603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,190000,329977735,2240,2240,2240,2240,9030
|
|
20240603,185900,329977735,2240,2240,2240,2240,0
|
|
20240603,185800,329977735,2240,2240,2240,2240,0
|
|
20240603,185700,329977735,2240,2240,2240,2240,0
|
|
20240603,185600,329977735,2240,2240,2240,2240,0
|
|
20240603,185500,329977735,2240,2240,2240,2240,0
|
|
20240603,185400,329977735,2240,2240,2240,2240,0
|
|
20240603,185300,329977735,2240,2240,2240,2240,0
|
|
20240603,185200,329977735,2240,2240,2240,2240,0
|
|
20240603,185100,329977735,2240,2240,2240,2240,0
|
|
20240603,185000,329977735,2240,2240,2240,2240,0
|
|
20240603,184900,329977735,2240,2240,2240,2240,0
|
|
20240603,184800,329977735,2240,2240,2240,2240,0
|
|
20240603,184700,329977735,2240,2240,2240,2240,0
|
|
20240603,184600,329977735,2240,2240,2240,2240,0
|
|
20240603,184500,329977735,2240,2240,2240,2240,0
|
|
20240603,184400,329977735,2240,2240,2240,2240,0
|
|
20240603,184300,329977735,2240,2240,2240,2240,0
|
|
20240603,184200,329977735,2240,2240,2240,2240,0
|
|
20240603,184100,329977735,2240,2240,2240,2240,0
|
|
20240603,184000,329977735,2240,2240,2240,2240,0
|
|
20240603,183900,329977735,2240,2240,2240,2240,0
|
|
20240603,183800,329977735,2240,2240,2240,2240,0
|
|
20240603,183700,329977735,2240,2240,2240,2240,0
|
|
20240603,183600,329977735,2240,2240,2240,2240,0
|
|
20240603,183500,329977735,2240,2240,2240,2240,0
|
|
20240603,183400,329977735,2240,2240,2240,2240,0
|
|
20240603,183300,329977735,2240,2240,2240,2240,0
|
|
20240603,183200,329977735,2240,2240,2240,2240,0
|
|
20240603,183100,329977735,2240,2240,2240,2240,0
|
|
20240603,183000,329977735,2240,2240,2240,2240,9030
|
|
20240603,182900,329977735,2240,2240,2240,2240,0
|
|
20240603,182800,329977735,2240,2240,2240,2240,0
|
|
20240603,182700,329977735,2240,2240,2240,2240,0
|
|
20240603,182600,329977735,2240,2240,2240,2240,0
|
|
20240603,182500,329977735,2240,2240,2240,2240,0
|
|
20240603,182400,329977735,2240,2240,2240,2240,0
|
|
20240603,182300,329977735,2240,2240,2240,2240,0
|
|
20240603,182200,329977735,2240,2240,2240,2240,0
|
|
20240603,182100,329977735,2240,2240,2240,2240,0
|
|
20240603,182000,329977735,2240,2240,2240,2240,0
|
|
20240603,181900,329977735,2240,2240,2240,2240,0
|
|
20240603,181800,329977735,2240,2240,2240,2240,0
|
|
20240603,181700,329977735,2240,2240,2240,2240,0
|
|
20240603,181600,329977735,2240,2240,2240,2240,0
|
|
20240603,181500,329977735,2240,2240,2240,2240,0
|
|
20240603,181400,329977735,2240,2240,2240,2240,0
|
|
20240603,181300,329977735,2240,2240,2240,2240,0
|
|
20240603,181200,329977735,2240,2240,2240,2240,0
|
|
20240603,181100,329977735,2240,2240,2240,2240,0
|
|
20240603,181000,329977735,2240,2240,2240,2240,0
|
|
20240603,180900,329977735,2240,2240,2240,2240,0
|
|
20240603,180800,329977735,2240,2240,2240,2240,0
|
|
20240603,180700,329977735,2240,2240,2240,2240,0
|
|
20240603,180600,329977735,2240,2240,2240,2240,0
|
|
20240603,180500,329977735,2240,2240,2240,2240,0
|
|
20240603,180400,329977735,2240,2240,2240,2240,0
|
|
20240603,180300,329977735,2240,2240,2240,2240,0
|
|
20240603,180200,329977735,2240,2240,2240,2240,0
