599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,185600,65628760,2630,2630,2630,2630,1305
|
|
20240603,185500,65628760,2630,2630,2630,2630,0
|
|
20240603,185400,65628760,2630,2630,2630,2630,0
|
|
20240603,185300,65628760,2630,2630,2630,2630,0
|
|
20240603,185200,65628760,2630,2630,2630,2630,0
|
|
20240603,185100,65628760,2630,2630,2630,2630,0
|
|
20240603,185000,65628760,2630,2630,2630,2630,0
|
|
20240603,184900,65628760,2630,2630,2630,2630,0
|
|
20240603,184800,65628760,2630,2630,2630,2630,0
|
|
20240603,184700,65628760,2630,2630,2630,2630,0
|
|
20240603,184600,65628760,2630,2630,2630,2630,0
|
|
20240603,184500,65628760,2630,2630,2630,2630,0
|
|
20240603,184400,65628760,2630,2630,2630,2630,0
|
|
20240603,184300,65628760,2630,2630,2630,2630,0
|
|
20240603,184200,65628760,2630,2630,2630,2630,0
|
|
20240603,184100,65628760,2630,2630,2630,2630,0
|
|
20240603,184000,65628760,2630,2630,2630,2630,0
|
|
20240603,183900,65628760,2630,2630,2630,2630,0
|
|
20240603,183800,65628760,2630,2630,2630,2630,0
|
|
20240603,183700,65628760,2630,2630,2630,2630,0
|
|
20240603,183600,65628760,2630,2630,2630,2630,0
|
|
20240603,183500,65628760,2630,2630,2630,2630,0
|
|
20240603,183400,65628760,2630,2630,2630,2630,0
|
|
20240603,183300,65628760,2630,2630,2630,2630,0
|
|
20240603,183200,65628760,2630,2630,2630,2630,0
|
|
20240603,183100,65628760,2630,2630,2630,2630,0
|
|
20240603,183000,65628760,2630,2630,2630,2630,0
|
|
20240603,182900,65628760,2630,2630,2630,2630,0
|
|
20240603,182800,65628760,2630,2630,2630,2630,0
|
|
20240603,182700,65628760,2630,2630,2630,2630,0
|
|
20240603,182600,65628760,2630,2630,2630,2630,1305
|
|
20240603,182500,65628760,2630,2630,2630,2630,0
|
|
20240603,182400,65628760,2630,2630,2630,2630,0
|
|
20240603,182300,65628760,2630,2630,2630,2630,0
|
|
20240603,182200,65628760,2630,2630,2630,2630,0
|
|
20240603,182100,65628760,2630,2630,2630,2630,0
|
|
20240603,182000,65628760,2630,2630,2630,2630,0
|
|
20240603,181900,65628760,2630,2630,2630,2630,0
|
|
20240603,181800,65628760,2630,2630,2630,2630,0
|
|
20240603,181700,65628760,2630,2630,2630,2630,0
|
|
20240603,181600,65628760,2630,2630,2630,2630,0
|
|
20240603,181500,65628760,2630,2630,2630,2630,0
|
|
20240603,181400,65628760,2630,2630,2630,2630,0
|
|
20240603,181300,65628760,2630,2630,2630,2630,0
|
|
20240603,181200,65628760,2630,2630,2630,2630,0
|
|
20240603,181100,65628760,2630,2630,2630,2630,0
|
|
20240603,181000,65628760,2630,2630,2630,2630,0
|
|
20240603,180900,65628760,2630,2630,2630,2630,0
|
|
20240603,180800,65628760,2630,2630,2630,2630,0
|
|
20240603,180700,65628760,2630,2630,2630,2630,0
|
|
20240603,180600,65628760,2630,2630,2630,2630,0
|
|
20240603,180500,65628760,2630,2630,2630,2630,0
|
|
20240603,180400,65628760,2630,2630,2630,2630,0
|
|
20240603,180300,65628760,2630,2630,2630,2630,0
|
|
20240603,180200,65628760,2630,2630,2630,2630,0
|
|
20240603,180100,65628760,2630,2630,2630,2630,0
|
|
20240603,180000,65628760,2630,2630,2630,2630,0
|
|
20240603,175900,65628760,2630,2630,2630,2630,0
|
|
20240603,175800,65628760,2630,2630,2630,2630,0
|
|
20240603,175700,65628760,2630,2630,2630,2630,0
|
|
20240603,175600,65628760,2630,2630,2630,2630,1305
|
|
20240603,175500,65628760,2630,2630,2630,2630,0
|
|
20240603,175400,65628760,2630,2630,2630,2630,0
|
|
20240603,175300,65628760,2630,2630,2630,2630,0
|
|
20240603,175200,65628760,2630,2630,2630,2630,0
|
|
20240603,175100,65628760,2630,2630,2630,2630,0
|
|
20240603,175000,65628760,2630,2630,2630,2630,0
|
|
20240603,174900,65628760,2630,2630,2630,2630,0
|
|
20240603,174800,65628760,2630,2630,2630,2630,0
|
|
20240603,174700,65628760,2630,2630,2630,2630,0
|
|
20240603,174600,65628760,2630,2630,2630,2630,0
|
|
20240603,174500,65628760,2630,2630,2630,2630,0
|
|
20240603,174400,65628760,2630,2630,2630,2630,0
|
|
20240603,174300,65628760,2630,2630,2630,2630,0
|
|
