613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,191000,716885105,2105,2105,2105,2105,9667
|
|
20240603,190900,716885105,2105,2105,2105,2105,0
|
|
20240603,190800,716885105,2105,2105,2105,2105,0
|
|
20240603,190700,716885105,2105,2105,2105,2105,0
|
|
20240603,190600,716885105,2105,2105,2105,2105,0
|
|
20240603,190500,716885105,2105,2105,2105,2105,0
|
|
20240603,190400,716885105,2105,2105,2105,2105,0
|
|
20240603,190300,716885105,2105,2105,2105,2105,0
|
|
20240603,190200,716885105,2105,2105,2105,2105,0
|
|
20240603,190100,716885105,2105,2105,2105,2105,0
|
|
20240603,190000,716885105,2105,2105,2105,2105,0
|
|
20240603,185900,716885105,2105,2105,2105,2105,0
|
|
20240603,185800,716885105,2105,2105,2105,2105,0
|
|
20240603,185700,716885105,2105,2105,2105,2105,0
|
|
20240603,185600,716885105,2105,2105,2105,2105,0
|
|
20240603,185500,716885105,2105,2105,2105,2105,0
|
|
20240603,185400,716885105,2105,2105,2105,2105,0
|
|
20240603,185300,716885105,2105,2105,2105,2105,0
|
|
20240603,185200,716885105,2105,2105,2105,2105,0
|
|
20240603,185100,716885105,2105,2105,2105,2105,0
|
|
20240603,185000,716885105,2105,2105,2105,2105,0
|
|
20240603,184900,716885105,2105,2105,2105,2105,0
|
|
20240603,184800,716885105,2105,2105,2105,2105,0
|
|
20240603,184700,716885105,2105,2105,2105,2105,0
|
|
20240603,184600,716885105,2105,2105,2105,2105,0
|
|
20240603,184500,716885105,2105,2105,2105,2105,0
|
|
20240603,184400,716885105,2105,2105,2105,2105,0
|
|
20240603,184300,716885105,2105,2105,2105,2105,0
|
|
20240603,184200,716885105,2105,2105,2105,2105,0
|
|
20240603,184100,716885105,2105,2105,2105,2105,0
|
|
20240603,184000,716885105,2105,2105,2105,2105,9667
|
|
20240603,183900,716885105,2105,2105,2105,2105,0
|
|
20240603,183800,716885105,2105,2105,2105,2105,0
|
|
20240603,183700,716885105,2105,2105,2105,2105,0
|
|
20240603,183600,716885105,2105,2105,2105,2105,0
|
|
20240603,183500,716885105,2105,2105,2105,2105,0
|
|
20240603,183400,716885105,2105,2105,2105,2105,0
|
|
20240603,183300,716885105,2105,2105,2105,2105,0
|
|
20240603,183200,716885105,2105,2105,2105,2105,0
|
|
20240603,183100,716885105,2105,2105,2105,2105,0
|
|
20240603,183000,716885105,2105,2105,2105,2105,0
|
|
20240603,182900,716885105,2105,2105,2105,2105,0
|
|
20240603,182800,716885105,2105,2105,2105,2105,0
|
|
20240603,182700,716885105,2105,2105,2105,2105,0
|
|
20240603,182600,716885105,2105,2105,2105,2105,0
|
|
20240603,182500,716885105,2105,2105,2105,2105,0
|
|
20240603,182400,716885105,2105,2105,2105,2105,0
|
|
20240603,182300,716885105,2105,2105,2105,2105,0
|
|
20240603,182200,716885105,2105,2105,2105,2105,0
|
|
20240603,182100,716885105,2105,2105,2105,2105,0
|
|
20240603,182000,716885105,2105,2105,2105,2105,0
|
|
20240603,181900,716885105,2105,2105,2105,2105,0
|
|
20240603,181800,716885105,2105,2105,2105,2105,0
|
|
20240603,181700,716885105,2105,2105,2105,2105,0
|
|
20240603,181600,716885105,2105,2105,2105,2105,0
|
|
20240603,181500,716885105,2105,2105,2105,2105,0
|
|
20240603,181400,716885105,2105,2105,2105,2105,0
|
|
20240603,181300,716885105,2105,2105,2105,2105,0
|
|
20240603,181200,716885105,2105,2105,2105,2105,0
|
|
20240603,181100,716885105,2105,2105,2105,2105,0
|
|
20240603,181000,716885105,2105,2105,2105,2105,9667
|
|
20240603,180900,716885105,2105,2105,2105,2105,0
|
|
20240603,180800,716885105,2105,2105,2105,2105,0
|
|
20240603,180700,716885105,2105,2105,2105,2105,0
|
|
20240603,180600,716885105,2105,2105,2105,2105,0
|
|
20240603,180500,716885105,2105,2105,2105,2105,0
|
|
20240603,180400,716885105,2105,2105,2105,2105,0
|
|
20240603,180300,716885105,2105,2105,2105,2105,0
|
|
20240603,180200,716885105,2105,2105,2105,2105,0
|
|
20240603,180100,716885105,2105,2105,2105,2105,0
|
|
20240603,180000,716885105,2105,2105,2105,2105,0
|
|
20240603,175900,716885105,2105,2105,2105,2105,0
|
|
20240603,175800,716885105,2105,2105,2105,2105,0
|
|
20240603,175700,716885105,2105,2105,2105,2105,0
|
|
20240603,175600,716885105,2105,2105,2105,2105,0
|
|
20240603,175500,716885105,2105,2105,2105,2105,0
|
|
20240603,175400,716885105,2105,2105,2105,2105,0