|
|
20240603,180100,329977735,2240,2240,2240,2240,0
|
|
20240603,180000,329977735,2240,2240,2240,2240,9030
|
|
20240603,175900,329977735,2240,2240,2240,2240,0
|
|
20240603,175800,329977735,2240,2240,2240,2240,0
|
|
20240603,175700,329977735,2240,2240,2240,2240,0
|
|
20240603,175600,329977735,2240,2240,2240,2240,0
|
|
20240603,175500,329977735,2240,2240,2240,2240,0
|
|
20240603,175400,329977735,2240,2240,2240,2240,0
|
|
20240603,175300,329977735,2240,2240,2240,2240,0
|
|
20240603,175200,329977735,2240,2240,2240,2240,0
|
|
20240603,175100,329977735,2240,2240,2240,2240,0
|
|
20240603,175000,329977735,2240,2240,2240,2240,0
|
|
20240603,174900,329977735,2240,2240,2240,2240,0
|
|
20240603,174800,329977735,2240,2240,2240,2240,0
|
|
20240603,174700,329977735,2240,2240,2240,2240,0
|
|
20240603,174600,329977735,2240,2240,2240,2240,0
|
|
20240603,174500,329977735,2240,2240,2240,2240,0
|
|
20240603,174400,329977735,2240,2240,2240,2240,0
|
|
20240603,174300,329977735,2240,2240,2240,2240,0
|
|
20240603,174200,329977735,2240,2240,2240,2240,0
|
|
20240603,174100,329977735,2240,2240,2240,2240,0
|
|
20240603,174000,329977735,2240,2240,2240,2240,0
|
|
20240603,173900,329977735,2240,2240,2240,2240,0
|
|
20240603,173800,329977735,2240,2240,2240,2240,0
|
|
20240603,173700,329977735,2240,2240,2240,2240,0
|
|
20240603,173600,329977735,2240,2240,2240,2240,0
|
|
20240603,173500,329977735,2240,2240,2240,2240,0
|
|
20240603,173400,329977735,2240,2240,2240,2240,0
|
|
20240603,173300,329977735,2240,2240,2240,2240,0
|
|
20240603,173200,329977735,2240,2240,2240,2240,0
|
|
20240603,173100,329977735,2240,2240,2240,2240,0
|
|
20240603,173000,329977735,2240,2240,2240,2240,9030
|
|
20240603,172900,329977735,2240,2240,2240,2240,0
|
|
20240603,172800,329977735,2240,2240,2240,2240,0
|
|
20240603,172700,329977735,2240,2240,2240,2240,0
|
|
20240603,172600,329977735,2240,2240,2240,2240,0
|
|
20240603,172500,329977735,2240,2240,2240,2240,0
|
|
20240603,172400,329977735,2240,2240,2240,2240,0
|
|
20240603,172300,329977735,2240,2240,2240,2240,0
|
|
20240603,172200,329977735,2240,2240,2240,2240,0
|
|
20240603,172100,329977735,2240,2240,2240,2240,0
|
|
20240603,172000,329977735,2240,2240,2240,2240,0
|
|
20240603,171900,329977735,2240,2240,2240,2240,0
|
|
20240603,171800,329977735,2240,2240,2240,2240,0
|
|
20240603,171700,329977735,2240,2240,2240,2240,0
|
|
20240603,171600,329977735,2240,2240,2240,2240,0
|
|
20240603,171500,329977735,2240,2240,2240,2240,0
|
|
20240603,171400,329977735,2240,2240,2240,2240,0
|
|
20240603,171300,329977735,2240,2240,2240,2240,0
|
|
20240603,171200,329977735,2240,2240,2240,2240,0
|
|
20240603,171100,329977735,2240,2240,2240,2240,0
|
|
20240603,171000,329977735,2240,2240,2240,2240,0
|
|
20240603,170900,329977735,2240,2240,2240,2240,0
|
|
20240603,170800,329977735,2240,2240,2240,2240,0
|
|
20240603,170700,329977735,2240,2240,2240,2240,0
|
|
20240603,170600,329977735,2240,2240,2240,2240,0
|
|
20240603,170500,329977735,2240,2240,2240,2240,0
|
|
20240603,170400,329977735,2240,2240,2240,2240,0
|
|
20240603,170300,329977735,2240,2240,2240,2240,0
|
|