20240603,174200,65628760,2630,2630,2630,2630,0
|
|
20240603,174100,65628760,2630,2630,2630,2630,0
|
|
20240603,174000,65628760,2630,2630,2630,2630,0
|
|
20240603,173900,65628760,2630,2630,2630,2630,0
|
|
20240603,173800,65628760,2630,2630,2630,2630,0
|
|
20240603,173700,65628760,2630,2630,2630,2630,0
|
|
20240603,173600,65628760,2630,2630,2630,2630,0
|
|
20240603,173500,65628760,2630,2630,2630,2630,0
|
|
20240603,173400,65628760,2630,2630,2630,2630,0
|
|
20240603,173300,65628760,2630,2630,2630,2630,0
|
|
20240603,173200,65628760,2630,2630,2630,2630,0
|
|
20240603,173100,65628760,2630,2630,2630,2630,0
|
|
20240603,173000,65628760,2630,2630,2630,2630,0
|
|
20240603,172900,65628760,2630,2630,2630,2630,0
|
|
20240603,172800,65628760,2630,2630,2630,2630,0
|
|
20240603,172700,65628760,2630,2630,2630,2630,0
|
|
20240603,172600,65628760,2630,2630,2630,2630,1305
|
|
20240603,172500,65628760,2630,2630,2630,2630,0
|
|
20240603,172400,65628760,2630,2630,2630,2630,0
|
|
20240603,172300,65628760,2630,2630,2630,2630,0
|
|
20240603,172200,65628760,2630,2630,2630,2630,0
|
|
20240603,172100,65628760,2630,2630,2630,2630,0
|
|
20240603,172000,65628760,2630,2630,2630,2630,0
|
|
20240603,171900,65628760,2630,2630,2630,2630,0
|
|
20240603,171800,65628760,2630,2630,2630,2630,0
|
|
20240603,171700,65628760,2630,2630,2630,2630,0
|
|
20240603,171600,65628760,2630,2630,2630,2630,0
|
|
20240603,171500,65628760,2630,2630,2630,2630,0
|
|
20240603,171400,65628760,2630,2630,2630,2630,0
|
|
20240603,171300,65628760,2630,2630,2630,2630,0
|
|
20240603,171200,65628760,2630,2630,2630,2630,0
|
|
20240603,171100,65628760,2630,2630,2630,2630,0
|
|
20240603,171000,65628760,2630,2630,2630,2630,0
|
|
20240603,170900,65628760,2630,2630,2630,2630,0
|
|
20240603,170800,65628760,2630,2630,2630,2630,0
|
|
20240603,170700,65628760,2630,2630,2630,2630,0
|
|
20240603,170600,65628760,2630,2630,2630,2630,0
|
|
20240603,170500,65628760,2630,2630,2630,2630,0
|
|
20240603,170400,65628760,2630,2630,2630,2630,0
|
|
20240603,170300,65628760,2630,2630,2630,2630,0
|
|
20240603,170200,65628760,2630,2630,2630,2630,0
|
|
20240603,170100,65628760,2630,2630,2630,2630,0
|
|
20240603,170000,65628760,2630,2630,2630,2630,0
|
|
20240603,165900,65628760,2630,2630,2630,2630,0
|
|
20240603,165800,65628760,2630,2630,2630,2630,0
|
|
20240603,165700,65628760,2630,2630,2630,2630,0
|
|
20240603,165600,65628760,2630,2630,2630,2630,1305
|
|
20240603,165500,65628760,2630,2630,2630,2630,0
|
|
20240603,165400,65628760,2630,2630,2630,2630,0
|
|
20240603,165300,65628760,2630,2630,2630,2630,0
|
|
20240603,165200,65628760,2630,2630,2630,2630,0
|
|
20240603,165100,65628760,2630,2630,2630,2630,0
|
|
20240603,165000,65628760,2630,2630,2630,2630,0
|
|
20240603,164900,65628760,2630,2630,2630,2630,0
|
|
20240603,164800,65628760,2630,2630,2630,2630,0
|
|
20240603,164700,65628760,2630,2630,2630,2630,0
|
|
20240603,164600,65628760,2630,2630,2630,2630,0
|
|
20240603,164500,65628760,2630,2630,2630,2630,0
|
|
20240603,164400,65628760,2630,2630,2630,2630,0
|
|
20240603,164300,65628760,2630,2630,2630,2630,0
|
|
20240603,164200,65628760,2630,2630,2630,2630,0
|
|
20240603,164100,65628760,2630,2630,2630,2630,0
|
|
20240603,164000,65628760,2630,2630,2630,2630,0
|
|
20240603,163900,65628760,2630,2630,2630,2630,0
|
|
20240603,163800,65628760,2630,2630,2630,2630,0
|
|
20240603,163700,65628760,2630,2630,2630,2630,0
|
|
20240603,163600,65628760,2630,2630,2630,2630,0
|
|
20240603,163500,65628760,2630,2630,2630,2630,0
|
|
20240603,163400,65628760,2630,2630,2630,2630,0
|
|
20240603,163300,65628760,2630,2630,2630,2630,0
|
|
20240603,163200,65628760,2630,2630,2630,2630,0
|
|
20240603,163100,65628760,2630,2630,2630,2630,0
|
|
20240603,163000,65628760,2630,2630,2630,2630,0
|
|
20240603,162900,65628760,2630,2630,2630,2630,0
|
|
20240603,162800,65628760,2630,2630,2630,2630,0
|
|