|
|
20240603,175300,716885105,2105,2105,2105,2105,0
|
|
20240603,175200,716885105,2105,2105,2105,2105,0
|
|
20240603,175100,716885105,2105,2105,2105,2105,0
|
|
20240603,175000,716885105,2105,2105,2105,2105,0
|
|
20240603,174900,716885105,2105,2105,2105,2105,0
|
|
20240603,174800,716885105,2105,2105,2105,2105,0
|
|
20240603,174700,716885105,2105,2105,2105,2105,0
|
|
20240603,174600,716885105,2105,2105,2105,2105,0
|
|
20240603,174500,716885105,2105,2105,2105,2105,0
|
|
20240603,174400,716885105,2105,2105,2105,2105,0
|
|
20240603,174300,716885105,2105,2105,2105,2105,0
|
|
20240603,174200,716885105,2105,2105,2105,2105,0
|
|
20240603,174100,716885105,2105,2105,2105,2105,0
|
|
20240603,174000,716885105,2105,2105,2105,2105,9667
|
|
20240603,173900,716885105,2105,2105,2105,2105,0
|
|
20240603,173800,716885105,2105,2105,2105,2105,0
|
|
20240603,173700,716885105,2105,2105,2105,2105,0
|
|
20240603,173600,716885105,2105,2105,2105,2105,0
|
|
20240603,173500,716885105,2105,2105,2105,2105,0
|
|
20240603,173400,716885105,2105,2105,2105,2105,0
|
|
20240603,173300,716885105,2105,2105,2105,2105,0
|
|
20240603,173200,716885105,2105,2105,2105,2105,0
|
|
20240603,173100,716885105,2105,2105,2105,2105,0
|
|
20240603,173000,716885105,2105,2105,2105,2105,0
|
|
20240603,172900,716885105,2105,2105,2105,2105,0
|
|
20240603,172800,716885105,2105,2105,2105,2105,0
|
|
20240603,172700,716885105,2105,2105,2105,2105,0
|
|
20240603,172600,716885105,2105,2105,2105,2105,0
|
|
20240603,172500,716885105,2105,2105,2105,2105,0
|
|
20240603,172400,716885105,2105,2105,2105,2105,0
|
|
20240603,172300,716885105,2105,2105,2105,2105,0
|
|
20240603,172200,716885105,2105,2105,2105,2105,0
|
|
20240603,172100,716885105,2105,2105,2105,2105,0
|
|
20240603,172000,716885105,2105,2105,2105,2105,0
|
|
20240603,171900,716885105,2105,2105,2105,2105,0
|
|
20240603,171800,716885105,2105,2105,2105,2105,0
|
|
20240603,171700,716885105,2105,2105,2105,2105,0
|
|
20240603,171600,716885105,2105,2105,2105,2105,0
|
|
20240603,171500,716885105,2105,2105,2105,2105,0
|
|
20240603,171400,716885105,2105,2105,2105,2105,0
|
|
20240603,171300,716885105,2105,2105,2105,2105,0
|
|
20240603,171200,716885105,2105,2105,2105,2105,0
|
|
20240603,171100,716885105,2105,2105,2105,2105,0
|
|
20240603,171000,716885105,2105,2105,2105,2105,9667
|
|
20240603,170900,716885105,2105,2105,2105,2105,0
|
|
20240603,170800,716885105,2105,2105,2105,2105,0
|
|
20240603,170700,716885105,2105,2105,2105,2105,0
|
|
20240603,170600,716885105,2105,2105,2105,2105,0
|
|
20240603,170500,716885105,2105,2105,2105,2105,0
|
|
20240603,170400,716885105,2105,2105,2105,2105,0
|
|
20240603,170300,716885105,2105,2105,2105,2105,0
|
|
20240603,170200,716885105,2105,2105,2105,2105,0
|
|
20240603,170100,716885105,2105,2105,2105,2105,0
|
|
20240603,170000,716885105,2105,2105,2105,2105,0
|
|
20240603,165900,716885105,2105,2105,2105,2105,0
|
|
20240603,165800,716885105,2105,2105,2105,2105,0
|
|
20240603,165700,716885105,2105,2105,2105,2105,0
|
|
20240603,165600,716885105,2105,2105,2105,2105,0
|
|
20240603,165500,716885105,2105,2105,2105,2105,0
|
|
20240603,165400,716885105,2105,2105,2105,2105,0
|
|
20240603,165300,716885105,2105,2105,2105,2105,0
|
|
20240603,165200,716885105,2105,2105,2105,2105,0
|
|
20240603,165100,716885105,2105,2105,2105,2105,0
|
|
20240603,165000,716885105,2105,2105,2105,2105,0
|
|
20240603,164900,716885105,2105,2105,2105,2105,0
|
|
20240603,164800,716885105,2105,2105,2105,2105,0
|
|
20240603,164700,716885105,2105,2105,2105,2105,0
|
|
20240603,164600,716885105,2105,2105,2105,2105,0
|
|
20240603,164500,716885105,2105,2105,2105,2105,0
|
|
20240603,164400,716885105,2105,2105,2105,2105,0
|
|
20240603,164300,716885105,2105,2105,2105,2105,0
|
|
20240603,164200,716885105,2105,2105,2105,2105,0
|
|
20240603,164100,716885105,2105,2105,2105,2105,0
|
|
20240603,164000,716885105,2105,2105,2105,2105,9667
|
|
20240603,163900,716885105,2105,2105,2105,2105,0
|
|
20240603,163800,716885105,2105,2105,2105,2105,0
|
|
20240603,163700,716885105,2105,2105,2105,2105,0
|
|