20240603,170200,329977735,2240,2240,2240,2240,0
|
|
20240603,170100,329977735,2240,2240,2240,2240,0
|
|
20240603,170000,329977735,2240,2240,2240,2240,9030
|
|
20240603,165900,329977735,2240,2240,2240,2240,0
|
|
20240603,165800,329977735,2240,2240,2240,2240,0
|
|
20240603,165700,329977735,2240,2240,2240,2240,0
|
|
20240603,165600,329977735,2240,2240,2240,2240,0
|
|
20240603,165500,329977735,2240,2240,2240,2240,0
|
|
20240603,165400,329977735,2240,2240,2240,2240,0
|
|
20240603,165300,329977735,2240,2240,2240,2240,0
|
|
20240603,165200,329977735,2240,2240,2240,2240,0
|
|
20240603,165100,329977735,2240,2240,2240,2240,0
|
|
20240603,165000,329977735,2240,2240,2240,2240,0
|
|
20240603,164900,329977735,2240,2240,2240,2240,0
|
|
20240603,164800,329977735,2240,2240,2240,2240,0
|
|
20240603,164700,329977735,2240,2240,2240,2240,0
|
|
20240603,164600,329977735,2240,2240,2240,2240,0
|
|
20240603,164500,329977735,2240,2240,2240,2240,0
|
|
20240603,164400,329977735,2240,2240,2240,2240,0
|
|
20240603,164300,329977735,2240,2240,2240,2240,0
|
|
20240603,164200,329977735,2240,2240,2240,2240,0
|
|
20240603,164100,329977735,2240,2240,2240,2240,0
|
|
20240603,164000,329977735,2240,2240,2240,2240,0
|
|
20240603,163900,329977735,2240,2240,2240,2240,0
|
|
20240603,163800,329977735,2240,2240,2240,2240,0
|
|
20240603,163700,329977735,2240,2240,2240,2240,0
|
|
20240603,163600,329977735,2240,2240,2240,2240,0
|
|
20240603,163500,329977735,2240,2240,2240,2240,0
|
|
20240603,163400,329977735,2240,2240,2240,2240,0
|
|
20240603,163300,329977735,2240,2240,2240,2240,0
|
|
20240603,163200,329977735,2240,2240,2240,2240,0
|
|
20240603,163100,329977735,2240,2240,2240,2240,0
|
|
20240603,163000,329977735,2240,2240,2240,2240,9030
|
|
20240603,162900,329977735,2240,2240,2240,2240,0
|
|
20240603,162800,329977735,2240,2240,2240,2240,0
|
|
20240603,162700,329977735,2240,2240,2240,2240,0
|
|
20240603,162600,329977735,2240,2240,2240,2240,0
|
|
20240603,162500,329977735,2240,2240,2240,2240,0
|
|
20240603,162400,329977735,2240,2240,2240,2240,0
|
|
20240603,162300,329977735,2240,2240,2240,2240,0
|
|
20240603,162200,329977735,2240,2240,2240,2240,0
|
|
20240603,162100,329977735,2240,2240,2240,2240,0
|
|
20240603,162000,329977735,2240,2240,2240,2240,0
|
|
20240603,161900,329977735,2240,2240,2240,2240,0
|
|
20240603,161800,329977735,2240,2240,2240,2240,0
|
|
20240603,161700,329977735,2240,2240,2240,2240,0
|
|
20240603,161600,329977735,2240,2240,2240,2240,0
|
|
20240603,161500,329977735,2240,2240,2240,2240,0
|
|
20240603,161400,329977735,2240,2240,2240,2240,0
|
|
20240603,161300,329977735,2240,2240,2240,2240,0
|
|
20240603,161200,329977735,2240,2240,2240,2240,0
|
|
20240603,161100,329977735,2240,2240,2240,2240,0
|
|
20240603,161000,329977735,2240,2240,2240,2240,0
|
|
20240603,160900,329977735,2240,2240,2240,2240,0
|
|
20240603,160800,329977735,2240,2240,2240,2240,0
|
|
20240603,160700,329977735,2240,2240,2240,2240,0
|
|
20240603,160600,329977735,2240,2240,2240,2240,0
|
|
20240603,160500,329977735,2240,2240,2240,2240,0
|
|
20240603,160400,329977735,2240,2240,2240,2240,0
|
|
20240603,160300,329977735,2240,2240,2240,2240,0