20240603,162700,65628760,2630,2630,2630,2630,0
|
|
20240603,162600,65628760,2630,2630,2630,2630,1305
|
|
20240603,162500,65628760,2630,2630,2630,2630,0
|
|
20240603,162400,65628760,2630,2630,2630,2630,0
|
|
20240603,162300,65628760,2630,2630,2630,2630,0
|
|
20240603,162200,65628760,2630,2630,2630,2630,0
|
|
20240603,162100,65628760,2630,2630,2630,2630,0
|
|
20240603,162000,65628760,2630,2630,2630,2630,0
|
|
20240603,161900,65628760,2630,2630,2630,2630,0
|
|
20240603,161800,65628760,2630,2630,2630,2630,0
|
|
20240603,161700,65628760,2630,2630,2630,2630,0
|
|
20240603,161600,65628760,2630,2630,2630,2630,0
|
|
20240603,161500,65628760,2630,2630,2630,2630,0
|
|
20240603,161400,65628760,2630,2630,2630,2630,0
|
|
20240603,161300,65628760,2630,2630,2630,2630,0
|
|
20240603,161200,65628760,2630,2630,2630,2630,0
|
|
20240603,161100,65628760,2630,2630,2630,2630,0
|
|
20240603,161000,65628760,2630,2630,2630,2630,0
|
|
20240603,160900,65628760,2630,2630,2630,2630,0
|
|
20240603,160800,65628760,2630,2630,2630,2630,0
|
|
20240603,160700,65628760,2630,2630,2630,2630,0
|
|
20240603,160600,65628760,2630,2630,2630,2630,0
|
|
20240603,160500,65628760,2630,2630,2630,2630,0
|
|
20240603,160400,65628760,2630,2630,2630,2630,0
|
|
20240603,160300,65628760,2630,2630,2630,2630,0
|
|
20240603,160200,65628760,2630,2630,2630,2630,0
|
|
20240603,160100,65628760,2630,2630,2630,2630,0
|
|
20240603,160000,65628760,2630,2630,2630,2630,0
|
|
20240603,155900,65628760,2630,2630,2630,2630,0
|
|
20240603,155800,65628760,2630,2630,2630,2630,0
|
|
20240603,155700,65628760,2630,2630,2630,2630,0
|
|
20240603,155600,65628760,2630,2630,2630,2630,1305
|
|
20240603,155500,65628760,2630,2630,2630,2630,0
|
|
20240603,155400,65628760,2630,2630,2630,2630,0
|
|
20240603,155300,65628760,2630,2630,2630,2630,0
|
|
20240603,155200,65628760,2630,2630,2630,2630,0
|
|
20240603,155100,65628760,2630,2630,2630,2630,0
|
|
20240603,155000,65628760,2630,2630,2630,2630,0
|
|
20240603,154900,65628760,2630,2630,2630,2630,0
|
|
20240603,154800,65628760,2630,2630,2630,2630,0
|
|
20240603,154700,65628760,2630,2630,2630,2630,0
|
|
20240603,154600,65628760,2630,2630,2630,2630,0
|
|
20240603,154500,65628760,2630,2630,2630,2630,0
|
|
20240603,154400,65628760,2630,2630,2630,2630,0
|
|
20240603,154300,65628760,2630,2630,2630,2630,0
|
|
20240603,154200,65628760,2630,2630,2630,2630,0
|
|
20240603,154100,65628760,2630,2630,2630,2630,0
|
|
20240603,154000,65628760,2630,2630,2630,2630,0
|
|
20240603,153900,65628760,2630,2630,2630,2630,0
|
|
20240603,153800,65628760,2630,2630,2630,2630,0
|
|
20240603,153700,65628760,2630,2630,2630,2630,0
|
|
20240603,153600,65628760,2630,2630,2630,2630,0
|
|
20240603,153500,65628760,2630,2630,2630,2630,0
|
|
20240603,153400,65628760,2630,2630,2630,2630,0
|
|
20240603,153300,65628760,2630,2630,2630,2630,0
|
|
20240603,153200,65628760,2630,2630,2630,2630,0
|
|
20240603,153100,65628760,2630,2630,2630,2630,0
|
|
20240603,153000,65628760,2630,2630,2630,2630,1305
|
|
20240603,152900,62196610,2630,2630,2630,2630,0
|
|
20240603,152800,62196610,2630,2630,2630,2630,0
|
|
20240603,152700,62196610,2630,2630,2630,2630,0
|
|
20240603,152600,62196610,2630,2630,2630,2630,0
|
|
20240603,152500,62196610,2630,2630,2630,2630,0
|
|
20240603,152400,62196610,2630,2630,2630,2630,0
|
|
20240603,152300,62196610,2630,2630,2630,2630,0
|
|
20240603,152200,62196610,2630,2630,2630,2630,0
|
|
20240603,152100,62196610,2630,2630,2630,2630,0
|
|
20240603,152000,62196610,2630,2630,2630,2630,0
|
|
20240603,151900,62196610,2630,2630,2630,2630,54
|
|
20240603,151800,62054590,2630,2630,2630,2630,0
|
|
20240603,151700,62054590,2630,2630,2630,2630,0
|
|
20240603,151600,62054590,2630,2630,2630,2630,39
|
|
20240603,151500,61952020,2630,2630,2630,2630,40
|
|
20240603,151400,61846820,2630,2630,2630,2630,4
|
|
20240603,151300,61836300,2630,2630,2630,2630,6