20240603,163600,716885105,2105,2105,2105,2105,0
|
|
20240603,163500,716885105,2105,2105,2105,2105,0
|
|
20240603,163400,716885105,2105,2105,2105,2105,0
|
|
20240603,163300,716885105,2105,2105,2105,2105,0
|
|
20240603,163200,716885105,2105,2105,2105,2105,0
|
|
20240603,163100,716885105,2105,2105,2105,2105,0
|
|
20240603,163000,716885105,2105,2105,2105,2105,0
|
|
20240603,162900,716885105,2105,2105,2105,2105,0
|
|
20240603,162800,716885105,2105,2105,2105,2105,0
|
|
20240603,162700,716885105,2105,2105,2105,2105,0
|
|
20240603,162600,716885105,2105,2105,2105,2105,0
|
|
20240603,162500,716885105,2105,2105,2105,2105,0
|
|
20240603,162400,716885105,2105,2105,2105,2105,0
|
|
20240603,162300,716885105,2105,2105,2105,2105,0
|
|
20240603,162200,716885105,2105,2105,2105,2105,0
|
|
20240603,162100,716885105,2105,2105,2105,2105,0
|
|
20240603,162000,716885105,2105,2105,2105,2105,0
|
|
20240603,161900,716885105,2105,2105,2105,2105,0
|
|
20240603,161800,716885105,2105,2105,2105,2105,0
|
|
20240603,161700,716885105,2105,2105,2105,2105,0
|
|
20240603,161600,716885105,2105,2105,2105,2105,0
|
|
20240603,161500,716885105,2105,2105,2105,2105,0
|
|
20240603,161400,716885105,2105,2105,2105,2105,0
|
|
20240603,161300,716885105,2105,2105,2105,2105,0
|
|
20240603,161200,716885105,2105,2105,2105,2105,0
|
|
20240603,161100,716885105,2105,2105,2105,2105,0
|
|
20240603,161000,716885105,2105,2105,2105,2105,9667
|
|
20240603,160900,716885105,2105,2105,2105,2105,0
|
|
20240603,160800,716885105,2105,2105,2105,2105,0
|
|
20240603,160700,716885105,2105,2105,2105,2105,0
|
|
20240603,160600,716885105,2105,2105,2105,2105,0
|
|
20240603,160500,716885105,2105,2105,2105,2105,0
|
|
20240603,160400,716885105,2105,2105,2105,2105,0
|
|
20240603,160300,716885105,2105,2105,2105,2105,0
|
|
20240603,160200,716885105,2105,2105,2105,2105,0
|
|
20240603,160100,716885105,2105,2105,2105,2105,0
|
|
20240603,160000,716885105,2105,2105,2105,2105,0
|
|
20240603,155900,716885105,2105,2105,2105,2105,0
|
|
20240603,155800,716885105,2105,2105,2105,2105,0
|
|
20240603,155700,716885105,2105,2105,2105,2105,0
|
|
20240603,155600,716885105,2105,2105,2105,2105,0
|
|
20240603,155500,716885105,2105,2105,2105,2105,0
|
|
20240603,155400,716885105,2105,2105,2105,2105,0
|
|
20240603,155300,716885105,2105,2105,2105,2105,0
|
|
20240603,155200,716885105,2105,2105,2105,2105,0
|
|
20240603,155100,716885105,2105,2105,2105,2105,0
|
|
20240603,155000,716885105,2105,2105,2105,2105,0
|
|
20240603,154900,716885105,2105,2105,2105,2105,0
|
|
20240603,154800,716885105,2105,2105,2105,2105,0
|
|
20240603,154700,716885105,2105,2105,2105,2105,0
|
|
20240603,154600,716885105,2105,2105,2105,2105,0
|
|
20240603,154500,716885105,2105,2105,2105,2105,0
|
|
20240603,154400,716885105,2105,2105,2105,2105,0
|
|
20240603,154300,716885105,2105,2105,2105,2105,0
|
|
20240603,154200,716885105,2105,2105,2105,2105,0
|
|
20240603,154100,716885105,2105,2105,2105,2105,0
|
|
20240603,154000,716885105,2105,2105,2105,2105,9667
|
|
20240603,153900,716885105,2105,2105,2105,2105,0
|
|
20240603,153800,716885105,2105,2105,2105,2105,0
|
|
20240603,153700,716885105,2105,2105,2105,2105,0
|
|
20240603,153600,716885105,2105,2105,2105,2105,0
|
|
20240603,153500,716885105,2105,2105,2105,2105,0
|
|
20240603,153400,716885105,2105,2105,2105,2105,0
|
|
20240603,153300,716885105,2105,2105,2105,2105,0
|
|
20240603,153200,716885105,2105,2105,2105,2105,0
|
|
20240603,153100,716885105,2105,2105,2105,2105,0
|
|
20240603,153000,716885105,2105,2105,2105,2105,9667
|
|
20240603,152900,696536070,2105,2105,2105,2105,0
|
|
20240603,152800,696536070,2105,2105,2105,2105,0
|
|
20240603,152700,696536070,2105,2105,2105,2105,0
|
|
20240603,152600,696536070,2105,2105,2105,2105,0
|
|
20240603,152500,696536070,2105,2105,2105,2105,0
|
|
20240603,152400,696536070,2105,2105,2105,2105,0
|
|
20240603,152300,696536070,2105,2105,2105,2105,0
|
|
20240603,152200,696536070,2105,2105,2105,2105,0
|
|
20240603,152100,696536070,2105,2105,2105,2105,0
|
|
20240603,152000,696536070,2105,2105,2105,2105,0
|
|
20240603,151900,696536070,2105,2105,2105,2105,2544