|
|
20240603,160200,329977735,2240,2240,2240,2240,0
|
|
20240603,160100,329977735,2240,2240,2240,2240,0
|
|
20240603,160000,329977735,2240,2240,2240,2240,9030
|
|
20240603,155900,329977735,2240,2240,2240,2240,0
|
|
20240603,155800,329977735,2240,2240,2240,2240,0
|
|
20240603,155700,329977735,2240,2240,2240,2240,0
|
|
20240603,155600,329977735,2240,2240,2240,2240,0
|
|
20240603,155500,329977735,2240,2240,2240,2240,0
|
|
20240603,155400,329977735,2240,2240,2240,2240,0
|
|
20240603,155300,329977735,2240,2240,2240,2240,0
|
|
20240603,155200,329977735,2240,2240,2240,2240,0
|
|
20240603,155100,329977735,2240,2240,2240,2240,0
|
|
20240603,155000,329977735,2240,2240,2240,2240,0
|
|
20240603,154900,329977735,2240,2240,2240,2240,0
|
|
20240603,154800,329977735,2240,2240,2240,2240,0
|
|
20240603,154700,329977735,2240,2240,2240,2240,0
|
|
20240603,154600,329977735,2240,2240,2240,2240,0
|
|
20240603,154500,329977735,2240,2240,2240,2240,0
|
|
20240603,154400,329977735,2240,2240,2240,2240,0
|
|
20240603,154300,329977735,2240,2240,2240,2240,0
|
|
20240603,154200,329977735,2240,2240,2240,2240,0
|
|
20240603,154100,329977735,2240,2240,2240,2240,0
|
|
20240603,154000,329977735,2240,2240,2240,2240,0
|
|
20240603,153900,329977735,2240,2240,2240,2240,0
|
|
20240603,153800,329977735,2240,2240,2240,2240,0
|
|
20240603,153700,329977735,2240,2240,2240,2240,0
|
|
20240603,153600,329977735,2240,2240,2240,2240,0
|
|
20240603,153500,329977735,2240,2240,2240,2240,0
|
|
20240603,153400,329977735,2240,2240,2240,2240,0
|
|
20240603,153300,329977735,2240,2240,2240,2240,0
|
|
20240603,153200,329977735,2240,2240,2240,2240,0
|
|
20240603,153100,329977735,2240,2240,2240,2240,0
|
|
20240603,153000,329977735,2240,2240,2240,2240,18060
|
|
20240603,152900,309750535,2240,2240,2240,2240,0
|
|
20240603,152800,309750535,2240,2240,2240,2240,0
|
|
20240603,152700,309750535,2240,2240,2240,2240,0
|
|
20240603,152600,309750535,2240,2240,2240,2240,0
|
|
20240603,152500,309750535,2240,2240,2240,2240,0
|
|
20240603,152400,309750535,2240,2240,2240,2240,0
|
|
20240603,152300,309750535,2240,2240,2240,2240,0
|
|
20240603,152200,309750535,2240,2240,2240,2240,0
|
|
20240603,152100,309750535,2240,2240,2240,2240,0
|
|
20240603,152000,309750535,2240,2240,2240,2240,0
|
|
20240603,151900,309750535,2240,2240,2240,2235,2140
|
|
20240603,151800,304967465,2240,2240,2240,2240,0
|
|
20240603,151700,304967465,2240,2230,2240,2225,3196
|
|
20240603,151600,297827585,2230,2230,2230,2230,426
|
|
20240603,151500,296877605,2225,2220,2225,2220,821
|
|
20240603,151400,295050890,2225,2225,2225,2225,0
|
|
20240603,151300,295050890,2225,2225,2225,2225,1
|
|
20240603,151200,295048665,2225,2220,2225,2220,122
|
|
20240603,151100,294777715,2220,2220,2220,2220,0
|
|
20240603,151000,294777715,2220,2220,2220,2220,0
|
|
20240603,150900,294777715,2220,2220,2220,2220,0
|
|
20240603,150800,294777715,2220,2220,2220,2220,100
|
|
20240603,150700,294555715,2225,2225,2225,2225,0
|
|
20240603,150600,294555715,2225,2225,2225,2225,55
|
|
20240603,150500,294433340,2220,2220,2220,2220,0
|
|
20240603,150400,294433340,2220,2220,2220,2220,15
|
|