|
|
20240603,151200,61820520,2630,2630,2630,2630,4
|
|
20240603,151100,61810000,2630,2630,2630,2630,6
|
|
20240603,151000,61794220,2630,2630,2630,2630,7
|
|
20240603,150900,61775810,2630,2630,2630,2630,4
|
|
20240603,150800,61765290,2630,2630,2635,2630,58
|
|
20240603,150700,61612730,2630,2630,2630,2630,5
|
|
20240603,150600,61599580,2630,2630,2630,2630,6
|
|
20240603,150500,61583800,2630,2630,2630,2630,4
|
|
20240603,150400,61573280,2635,2630,2635,2630,204
|
|
20240603,150300,61035760,2630,2630,2630,2630,7
|
|
20240603,150200,61017350,2630,2630,2630,2630,4
|
|
20240603,150100,61006830,2630,2630,2635,2630,1015
|
|
20240603,150000,58332335,2630,2635,2635,2630,14
|
|
20240603,145900,58295465,2630,2630,2630,2630,7
|
|
20240603,145800,58277055,2630,2630,2630,2630,26
|
|
20240603,145700,58208675,2630,2630,2630,2630,4
|
|
20240603,145600,58198155,2630,2630,2630,2630,7
|
|
20240603,145500,58179745,2635,2635,2635,2635,0
|
|
20240603,145400,58179745,2635,2635,2635,2635,190
|
|
20240603,145300,57679095,2635,2635,2635,2635,0
|
|
20240603,145200,57679095,2635,2635,2635,2635,0
|
|
20240603,145100,57679095,2635,2635,2635,2635,7
|
|
20240603,145000,57660650,2635,2635,2635,2635,0
|
|
20240603,144900,57660650,2635,2635,2635,2635,68
|
|
20240603,144800,57481470,2635,2635,2635,2635,0
|
|
20240603,144700,57481470,2635,2635,2635,2635,0
|
|
20240603,144600,57481470,2635,2635,2635,2635,0
|
|
20240603,144500,57481470,2635,2635,2635,2635,1
|
|
20240603,144400,57478835,2635,2635,2635,2635,36
|
|
20240603,144300,57383975,2635,2635,2635,2635,0
|
|
20240603,144200,57383975,2635,2635,2635,2635,0
|
|
20240603,144100,57383975,2635,2635,2635,2635,0
|
|
20240603,144000,57383975,2635,2635,2635,2635,0
|
|
20240603,143900,57383975,2635,2635,2635,2635,0
|
|
20240603,143800,57383975,2635,2635,2635,2635,0
|
|
20240603,143700,57383975,2635,2635,2635,2635,0
|
|
20240603,143600,57383975,2635,2635,2635,2635,0
|
|
20240603,143500,57383975,2635,2635,2635,2635,0
|
|
20240603,143400,57383975,2635,2635,2635,2635,0
|
|
20240603,143300,57383975,2635,2635,2635,2635,0
|
|
20240603,143200,57383975,2635,2635,2635,2635,0
|
|
20240603,143100,57383975,2635,2635,2635,2635,0
|
|
20240603,143000,57383975,2635,2635,2635,2635,158
|
|
20240603,142900,56967645,2630,2630,2630,2630,0
|
|
20240603,142800,56967645,2630,2630,2630,2630,0
|
|
20240603,142700,56967645,2630,2630,2630,2630,0
|
|
20240603,142600,56967645,2630,2630,2630,2630,0
|
|
20240603,142500,56967645,2630,2630,2630,2630,0
|
|
20240603,142400,56967645,2630,2630,2630,2630,0
|
|
20240603,142300,56967645,2630,2630,2630,2630,200
|
|
20240603,142200,56441645,2630,2630,2630,2630,180
|
|
20240603,142100,55968245,2630,2630,2630,2630,47
|
|
20240603,142000,55844635,2635,2635,2635,2635,0
|
|
20240603,141900,55844635,2635,2635,2635,2635,30
|
|
20240603,141800,55765585,2630,2630,2630,2630,400
|
|
20240603,141700,54713585,2640,2640,2640,2640,0
|
|
20240603,141600,54713585,2640,2640,2640,2640,0
|
|
20240603,141500,54713585,2640,2640,2640,2640,0
|
|
20240603,141400,54713585,2640,2640,2640,2640,0
|
|
20240603,141300,54713585,2640,2640,2640,2640,0
|
|
20240603,141200,54713585,2640,2640,2640,2640,0
|
|
20240603,141100,54713585,2640,2635,2640,2635,64
|
|
20240603,141000,54544800,2630,2630,2630,2630,0
|
|
20240603,140900,54544800,2630,2630,2630,2630,0
|
|
20240603,140800,54544800,2630,2630,2630,2630,257
|
|
20240603,140700,53868890,2630,2630,2630,2630,0
|
|
20240603,140600,53868890,2630,2630,2630,2630,0
|
|
20240603,140500,53868890,2630,2630,2630,2630,25
|
|
20240603,140400,53803140,2630,2630,2630,2630,0
|
|
20240603,140300,53803140,2630,2630,2630,2630,0
|
|
20240603,140200,53803140,2630,2630,2630,2630,5
|
|
20240603,140100,53789990,2645,2645,2645,2645,0
|
|
20240603,140000,53789990,2645,2645,2645,2645,0
|
|
20240603,135900,53789990,2645,2645,2645,2645,0
|
|
20240603,135800,53789990,2645,2645,2645,2645,0