|
|
20240603,151800,691180950,2105,2105,2105,2105,129
|
|
20240603,151700,690909405,2105,2105,2105,2105,1000
|
|
20240603,151600,688804405,2105,2100,2105,2100,758
|
|
20240603,151500,687209060,2105,2110,2110,2105,434
|
|
20240603,151400,686295480,2110,2110,2110,2110,50
|
|
20240603,151300,686189980,2110,2105,2110,2105,1802
|
|
20240603,151200,682392760,2110,2110,2110,2110,24
|
|
20240603,151100,682342120,2110,2105,2110,2105,284
|
|
20240603,151000,681743880,2105,2105,2105,2105,580
|
|
20240603,150900,680522980,2110,2110,2110,2110,55
|
|
20240603,150800,680406930,2110,2110,2110,2110,0
|
|
20240603,150700,680406930,2110,2110,2110,2110,0
|
|
20240603,150600,680406930,2110,2110,2110,2110,190
|
|
20240603,150500,680006030,2110,2110,2110,2110,10
|
|
20240603,150400,679984930,2110,2105,2110,2105,251
|
|
20240603,150300,679456570,2110,2110,2110,2110,302
|
|
20240603,150200,678819350,2110,2105,2110,2105,188
|
|
20240603,150100,678423600,2105,2105,2105,2105,321
|
|
20240603,150000,677747895,2110,2110,2110,2110,0
|
|
20240603,145900,677747895,2110,2110,2110,2110,503
|
|
20240603,145800,676686565,2115,2115,2115,2110,1454
|
|
20240603,145700,673618615,2105,2110,2110,2105,10
|
|
20240603,145600,673597560,2115,2115,2115,2115,1
|
|
20240603,145500,673595445,2115,2115,2115,2110,202
|
|
20240603,145400,673169215,2110,2110,2110,2110,1250
|
|
20240603,145300,670531715,2110,2105,2110,2105,405
|
|
20240603,145200,669679185,2110,2110,2110,2110,1
|
|
20240603,145100,669677075,2105,2105,2105,2105,0
|
|
20240603,145000,669677075,2105,2105,2105,2105,0
|
|
20240603,144900,669677075,2105,2110,2110,2105,607
|
|
20240603,144800,668399305,2110,2110,2110,2110,1263
|
|
20240603,144700,665734375,2110,2110,2110,2110,0
|
|
20240603,144600,665734375,2110,2110,2110,2110,41
|
|
20240603,144500,665647865,2105,2110,2110,2105,396
|
|
20240603,144400,664814270,2110,2110,2110,2110,0
|
|
20240603,144300,664814270,2110,2110,2110,2110,515
|
|
20240603,144200,663727620,2105,2105,2105,2105,1
|
|
20240603,144100,663725515,2105,2105,2105,2105,0
|
|
20240603,144000,663725515,2105,2105,2105,2105,0
|
|
20240603,143900,663725515,2105,2110,2110,2105,364
|
|
20240603,143800,662957775,2115,2115,2115,2115,0
|
|
20240603,143700,662957775,2115,2115,2115,2115,0
|
|
20240603,143600,662957775,2115,2115,2115,2115,0
|
|
20240603,143500,662957775,2115,2115,2115,2115,0
|
|
20240603,143400,662957775,2115,2115,2115,2115,0
|
|
20240603,143300,662957775,2115,2115,2115,2115,0
|
|
20240603,143200,662957775,2115,2115,2115,2115,0
|
|
20240603,143100,662957775,2115,2115,2115,2115,0
|
|
20240603,143000,662957775,2115,2115,2115,2115,2
|
|
20240603,142900,662953545,2115,2115,2115,2115,3
|
|
20240603,142800,662947200,2105,2110,2110,2105,961
|
|
20240603,142700,660921990,2115,2115,2115,2115,1
|
|
20240603,142600,660919875,2110,2110,2110,2110,0
|
|
20240603,142500,660919875,2110,2110,2110,2110,93
|
|
20240603,142400,660723645,2115,2115,2115,2115,82
|
|
20240603,142300,660550215,2110,2110,2110,2110,0
|
|
20240603,142200,660550215,2110,2110,2110,2110,8
|
|
20240603,142100,660533335,2110,2110,2110,2110,503
|
|
20240603,142000,659472005,2105,2105,2105,2105,0
|
|
20240603,141900,659472005,2105,2105,2105,2105,3
|
|
20240603,141800,659465690,2105,2105,2105,2105,26
|
|
20240603,141700,659410960,2110,2110,2110,2110,0
|
|
20240603,141600,659410960,2110,2110,2110,2110,1
|
|
20240603,141500,659408850,2115,2115,2115,2115,0
|
|
20240603,141400,659408850,2115,2115,2115,2115,1
|
|
20240603,141300,659406735,2115,2115,2115,2115,0
|
|
20240603,141200,659406735,2115,2110,2115,2110,99
|
|
20240603,141100,659197840,2110,2110,2110,2110,401
|
|
20240603,141000,658351730,2110,2110,2110,2110,1
|
|
20240603,140900,658349620,2115,2115,2115,2115,0
|
|
20240603,140800,658349620,2115,2115,2115,2115,0
|
|
20240603,140700,658349620,2115,2115,2115,2115,0
|
|
20240603,140600,658349620,2115,2115,2115,2115,2
|
|
20240603,140500,658345390,2110,2115,2115,2110,4005
|
|
20240603,140400,649894835,2115,2115,2115,2115,0
|
|
20240603,140300,649894835,2115,2110,2115,2110,9
|
|