20240603,150300,294400040,2225,2225,2225,2225,0
|
|
20240603,150200,294400040,2225,2225,2225,2225,143
|
|
20240603,150100,294081865,2225,2225,2225,2225,362
|
|
20240603,150000,293276415,2220,2220,2220,2220,50
|
|
20240603,145900,293165415,2225,2225,2225,2225,0
|
|
20240603,145800,293165415,2225,2225,2225,2225,0
|
|
20240603,145700,293165415,2225,2225,2225,2225,0
|
|
20240603,145600,293165415,2225,2225,2225,2225,0
|
|
20240603,145500,293165415,2225,2215,2225,2215,144
|
|
20240603,145400,292846415,2215,2215,2215,2215,116
|
|
20240603,145300,292589475,2220,2220,2220,2220,777
|
|
20240603,145200,290864535,2230,2230,2230,2230,8
|
|
20240603,145100,290846695,2225,2225,2225,2225,401
|
|
20240603,145000,289954470,2230,2230,2230,2230,0
|
|
20240603,144900,289954470,2230,2225,2230,2225,3
|
|
20240603,144800,289947785,2230,2230,2230,2230,0
|
|
20240603,144700,289947785,2230,2230,2230,2230,0
|
|
20240603,144600,289947785,2230,2230,2230,2230,0
|
|
20240603,144500,289947785,2230,2230,2230,2230,0
|
|
20240603,144400,289947785,2230,2230,2230,2230,1
|
|
20240603,144300,289945555,2220,2220,2220,2220,0
|
|
20240603,144200,289945555,2220,2220,2220,2220,0
|
|
20240603,144100,289945555,2220,2220,2220,2220,91
|
|
20240603,144000,289743535,2220,2220,2220,2220,2
|
|
20240603,143900,289739095,2220,2220,2220,2220,0
|
|
20240603,143800,289739095,2220,2220,2220,2220,1
|
|
20240603,143700,289736875,2230,2230,2230,2230,0
|
|
20240603,143600,289736875,2230,2230,2230,2230,0
|
|
20240603,143500,289736875,2230,2230,2230,2230,0
|
|
20240603,143400,289736875,2230,2230,2230,2230,0
|
|
20240603,143300,289736875,2230,2230,2230,2230,4
|
|
20240603,143200,289727955,2220,2220,2220,2220,10
|
|
20240603,143100,289705755,2230,2225,2230,2225,56
|
|
20240603,143000,289581020,2225,2225,2225,2225,900
|
|
20240603,142900,287578520,2225,2225,2225,2225,5
|
|
20240603,142800,287567395,2215,2215,2215,2215,0
|
|
20240603,142700,287567395,2215,2215,2215,2215,31
|
|
20240603,142600,287498730,2225,2215,2225,2215,101
|
|
20240603,142500,287274985,2215,2215,2215,2215,0
|
|
20240603,142400,287274985,2215,2215,2215,2215,131
|
|
20240603,142300,286984820,2215,2215,2215,2215,0
|
|
20240603,142200,286984820,2215,2210,2215,2210,106
|
|
20240603,142100,286750530,2215,2215,2215,2215,62
|
|
20240603,142000,286613200,2210,2215,2215,2210,184
|
|
20240603,141900,286206085,2210,2210,2210,2210,250
|
|
20240603,141800,285653585,2220,2220,2220,2220,0
|
|
20240603,141700,285653585,2220,2220,2220,2220,0
|
|
20240603,141600,285653585,2220,2220,2220,2220,0
|
|
20240603,141500,285653585,2220,2220,2220,2220,0
|
|
20240603,141400,285653585,2220,2220,2220,2220,0
|
|
20240603,141300,285653585,2220,2220,2220,2220,0
|
|
20240603,141200,285653585,2220,2220,2220,2220,0
|
|
20240603,141100,285653585,2220,2220,2220,2220,0
|
|
20240603,141000,285653585,2220,2220,2220,2220,0
|
|
20240603,140900,285653585,2220,2220,2220,2220,1
|
|
20240603,140800,285651365,2215,2215,2215,2215,0
|
|
20240603,140700,285651365,2215,2215,2215,2215,0
|
|
20240603,140600,285651365,2215,2215,2215,2215,3700
|
|
20240603,140500,277455865,2215,2215,2215,2215,0
|
|