|
|
20240603,135700,53789990,2645,2645,2645,2645,0
|
|
20240603,135600,53789990,2645,2645,2645,2645,0
|
|
20240603,135500,53789990,2645,2635,2645,2635,395
|
|
20240603,135400,52748125,2635,2630,2635,2630,30
|
|
20240603,135300,52669125,2635,2635,2635,2635,20
|
|
20240603,135200,52616425,2630,2630,2630,2630,0
|
|
20240603,135100,52616425,2630,2630,2630,2630,0
|
|
20240603,135000,52616425,2630,2630,2630,2630,0
|
|
20240603,134900,52616425,2630,2630,2630,2630,0
|
|
20240603,134800,52616425,2630,2630,2630,2630,0
|
|
20240603,134700,52616425,2630,2630,2630,2630,0
|
|
20240603,134600,52616425,2630,2630,2630,2630,0
|
|
20240603,134500,52616425,2630,2630,2630,2630,0
|
|
20240603,134400,52616425,2630,2630,2630,2630,4
|
|
20240603,134300,52605905,2630,2630,2630,2630,332
|
|
20240603,134200,51732745,2630,2630,2630,2630,0
|
|
20240603,134100,51732745,2630,2630,2630,2630,0
|
|
20240603,134000,51732745,2630,2630,2630,2630,0
|
|
20240603,133900,51732745,2630,2630,2630,2630,0
|
|
20240603,133800,51732745,2630,2630,2630,2630,69
|
|
20240603,133700,51551275,2635,2635,2635,2635,0
|
|
20240603,133600,51551275,2635,2635,2635,2635,379
|
|
20240603,133500,50552610,2635,2635,2635,2635,0
|
|
20240603,133400,50552610,2635,2635,2635,2635,0
|
|
20240603,133300,50552610,2635,2635,2635,2635,30
|
|
20240603,133200,50473560,2630,2630,2630,2630,0
|
|
20240603,133100,50473560,2630,2630,2630,2630,0
|
|
20240603,133000,50473560,2630,2630,2630,2630,0
|
|
20240603,132900,50473560,2630,2630,2630,2630,198
|
|
20240603,132800,49952820,2630,2630,2630,2630,0
|
|
20240603,132700,49952820,2630,2630,2630,2630,0
|
|
20240603,132600,49952820,2630,2630,2630,2630,200
|
|
20240603,132500,49426820,2625,2625,2625,2625,0
|
|
20240603,132400,49426820,2625,2625,2625,2625,0
|
|
20240603,132300,49426820,2625,2625,2625,2625,0
|
|
20240603,132200,49426820,2625,2630,2630,2625,7
|
|
20240603,132100,49408435,2625,2625,2625,2625,0
|
|
20240603,132000,49408435,2625,2625,2625,2625,0
|
|
20240603,131900,49408435,2625,2625,2625,2625,2
|
|
20240603,131800,49403185,2630,2630,2630,2630,0
|
|
20240603,131700,49403185,2630,2630,2630,2630,1
|
|
20240603,131600,49400555,2630,2630,2630,2630,0
|
|
20240603,131500,49400555,2630,2630,2630,2630,36
|
|
20240603,131400,49305875,2630,2630,2630,2630,100
|
|
20240603,131300,49042875,2630,2630,2630,2630,0
|
|
20240603,131200,49042875,2630,2630,2630,2630,3
|
|
20240603,131100,49034985,2630,2630,2630,2630,6
|
|
20240603,131000,49019205,2620,2620,2620,2620,25
|
|
20240603,130900,48953705,2620,2620,2620,2620,0
|
|
20240603,130800,48953705,2620,2620,2620,2620,0
|
|
20240603,130700,48953705,2620,2625,2625,2620,500
|
|
20240603,130600,47643520,2635,2635,2635,2635,0
|
|
20240603,130500,47643520,2635,2630,2635,2630,380
|
|
20240603,130400,46643850,2625,2625,2625,2625,0
|
|
20240603,130300,46643850,2625,2625,2625,2625,0
|
|
20240603,130200,46643850,2625,2625,2625,2625,0
|
|
20240603,130100,46643850,2625,2625,2625,2625,0
|
|
20240603,130000,46643850,2625,2625,2625,2625,0
|
|
20240603,125900,46643850,2625,2625,2625,2625,5
|
|
20240603,125800,46630725,2630,2630,2630,2630,0
|
|
20240603,125700,46630725,2630,2630,2630,2630,0
|
|
20240603,125600,46630725,2630,2630,2630,2630,0
|
|
20240603,125500,46630725,2630,2630,2630,2630,0
|
|
20240603,125400,46630725,2630,2630,2630,2630,0
|
|
20240603,125300,46630725,2630,2630,2630,2630,0
|
|
20240603,125200,46630725,2630,2630,2630,2630,0
|
|
20240603,125100,46630725,2630,2630,2630,2630,0
|
|
20240603,125000,46630725,2630,2630,2630,2630,0
|
|
20240603,124900,46630725,2630,2630,2630,2630,0
|
|
20240603,124800,46630725,2630,2630,2630,2630,0
|
|
20240603,124700,46630725,2630,2630,2630,2630,0
|
|
20240603,124600,46630725,2630,2630,2630,2630,0
|
|
20240603,124500,46630725,2630,2630,2630,2630,0
|
|
20240603,124400,46630725,2630,2630,2630,2630,0
|
|