20240603,140200,649875840,2110,2110,2110,2110,150
|
|
20240603,140100,649559340,2115,2115,2115,2115,0
|
|
20240603,140000,649559340,2115,2115,2115,2110,4
|
|
20240603,135900,649550885,2110,2110,2110,2110,50
|
|
20240603,135800,649445385,2110,2110,2110,2110,792
|
|
20240603,135700,647774265,2110,2110,2110,2110,1
|
|
20240603,135600,647772155,2105,2105,2105,2105,1000
|
|
20240603,135500,645667155,2105,2110,2110,2105,481
|
|
20240603,135400,644652250,2110,2110,2110,2110,21
|
|
20240603,135300,644607940,2110,2110,2110,2110,1
|
|
20240603,135200,644605830,2110,2110,2110,2110,0
|
|
20240603,135100,644605830,2110,2110,2110,2110,0
|
|
20240603,135000,644605830,2110,2110,2110,2110,0
|
|
20240603,134900,644605830,2110,2110,2110,2110,2
|
|
20240603,134800,644601610,2110,2110,2110,2110,300
|
|
20240603,134700,643968610,2110,2110,2110,2110,0
|
|
20240603,134600,643968610,2110,2105,2110,2105,1001
|
|
20240603,134500,641861500,2110,2105,2110,2105,101
|
|
20240603,134400,641648890,2110,2110,2110,2110,2
|
|
20240603,134300,641644670,2105,2110,2115,2105,1187
|
|
20240603,134200,639141350,2105,2105,2105,2105,122
|
|
20240603,134100,638884540,2110,2110,2110,2110,1000
|
|
20240603,134000,636774540,2110,2110,2110,2110,10
|
|
20240603,133900,636753440,2110,2110,2110,2110,0
|
|
20240603,133800,636753440,2110,2110,2110,2110,0
|
|
20240603,133700,636753440,2110,2110,2110,2110,10
|
|
20240603,133600,636732340,2110,2110,2110,2110,0
|
|
20240603,133500,636732340,2110,2110,2110,2110,0
|
|
20240603,133400,636732340,2110,2110,2110,2110,3
|
|
20240603,133300,636726010,2110,2110,2110,2110,0
|
|
20240603,133200,636726010,2110,2110,2110,2110,1
|
|
20240603,133100,636723900,2110,2110,2110,2110,0
|
|
20240603,133000,636723900,2110,2110,2110,2110,2
|
|
20240603,132900,636719680,2105,2105,2105,2105,15
|
|
20240603,132800,636688105,2110,2110,2110,2110,500
|
|
20240603,132700,635633105,2110,2110,2110,2110,377
|
|
20240603,132600,634837635,2110,2110,2110,2110,0
|
|
20240603,132500,634837635,2110,2105,2110,2105,241
|
|
20240603,132400,634329140,2110,2105,2110,2105,119
|
|
20240603,132300,634078145,2110,2105,2110,2105,16
|
|
20240603,132200,634044435,2110,2110,2110,2110,0
|
|
20240603,132100,634044435,2110,2110,2110,2110,102
|
|
20240603,132000,633829215,2105,2105,2105,2105,1000
|
|
20240603,131900,631724215,2110,2110,2110,2110,0
|
|
20240603,131800,631724215,2110,2110,2110,2110,220
|
|
20240603,131700,631260015,2110,2110,2110,2110,22
|
|
20240603,131600,631213595,2110,2105,2110,2105,2186
|
|
20240603,131500,626612045,2110,2110,2110,2110,90
|
|
20240603,131400,626422145,2110,2110,2110,2110,20
|
|
20240603,131300,626379945,2110,2110,2110,2110,0
|
|
20240603,131200,626379945,2110,2110,2110,2110,315
|
|
20240603,131100,625715295,2110,2110,2110,2110,5
|
|
20240603,131000,625704745,2110,2110,2110,2110,1
|
|
20240603,130900,625702635,2115,2115,2115,2115,1
|
|
20240603,130800,625700520,2110,2110,2110,2110,3
|
|
20240603,130700,625694190,2115,2110,2115,2110,9
|
|
20240603,130600,625675195,2115,2115,2115,2115,30
|
|
20240603,130500,625611745,2115,2115,2115,2115,1
|
|
20240603,130400,625609630,2105,2105,2105,2105,409
|
|
20240603,130300,624748685,2105,2105,2105,2105,3241
|
|
20240603,130200,617926380,2105,2110,2110,2105,1020
|
|
20240603,130100,615779180,2110,2110,2110,2110,243
|
|
20240603,130000,615266450,2110,2110,2110,2110,705
|
|
20240603,125900,613778900,2110,2110,2110,2110,2
|
|
20240603,125800,613774680,2105,2105,2105,2105,0
|
|
20240603,125700,613774680,2105,2110,2110,2105,57
|
|
20240603,125600,613654415,2110,2110,2110,2110,201
|
|
20240603,125500,613230305,2115,2115,2115,2115,5
|
|
20240603,125400,613219730,2110,2110,2110,2110,10
|
|
20240603,125300,613198630,2115,2115,2115,2115,0
|
|
20240603,125200,613198630,2115,2115,2115,2115,0
|
|
20240603,125100,613198630,2115,2115,2115,2115,0
|
|
20240603,125000,613198630,2115,2115,2115,2115,1
|
|
20240603,124900,613196515,2110,2110,2110,2110,300
|
|
20240603,124800,612563515,2110,2110,2110,2110,2277
|
|
20240603,124700,607759045,2110,2110,2110,2110,65
|
|
20240603,124600,607621895,2105,2105,2105,2105,100