20240603,140400,277455865,2215,2220,2220,2215,64
|
|
20240603,140300,277313820,2215,2215,2215,2215,61
|
|
20240603,140200,277178705,2215,2215,2215,2215,0
|
|
20240603,140100,277178705,2215,2215,2215,2215,0
|
|
20240603,140000,277178705,2215,2215,2215,2215,24
|
|
20240603,135900,277125545,2215,2220,2220,2215,87
|
|
20240603,135800,276932805,2215,2215,2215,2215,3
|
|
20240603,135700,276926160,2220,2220,2220,2220,1883
|
|
20240603,135600,272745900,2230,2230,2230,2230,0
|
|
20240603,135500,272745900,2230,2230,2230,2230,20
|
|
20240603,135400,272701300,2230,2230,2230,2230,0
|
|
20240603,135300,272701300,2230,2230,2230,2230,0
|
|
20240603,135200,272701300,2230,2230,2230,2230,55
|
|
20240603,135100,272578650,2220,2220,2220,2220,204
|
|
20240603,135000,272125770,2225,2225,2225,2225,1005
|
|
20240603,134900,269889645,2220,2220,2220,2220,1
|
|
20240603,134800,269887425,2230,2230,2230,2230,31
|
|
20240603,134700,269818295,2230,2230,2230,2230,0
|
|
20240603,134600,269818295,2230,2230,2230,2230,0
|
|
20240603,134500,269818295,2230,2230,2230,2230,0
|
|
20240603,134400,269818295,2230,2230,2230,2230,0
|
|
20240603,134300,269818295,2230,2230,2230,2230,0
|
|
20240603,134200,269818295,2230,2230,2230,2230,0
|
|
20240603,134100,269818295,2230,2230,2230,2230,0
|
|
20240603,134000,269818295,2230,2230,2230,2230,5
|
|
20240603,133900,269807145,2220,2220,2220,2220,21
|
|
20240603,133800,269760525,2230,2230,2230,2230,0
|
|
20240603,133700,269760525,2230,2230,2230,2230,130
|
|
20240603,133600,269470625,2230,2230,2230,2230,49
|
|
20240603,133500,269361355,2230,2230,2230,2230,0
|
|
20240603,133400,269361355,2230,2230,2230,2230,0
|
|
20240603,133300,269361355,2230,2230,2230,2230,0
|
|
20240603,133200,269361355,2230,2230,2230,2230,0
|
|
20240603,133100,269361355,2230,2230,2230,2230,0
|
|
20240603,133000,269361355,2230,2230,2230,2230,0
|
|
20240603,132900,269361355,2230,2230,2230,2230,0
|
|
20240603,132800,269361355,2230,2230,2230,2230,5
|
|
20240603,132700,269350205,2220,2220,2220,2220,0
|
|
20240603,132600,269350205,2220,2220,2220,2220,25
|
|
20240603,132500,269294705,2230,2230,2230,2230,0
|
|
20240603,132400,269294705,2230,2230,2230,2230,0
|
|
20240603,132300,269294705,2230,2230,2230,2230,26
|
|
20240603,132200,269236725,2230,2230,2230,2230,0
|
|
20240603,132100,269236725,2230,2230,2230,2230,0
|
|
20240603,132000,269236725,2230,2225,2230,2220,308
|
|
20240603,131900,268552920,2225,2225,2225,2225,2
|
|
20240603,131800,268548470,2230,2230,2230,2230,0
|
|
20240603,131700,268548470,2230,2230,2230,2230,0
|
|
20240603,131600,268548470,2230,2230,2230,2230,0
|
|
20240603,131500,268548470,2230,2230,2230,2230,0
|
|
20240603,131400,268548470,2230,2230,2230,2230,0
|
|
20240603,131300,268548470,2230,2230,2230,2230,0
|
|
20240603,131200,268548470,2230,2230,2230,2230,0
|
|
20240603,131100,268548470,2230,2230,2230,2230,0
|
|
20240603,131000,268548470,2230,2230,2230,2230,0
|
|
20240603,130900,268548470,2230,2230,2230,2230,0
|
|
20240603,130800,268548470,2230,2225,2230,2225,12
|
|
20240603,130700,268521715,2225,2225,2225,2225,0
|
|
20240603,130600,268521715,2225,2225,2225,2225,31
|
|
20240603,130500,268452740,2225,2225,2225,2225,16