20240603,124300,46630725,2630,2630,2630,2630,0
|
|
20240603,124200,46630725,2630,2630,2630,2630,0
|
|
20240603,124100,46630725,2630,2630,2630,2630,0
|
|
20240603,124000,46630725,2630,2630,2630,2630,0
|
|
20240603,123900,46630725,2630,2630,2630,2630,0
|
|
20240603,123800,46630725,2630,2630,2630,2630,0
|
|
20240603,123700,46630725,2630,2630,2630,2630,0
|
|
20240603,123600,46630725,2630,2630,2630,2630,0
|
|
20240603,123500,46630725,2630,2630,2630,2630,0
|
|
20240603,123400,46630725,2630,2630,2630,2630,0
|
|
20240603,123300,46630725,2630,2630,2630,2630,0
|
|
20240603,123200,46630725,2630,2630,2630,2630,0
|
|
20240603,123100,46630725,2630,2630,2630,2630,2
|
|
20240603,123000,46625465,2630,2630,2630,2630,0
|
|
20240603,122900,46625465,2630,2630,2630,2630,0
|
|
20240603,122800,46625465,2630,2630,2630,2630,0
|
|
20240603,122700,46625465,2630,2630,2630,2630,0
|
|
20240603,122600,46625465,2630,2630,2630,2630,0
|
|
20240603,122500,46625465,2630,2630,2630,2630,0
|
|
20240603,122400,46625465,2630,2635,2635,2630,2
|
|
20240603,122300,46620200,2620,2620,2620,2620,0
|
|
20240603,122200,46620200,2620,2620,2620,2620,0
|
|
20240603,122100,46620200,2620,2625,2625,2620,1394
|
|
20240603,122000,42963925,2630,2630,2630,2630,0
|
|
20240603,121900,42963925,2630,2630,2630,2630,0
|
|
20240603,121800,42963925,2630,2630,2630,2630,0
|
|
20240603,121700,42963925,2630,2630,2630,2630,1
|
|
20240603,121600,42961295,2630,2630,2630,2630,5
|
|
20240603,121500,42948145,2635,2635,2635,2635,0
|
|
20240603,121400,42948145,2635,2635,2635,2635,0
|
|
20240603,121300,42948145,2635,2635,2635,2635,0
|
|
20240603,121200,42948145,2635,2635,2635,2635,0
|
|
20240603,121100,42948145,2635,2635,2635,2635,49
|
|
20240603,121000,42819030,2635,2635,2635,2635,0
|
|
20240603,120900,42819030,2635,2635,2635,2635,0
|
|
20240603,120800,42819030,2635,2630,2635,2630,7
|
|
20240603,120700,42800590,2630,2630,2630,2630,320
|
|
20240603,120600,41958990,2630,2630,2630,2630,0
|
|
20240603,120500,41958990,2630,2630,2630,2630,0
|
|
20240603,120400,41958990,2630,2630,2630,2630,0
|
|
20240603,120300,41958990,2630,2630,2630,2630,0
|
|
20240603,120200,41958990,2630,2630,2630,2630,0
|
|
20240603,120100,41958990,2630,2630,2630,2630,0
|
|
20240603,120000,41958990,2630,2630,2630,2630,400
|
|
20240603,115900,40906990,2630,2630,2630,2630,0
|
|
20240603,115800,40906990,2630,2630,2630,2630,0
|
|
20240603,115700,40906990,2630,2630,2630,2630,0
|
|
20240603,115600,40906990,2630,2630,2630,2630,2
|
|
20240603,115500,40901730,2625,2625,2625,2625,0
|
|
20240603,115400,40901730,2625,2625,2625,2625,0
|
|
20240603,115300,40901730,2625,2625,2625,2625,0
|
|
20240603,115200,40901730,2625,2625,2625,2625,0
|
|
20240603,115100,40901730,2625,2625,2625,2625,0
|
|
20240603,115000,40901730,2625,2625,2625,2625,0
|
|
20240603,114900,40901730,2625,2625,2625,2625,0
|
|
20240603,114800,40901730,2625,2625,2625,2625,0
|
|
20240603,114700,40901730,2625,2630,2630,2625,26
|
|
20240603,114600,40833475,2630,2630,2630,2630,0
|
|
20240603,114500,40833475,2630,2630,2630,2630,0
|
|
20240603,114400,40833475,2630,2630,2630,2630,0
|
|
20240603,114300,40833475,2630,2630,2630,2630,0
|
|
20240603,114200,40833475,2630,2630,2630,2630,0
|
|
20240603,114100,40833475,2630,2630,2630,2630,0
|
|
20240603,114000,40833475,2630,2630,2630,2630,0
|
|
20240603,113900,40833475,2630,2630,2630,2630,26
|
|
20240603,113800,40765095,2630,2630,2630,2630,22
|
|
20240603,113700,40707235,2630,2630,2630,2630,0
|
|
20240603,113600,40707235,2630,2630,2630,2630,0
|
|
20240603,113500,40707235,2630,2630,2630,2630,0
|
|
20240603,113400,40707235,2630,2630,2630,2630,0
|
|
20240603,113300,40707235,2630,2630,2630,2630,0
|
|
20240603,113200,40707235,2630,2630,2630,2630,0
|
|
20240603,113100,40707235,2630,2630,2630,2630,100
|
|
20240603,113000,40444235,2630,2630,2630,2630,0
|
|
20240603,112900,40444235,2630,2630,2630,2630,0
|
|