|
|
20240603,124500,607411395,2100,2100,2100,2100,100
|
|
20240603,124400,607201395,2100,2100,2100,2100,88
|
|
20240603,124300,607016595,2100,2100,2100,2100,1
|
|
20240603,124200,607014495,2100,2100,2100,2100,0
|
|
20240603,124100,607014495,2100,2100,2100,2100,0
|
|
20240603,124000,607014495,2100,2100,2100,2100,301
|
|
20240603,123900,606382395,2110,2110,2110,2110,0
|
|
20240603,123800,606382395,2110,2100,2110,2100,420
|
|
20240603,123700,605500145,2110,2110,2110,2110,0
|
|
20240603,123600,605500145,2110,2110,2110,2110,0
|
|
20240603,123500,605500145,2110,2110,2110,2110,503
|
|
20240603,123400,604438815,2110,2110,2110,2110,15
|
|
20240603,123300,604407165,2100,2100,2100,2100,0
|
|
20240603,123200,604407165,2100,2105,2105,2100,413
|
|
20240603,123100,603539365,2100,2100,2100,2100,0
|
|
20240603,123000,603539365,2100,2100,2100,2100,0
|
|
20240603,122900,603539365,2100,2100,2100,2100,0
|
|
20240603,122800,603539365,2100,2100,2100,2100,0
|
|
20240603,122700,603539365,2100,2100,2100,2100,0
|
|
20240603,122600,603539365,2100,2100,2100,2100,0
|
|
20240603,122500,603539365,2100,2100,2110,2100,652
|
|
20240603,122400,602167035,2100,2100,2100,2100,0
|
|
20240603,122300,602167035,2100,2100,2100,2100,0
|
|
20240603,122200,602167035,2100,2100,2100,2100,90
|
|
20240603,122100,601978035,2100,2100,2100,2100,5
|
|
20240603,122000,601967535,2110,2110,2110,2105,100
|
|
20240603,121900,601756540,2105,2105,2105,2105,0
|
|
20240603,121800,601756540,2105,2105,2105,2105,500
|
|
20240603,121700,600704040,2100,2105,2105,2100,1015
|
|
20240603,121600,598570370,2105,2105,2105,2105,1
|
|
20240603,121500,598568265,2110,2110,2110,2110,0
|
|
20240603,121400,598568265,2110,2110,2110,2110,0
|
|
20240603,121300,598568265,2110,2105,2110,2105,4
|
|
20240603,121200,598559840,2110,2110,2110,2110,240
|
|
20240603,121100,598053440,2115,2115,2115,2115,0
|
|
20240603,121000,598053440,2115,2110,2115,2110,1011
|
|
20240603,120900,595920225,2115,2115,2115,2115,1336
|
|
20240603,120800,593094585,2120,2120,2120,2120,3
|
|
20240603,120700,593088225,2115,2115,2115,2115,3002
|
|
20240603,120600,586738995,2115,2115,2115,2115,150
|
|
20240603,120500,586421745,2120,2120,2120,2120,0
|
|
20240603,120400,586421745,2120,2120,2120,2120,0
|
|
20240603,120300,586421745,2120,2120,2120,2120,0
|
|
20240603,120200,586421745,2120,2120,2120,2120,0
|
|
20240603,120100,586421745,2120,2115,2120,2115,2040
|
|
20240603,120000,582097885,2105,2110,2115,2105,1982
|
|
20240603,115900,577916715,2110,2110,2110,2110,373
|
|
20240603,115800,577129685,2115,2115,2115,2115,147
|
|
20240603,115700,576818780,2115,2110,2115,2110,1000
|
|
20240603,115600,574706500,2110,2105,2110,2105,3006
|
|
20240603,115500,568378865,2110,2110,2110,2110,0
|
|
20240603,115400,568378865,2110,2115,2115,2110,1580
|
|
20240603,115300,565045040,2115,2115,2115,2115,0
|
|
20240603,115200,565045040,2115,2115,2115,2115,201
|
|
20240603,115100,564619925,2115,2115,2115,2115,2214
|
|
20240603,115000,559937315,2120,2120,2120,2120,0
|
|
20240603,114900,559937315,2120,2120,2120,2115,100
|
|
20240603,114800,559725370,2120,2120,2120,2120,378
|
|
20240603,114700,558924010,2120,2120,2120,2120,0
|
|
20240603,114600,558924010,2120,2120,2120,2120,230
|
|
20240603,114500,558436410,2115,2115,2115,2115,739
|
|
20240603,114400,556873425,2110,2110,2110,2110,20
|
|
20240603,114300,556831225,2110,2110,2110,2110,0
|
|
20240603,114200,556831225,2110,2110,2110,2110,0
|
|
20240603,114100,556831225,2110,2110,2110,2110,50
|
|
20240603,114000,556725725,2110,2110,2110,2110,52
|
|
20240603,113900,556616005,2110,2110,2110,2110,301
|
|
20240603,113800,555980895,2100,2100,2100,2100,0
|
|
20240603,113700,555980895,2100,2100,2100,2100,2
|
|
20240603,113600,555976695,2100,2115,2115,2100,20
|
|
20240603,113500,555934410,2095,2115,2115,2095,4481
|
|
20240603,113400,546517610,2115,2115,2115,2115,281
|
|
20240603,113300,545923295,2120,2120,2120,2115,552
|
|
20240603,113200,544753065,2120,2120,2120,2120,213
|
|
20240603,113100,544301505,2115,2115,2115,2115,1825
|
|
20240603,113000,540441630,2115,2115,2115,2115,20
