900,19785040,5280,5280,5280,5280,0
|
|
20240603,092800,19785040,5280,5280,5280,5280,500
|
|
20240603,092700,17145040,5270,5270,5270,5270,11
|
|
20240603,092600,17087070,5260,5260,5260,5260,0
|
|
20240603,092500,17087070,5260,5260,5260,5260,0
|
|
20240603,092400,17087070,5260,5270,5270,5260,199
|
|
20240603,092300,16038840,5270,5270,5270,5270,51
|
|
20240603,092200,15770070,5280,5280,5280,5280,13
|
|
20240603,092100,15701430,5270,5270,5270,5270,1
|
|
20240603,092000,15696160,5280,5280,5280,5280,4
|
|
20240603,091900,15675040,5280,5280,5280,5280,19
|
|
20240603,091800,15574720,5270,5270,5270,5270,0
|
|
20240603,091700,15574720,5270,5240,5280,5240,893
|
|
20240603,091600,10889600,5240,5240,5240,5240,0
|
|
20240603,091500,10889600,5240,5240,5240,5240,0
|
|
20240603,091400,10889600,5240,5240,5240,5240,0
|
|
20240603,091300,10889600,5240,5240,5240,5240,10
|
|
20240603,091200,10837200,5240,5240,5240,5240,100
|
|
20240603,091100,10313200,5280,5260,5280,5260,27
|
|
20240603,091000,10170770,5250,5260,5260,5250,291
|
|
20240603,090900,8643010,5260,5260,5260,5260,0
|
|
20240603,090800,8643010,5260,5260,5260,5260,0
|
|
20240603,090700,8643010,5260,5260,5260,5260,63
|
|
20240603,090600,8311630,5250,5250,5250,5250,5
|
|
20240603,090500,8285380,5250,5250,5250,5250,0
|
|
20240603,090400,8285380,5250,5250,5250,5250,7
|
|
20240603,090300,8248630,5250,5240,5250,5240,258
|
|
20240603,090200,6896630,5240,5240,5240,5240,0
|
|
20240603,090100,6896630,5240,5240,5240,5240,6
|
|
20240603,090000,6865190,5250,5240,5250,5240,1309
|