20240603,112800,40444235,2630,2630,2630,2630,0
|
|
20240603,112700,40444235,2630,2630,2630,2630,0
|
|
20240603,112600,40444235,2630,2630,2630,2630,200
|
|
20240603,112500,39918235,2630,2630,2630,2630,0
|
|
20240603,112400,39918235,2630,2630,2630,2630,100
|
|
20240603,112300,39655235,2630,2630,2630,2630,0
|
|
20240603,112200,39655235,2630,2630,2630,2630,5
|
|
20240603,112100,39642085,2630,2630,2630,2630,1
|
|
20240603,112000,39639455,2620,2620,2620,2620,0
|
|
20240603,111900,39639455,2620,2620,2620,2620,0
|
|
20240603,111800,39639455,2620,2620,2620,2620,0
|
|
20240603,111700,39639455,2620,2630,2630,2620,120
|
|
20240603,111600,39325015,2620,2620,2620,2620,410
|
|
20240603,111500,38250815,2620,2620,2620,2620,0
|
|
20240603,111400,38250815,2620,2620,2620,2620,9
|
|
20240603,111300,38227235,2620,2620,2620,2620,0
|
|
20240603,111200,38227235,2620,2620,2620,2620,295
|
|
20240603,111100,37454335,2630,2630,2630,2630,1
|
|
20240603,111000,37451705,2635,2635,2635,2635,0
|
|
20240603,110900,37451705,2635,2635,2635,2635,0
|
|
20240603,110800,37451705,2635,2635,2635,2635,0
|
|
20240603,110700,37451705,2635,2635,2635,2635,0
|
|
20240603,110600,37451705,2635,2635,2635,2635,2
|
|
20240603,110500,37446435,2620,2620,2620,2620,0
|
|
20240603,110400,37446435,2620,2620,2620,2620,90
|
|
20240603,110300,37210635,2635,2635,2635,2635,8
|
|
20240603,110200,37189555,2630,2630,2630,2630,40
|
|
20240603,110100,37084355,2630,2630,2630,2630,0
|
|
20240603,110000,37084355,2630,2630,2630,2630,0
|
|
20240603,105900,37084355,2630,2630,2630,2630,10
|
|
20240603,105800,37058055,2630,2630,2630,2630,0
|
|
20240603,105700,37058055,2630,2630,2630,2630,0
|
|
20240603,105600,37058055,2630,2630,2630,2630,0
|
|
20240603,105500,37058055,2630,2630,2630,2630,0
|
|
20240603,105400,37058055,2630,2630,2630,2630,0
|
|
20240603,105300,37058055,2630,2630,2630,2630,0
|
|
20240603,105200,37058055,2630,2630,2630,2630,700
|
|
20240603,105100,35217055,2630,2630,2630,2630,0
|
|
20240603,105000,35217055,2630,2630,2630,2630,0
|
|
20240603,104900,35217055,2630,2630,2630,2630,0
|
|
20240603,104800,35217055,2630,2630,2630,2630,0
|
|
20240603,104700,35217055,2630,2630,2630,2630,0
|
|
20240603,104600,35217055,2630,2630,2630,2630,0
|
|
20240603,104500,35217055,2630,2630,2630,2630,0
|
|
20240603,104400,35217055,2630,2630,2630,2630,0
|
|
20240603,104300,35217055,2630,2630,2630,2630,0
|
|
20240603,104200,35217055,2630,2630,2630,2630,0
|
|
20240603,104100,35217055,2630,2630,2630,2630,4
|
|
20240603,104000,35206535,2630,2630,2630,2630,0
|
|
20240603,103900,35206535,2630,2630,2630,2630,0
|
|
20240603,103800,35206535,2630,2630,2630,2630,0
|
|
20240603,103700,35206535,2630,2630,2630,2630,0
|
|
20240603,103600,35206535,2630,2630,2630,2630,0
|
|
20240603,103500,35206535,2630,2630,2630,2630,0
|
|
20240603,103400,35206535,2630,2630,2630,2630,0
|
|
20240603,103300,35206535,2630,2630,2630,2630,0
|
|
20240603,103200,35206535,2630,2630,2630,2630,3
|
|
20240603,103100,35198645,2630,2630,2630,2630,0
|
|
20240603,103000,35198645,2630,2630,2630,2630,0
|
|
20240603,102900,35198645,2630,2630,2630,2630,0
|
|
20240603,102800,35198645,2630,2630,2630,2630,0
|
|
20240603,102700,35198645,2630,2630,2630,2630,0
|
|
20240603,102600,35198645,2630,2630,2630,2630,5
|
|
20240603,102500,35185495,2630,2630,2630,2630,0
|
|
20240603,102400,35185495,2630,2630,2630,2630,19
|
|
20240603,102300,35135525,2630,2620,2630,2620,1001
|
|
20240603,102200,32512895,2620,2625,2625,2620,500
|
|
20240603,102100,31202805,2625,2625,2625,2625,0
|
|
20240603,102000,31202805,2625,2625,2625,2625,0
|
|
20240603,101900,31202805,2625,2625,2625,2625,0
|
|
20240603,101800,31202805,2625,2625,2625,2625,12
|
|
20240603,101700,31171305,2630,2630,2630,2630,1
|
|
20240603,101600,31168675,2625,2625,2625,2625,0
|
|
20240603,101500,31168675,2625,2625,2625,2625,0
|
|
20240603,101400,31168675,2625,2625,2625,2625,0