|
|
20240603,112900,540399330,2115,2115,2115,2115,29
|
|
20240603,112800,540337995,2110,2110,2110,2110,10
|
|
20240603,112700,540316895,2120,2120,2120,2120,2
|
|
20240603,112600,540312655,2120,2110,2120,2110,992
|
|
20240603,112500,538219345,2110,2105,2110,2105,1378
|
|
20240603,112400,535313765,2105,2105,2105,2105,5
|
|
20240603,112300,535303240,2110,2110,2110,2110,7
|
|
20240603,112200,535288470,2110,2110,2110,2110,305
|
|
20240603,112100,534644920,2105,2105,2105,2105,0
|
|
20240603,112000,534644920,2105,2105,2105,2105,265
|
|
20240603,111900,534087095,2105,2105,2105,2105,121
|
|
20240603,111800,533832390,2105,2105,2105,2105,37
|
|
20240603,111700,533754505,2110,2110,2110,2110,9
|
|
20240603,111600,533735515,2110,2110,2110,2110,1300
|
|
20240603,111500,530992515,2110,2110,2110,2110,2035
|
|
20240603,111400,526698665,2110,2120,2120,2110,46
|
|
20240603,111300,526601195,2120,2120,2120,2120,10
|
|
20240603,111200,526579995,2120,2120,2120,2120,15
|
|
20240603,111100,526548195,2115,2115,2115,2115,3333
|
|
20240603,111000,519498900,2115,2115,2115,2115,2325
|
|
20240603,110900,514581525,2115,2115,2115,2115,10
|
|
20240603,110800,514560375,2120,2120,2120,2120,20
|
|
20240603,110700,514517975,2120,2120,2120,2120,15
|
|
20240603,110600,514486175,2110,2115,2115,2110,1559
|
|
20240603,110500,511189780,2120,2120,2120,2120,5
|
|
20240603,110400,511179180,2125,2125,2125,2125,0
|
|
20240603,110300,511179180,2125,2125,2130,2115,3554
|
|
20240603,110200,503628690,2120,2115,2120,2115,6387
|
|
20240603,110100,490088850,2120,2115,2120,2115,3494
|
|
20240603,110000,482699035,2115,2120,2120,2115,1148
|
|
20240603,105900,480268325,2120,2120,2120,2115,248
|
|
20240603,105800,479742575,2120,2115,2120,2115,1064
|
|
20240603,105700,477486980,2115,2115,2120,2115,128
|
|
20240603,105600,477215715,2110,2110,2120,2110,4838
|
|
20240603,105500,466980900,2110,2105,2110,2105,4482
|
|
20240603,105400,457524165,2110,2105,2110,2105,2362
|
|
20240603,105300,452545005,2090,2090,2090,2090,0
|
|
20240603,105200,452545005,2090,2090,2090,2090,0
|
|
20240603,105100,452545005,2090,2090,2090,2090,0
|
|
20240603,105000,452545005,2090,2105,2105,2090,169
|
|
20240603,104900,452191510,2085,2100,2100,2085,9300
|
|
20240603,104800,432701540,2100,2105,2105,2100,3469
|
|
20240603,104700,425408090,2105,2105,2105,2105,1
|
|
20240603,104600,425405985,2105,2105,2105,2105,1
|
|
20240603,104500,425403880,2100,2100,2100,2100,888
|
|
20240603,104400,423539080,2100,2100,2100,2100,3
|
|
20240603,104300,423532780,2100,2100,2100,2100,245
|
|
20240603,104200,423018280,2105,2105,2105,2105,430
|
|
20240603,104100,422113130,2105,2110,2110,2105,822
|
|
20240603,104000,420381520,2105,2105,2105,2105,1678
|
|
20240603,103900,416849330,2105,2105,2105,2105,2052
|
|
20240603,103800,412529870,2105,2100,2110,2100,844
|
|
20240603,103700,410754950,2100,2100,2100,2100,1469
|
|
20240603,103600,407670050,2100,2105,2105,2100,1180
|
|
20240603,103500,405191030,2105,2105,2105,2100,380
|
|
20240603,103400,404391180,2105,2100,2105,2100,1779
|
|
20240603,103300,400646485,2100,2095,2105,2095,8834
|
|
20240603,103200,382081460,2095,2090,2095,2090,2139
|
|
20240603,103100,377600940,2095,2090,2095,2090,221
|
|
20240603,103000,377137995,2100,2095,2100,2095,1480
|
|
20240603,102900,374033855,2095,2090,2095,2090,359
|
|
20240603,102800,373283520,2090,2090,2090,2090,0
|
|
20240603,102700,373283520,2090,2090,2090,2090,0
|
|
20240603,102600,373283520,2090,2090,2090,2090,1347
|
|
20240603,102500,370468290,2095,2100,2100,2095,2
|
|
20240603,102400,370464095,2100,2100,2100,2100,5
|
|
20240603,102300,370453595,2100,2095,2100,2090,105
|
|
20240603,102200,370233945,2095,2100,2100,2090,13
|
|
20240603,102100,370206720,2100,2100,2100,2100,0
|
|
20240603,102000,370206720,2100,2100,2100,2100,11
|
|
20240603,101900,370183620,2100,2100,2100,2100,1000
|
|
20240603,101800,368083620,2100,2095,2100,2090,3891
|
|
20240603,101700,359923155,2095,2095,2095,2095,1986
|
|
20240603,101600,355762485,2080,2090,2090,2080,1135
|
|
20240603,101500,353397610,2090,2085,2090,2085,46
|
|
20240603,101400,353301645,2090,2090,2090,2085,162
|
|
20240603,101300,352963865,2085,2085,2085,2085,0
|
|
20240603,101200,352963865,2085,2085,2085,2085,840
|
|
20240603,101100,351212465,2090,2090,2095,2090,346
|
|
20240603,101000,350489315,2085,2095,2095,2085,1281
|
|
20240603,100900,347812535,2095,2090,2095,2090,3166
|
|
20240603,100800,341183665,2090,2090,2090,2090,838
|
|
20240603,100700,339432245,2090,2090,2095,2090,2814
|
|
20240603,100600,333541015,2090,2095,2095,2090,105
|
|
20240603,100500,333321065,2095,2090,2095,2090,309
|
|
20240603,100400,332675250,2090,2090,2090,2090,64
|
|
20240603,100300,332541490,2090,2090,2090,2090,4
|
|
20240603,100200,332533130,2090,2085,2090,2080,114
|
|
20240603,100100,332295905,2085,2085,2085,2085,1075
|
|
20240603,100000,330054530,2090,2090,2095,2090,544
|
|
20240603,095900,328917520,2095,2090,2095,2090,2605
|
|
20240603,095800,323472545,2095,2090,2095,2090,758
|
|
20240603,095700,321888295,2090,2090,2090,2090,0
|
|
20240603,095600,321888295,2090,2085,2090,2085,37
|
|
20240603,095500,321811015,2090,2090,2090,2085,110
|
|
20240603,095400,321581140,2090,2090,2090,2090,273
|
|
20240603,095300,321010570,2090,2090,2090,2090,1
|
|
20240603,095200,321008480,2080,2085,2085,2080,5400
|
|
20240603,095100,309764980,2085,2090,2090,2085,1334
|
|
20240603,095000,306981555,2085,2095,2095,2085,1780
|
|
20240603,094900,303264710,2095,2095,2095,2095,649
|
|
20240603,094800,301905055,2100,2100,2100,2100,2
|
|
20240603,094700,301900855,2100,2100,2100,2100,20
|
|
20240603,094600,301858855,2100,2100,2100,2090,1313
|
|
20240603,094500,299108870,2105,2100,2105,2100,63
|
|
20240603,094400,298976505,2105,2105,2105,2105,301
|
|
20240603,094300,298342900,2105,2100,2105,2100,160
|
|
20240603,094200,298006890,2105,2100,2105,2100,162
|
|
20240603,094100,297666680,2105,2100,2105,2095,2058
|
|
20240603,094000,293350035,2105,2105,2110,2105,1251
|
|
20240603,093900,290716675,2105,2105,2105,2105,143
|
|
20240603,093800,290415660,2105,2105,2105,2100,67
|
|
20240603,093700,290274835,2105,2100,2115,2100,3443
|
|
20240603,093600,283013750,2100,2110,2110,2100,2571
|
|
20240603,093500,277614630,2110,2110,2110,2110,638
|
|
20240603,093400,276268450,2110,2100,2110,2100,11195
|
|
20240603,093300,252744955,2100,2085,2100,2085,4417
|
|
20240603,093200,243501340,2095,2095,2095,2090,5601
|
|
20240603,093100,231794745,2095,2090,2095,2090,46
|
|
20240603,093000,231698600,2095,2100,2100,2090,4067
|
|
20240603,092900,223194845,2095,2100,2100,2095,509
|
|
20240603,092800,222126045,2105,2100,2105,2100,134
|
|
20240603,092700,221844640,2105,2100,2105,2100,837
|
|
20240603,092600,220084780,2100,2090,2100,2090,4714
|
|
20240603,092500,210217855,2090,2095,2100,2090,2974
|
|
20240603,092400,203979415,2100,2110,2110,2100,2352
|
|
20240603,092300,199031480,2110,2110,2120,2100,5732
|
|
20240603,092200,186919210,2110,2115,2115,2100,1628
|
|
20240603,092100,183488360,2115,2115,2120,2100,4301
|
|
20240603,092000,174397945,2115,2100,2120,2100,14257
|
|
20240603,091900,144237110,2100,2085,2105,2080,16028
|
|
20240603,091800,110682800,2080,2080,2085,2080,3184
|
|
20240603,091700,104060065,2080,2085,2085,2080,1692
|
|
20240603,091600,100534100,2085,2080,2090,2080,6394
|
|
20240603,091500,87200870,2080,2050,2080,2050,11172
|
|
20240603,091400,64070495,2050,2035,2050,2035,9786
|
|
20240603,091300,44057875,2045,2040,2045,2040,14
|
|
20240603,091200,44029280,2040,2040,2040,2040,681
|
|
20240603,091100,42640040,2040,2035,2040,2035,1320
|
|
20240603,091000,39952365,2035,2035,2035,2035,0
|
|
20240603,090900,39952365,2035,2030,2035,2030,1060
|
|
20240603,090800,37800265,2035,2035,2035,2035,400
|
|
20240603,090700,36986265,2035,2025,2035,2025,4507
|
|
20240603,090600,27847430,2025,2025,2025,2025,2440
|
|
20240603,090500,22906430,2025,2025,2025,2025,895
|
|
20240603,090400,21094055,2025,2020,2030,2020,696
|
|
20240603,090300,19685175,2020,2025,2025,2020,413
|
|
20240603,090200,18850865,2015,2015,2030,2015,2210
|
|
20240603,090100,14395870,2020,2030,2035,2020,1540
|
|
20240603,090000,11278310,2030,2030,2030,2020,2976
|