|
|
20240603,101300,31168675,2625,2625,2625,2625,0
|
|
20240603,101200,31168675,2625,2625,2625,2625,0
|
|
20240603,101100,31168675,2625,2625,2625,2625,0
|
|
20240603,101000,31168675,2625,2625,2625,2625,609
|
|
20240603,100900,29570050,2625,2625,2625,2625,3
|
|
20240603,100800,29562175,2625,2625,2625,2625,305
|
|
20240603,100700,28761550,2625,2625,2625,2625,3
|
|
20240603,100600,28753675,2625,2625,2625,2625,10
|
|
20240603,100500,28727425,2625,2625,2625,2625,65
|
|
20240603,100400,28556800,2625,2620,2630,2620,18
|
|
20240603,100300,28509585,2620,2620,2620,2620,1185
|
|
20240603,100200,25404885,2620,2620,2620,2620,0
|
|
20240603,100100,25404885,2620,2620,2620,2620,0
|
|
20240603,100000,25404885,2620,2620,2620,2620,0
|
|
20240603,095900,25404885,2620,2620,2620,2620,2
|
|
20240603,095800,25399645,2620,2630,2630,2620,663
|
|
20240603,095700,23662285,2630,2620,2630,2620,11
|
|
20240603,095600,23633365,2630,2630,2630,2630,1
|
|
20240603,095500,23630735,2630,2630,2630,2630,5
|
|
20240603,095400,23617585,2630,2625,2630,2625,7
|
|
20240603,095300,23599205,2625,2625,2625,2625,0
|
|
20240603,095200,23599205,2625,2625,2625,2625,0
|
|
20240603,095100,23599205,2625,2625,2625,2625,325
|
|
20240603,095000,22746080,2625,2625,2625,2625,0
|
|
20240603,094900,22746080,2625,2620,2625,2620,2
|
|
20240603,094800,22740835,2625,2625,2625,2625,0
|
|
20240603,094700,22740835,2625,2625,2625,2625,11
|
|
20240603,094600,22711960,2625,2625,2625,2625,0
|
|
20240603,094500,22711960,2625,2625,2625,2625,190
|
|
20240603,094400,22213210,2620,2620,2620,2620,9
|
|
20240603,094300,22189630,2620,2620,2620,2620,1
|
|
20240603,094200,22187010,2615,2615,2615,2615,0
|
|
20240603,094100,22187010,2615,2615,2615,2615,0
|
|
20240603,094000,22187010,2615,2615,2615,2615,100
|
|
20240603,093900,21925510,2620,2615,2620,2615,449
|
|
20240603,093800,20751330,2615,2620,2620,2615,80
|
|
20240603,093700,20542080,2620,2620,2620,2620,0
|
|
20240603,093600,20542080,2620,2620,2620,2620,20
|
|
20240603,093500,20489680,2625,2625,2625,2625,116
|
|
20240603,093400,20185180,2625,2625,2625,2625,0
|
|
20240603,093300,20185180,2625,2625,2625,2625,0
|
|
20240603,093200,20185180,2625,2625,2625,2625,0
|
|
20240603,093100,20185180,2625,2625,2625,2625,0
|
|
20240603,093000,20185180,2625,2625,2625,2625,2
|
|
20240603,092900,20179930,2630,2630,2630,2630,5
|
|
20240603,092800,20166780,2620,2620,2620,2620,11
|
|
20240603,092700,20137960,2620,2625,2625,2620,701
|
|
20240603,092600,18298235,2625,2625,2625,2625,0
|
|
20240603,092500,18298235,2625,2625,2625,2625,0
|
|
20240603,092400,18298235,2625,2625,2625,2625,7
|
|
20240603,092300,18279860,2620,2620,2620,2620,11
|
|
20240603,092200,18251040,2625,2625,2625,2625,0
|
|
20240603,092100,18251040,2625,2625,2625,2625,0
|
|
20240603,092000,18251040,2625,2625,2625,2625,0
|
|
20240603,091900,18251040,2625,2625,2625,2625,7
|
|
20240603,091800,18232665,2620,2620,2620,2620,0
|
|
20240603,091700,18232665,2620,2620,2620,2620,0
|
|
20240603,091600,18232665,2620,2620,2620,2620,0
|
|
20240603,091500,18232665,2620,2620,2620,2620,0
|
|
20240603,091400,18232665,2620,2620,2620,2620,55
|
|
20240603,091300,18088565,2620,2620,2620,2620,304
|
|
20240603,091200,17292085,2625,2625,2625,2620,361
|
|
20240603,091100,16344710,2625,2625,2625,2625,10
|
|
20240603,091000,16318460,2625,2625,2625,2625,1010
|
|
20240603,090900,13667210,2625,2625,2625,2625,4
|
|
20240603,090800,13656710,2620,2620,2625,2620,18
|
|
20240603,090700,13609525,2635,2625,2635,2625,21
|
|
20240603,090600,13554390,2620,2630,2630,2620,947
|
|
20240603,090500,11070470,2635,2660,2660,2635,790
|
|
20240603,090400,8977320,2660,2625,2700,2625,2196
|
|
20240603,090300,3074230,2625,2615,2625,2615,874
|
|
20240603,090200,787800,2610,2610,2610,2610,1
|
|
20240603,090100,785190,2615,2610,2615,2610,21
|
|
20240603,090000,730375,2610,2600,2610,2600,280
|