|
|
20240603,130400,268417140,2225,2225,2230,2225,1249
|
|
20240603,130300,265637975,2220,2220,2220,2220,0
|
|
20240603,130200,265637975,2220,2220,2220,2220,0
|
|
20240603,130100,265637975,2220,2220,2220,2220,0
|
|
20240603,130000,265637975,2220,2220,2220,2220,0
|
|
20240603,125900,265637975,2220,2215,2220,2215,89
|
|
20240603,125800,265440440,2215,2225,2225,2215,6
|
|
20240603,125700,265427120,2225,2225,2225,2225,0
|
|
20240603,125600,265427120,2225,2225,2225,2225,0
|
|
20240603,125500,265427120,2225,2225,2225,2225,0
|
|
20240603,125400,265427120,2225,2225,2225,2225,0
|
|
20240603,125300,265427120,2225,2225,2225,2225,0
|
|
20240603,125200,265427120,2225,2225,2225,2225,0
|
|
20240603,125100,265427120,2225,2225,2225,2215,1319
|
|
20240603,125000,262505465,2210,2210,2210,2210,0
|
|
20240603,124900,262505465,2210,2210,2210,2210,0
|
|
20240603,124800,262505465,2210,2215,2215,2210,3289
|
|
20240603,124700,255220335,2215,2215,2215,2215,100
|
|
20240603,124600,254998835,2215,2215,2215,2215,207
|
|
20240603,124500,254540330,2215,2220,2220,2215,3564
|
|
20240603,124400,246640790,2220,2220,2220,2220,45
|
|
20240603,124300,246540890,2215,2225,2225,2215,5
|
|
20240603,124200,246529775,2215,2225,2225,2215,6
|
|
20240603,124100,246516435,2215,2215,2215,2215,736
|
|
20240603,124000,244886195,2225,2225,2225,2225,0
|
|
20240603,123900,244886195,2225,2225,2225,2225,0
|
|
20240603,123800,244886195,2225,2225,2225,2225,0
|
|
20240603,123700,244886195,2225,2225,2225,2225,0
|
|
20240603,123600,244886195,2225,2225,2225,2225,0
|
|
20240603,123500,244886195,2225,2225,2225,2225,0
|
|
20240603,123400,244886195,2225,2220,2225,2215,1571
|
|
20240603,123300,241404225,2235,2235,2235,2235,0
|
|
20240603,123200,241404225,2235,2225,2235,2215,2825
|
|
20240603,123100,235129610,2245,2230,2245,2230,1009
|
|
20240603,123000,232879525,2245,2245,2245,2245,22
|
|
20240603,122900,232830135,2230,2230,2230,2230,32
|
|
20240603,122800,232758775,2230,2230,2230,2230,1435
|
|
20240603,122700,229558725,2250,2250,2250,2250,35
|
|
20240603,122600,229479975,2235,2250,2250,2235,509
|
|
20240603,122500,228342300,2250,2235,2250,2235,16528
|
|
20240603,122400,191204360,2235,2235,2235,2235,1
|
|
20240603,122300,191202125,2215,2215,2215,2215,2
|
|
20240603,122200,191197695,2235,2235,2235,2235,0
|
|
20240603,122100,191197695,2235,2235,2235,2235,0
|
|
20240603,122000,191197695,2235,2235,2235,2235,0
|
|
20240603,121900,191197695,2235,2235,2235,2235,0
|
|
20240603,121800,191197695,2235,2235,2235,2235,10
|
|
20240603,121700,191175345,2235,2235,2235,2235,0
|
|
20240603,121600,191175345,2235,2235,2235,2235,0
|
|
20240603,121500,191175345,2235,2235,2235,2235,0
|
|
20240603,121400,191175345,2235,2235,2235,2235,0
|
|
20240603,121300,191175345,2235,2235,2235,2235,0
|
|
20240603,121200,191175345,2235,2235,2235,2235,2
|
|
20240603,121100,191170875,2210,2215,2215,2210,500
|
|
20240603,121000,190064415,2235,2235,2235,2235,1
|
|
20240603,120900,190062180,2215,2215,2215,2215,30
|
|
20240603,120800,189995730,2235,2235,2235,2235,0
|
|
20240603,120700,189995730,2235,2235,2235,2235,40
|
|
20240603,120600,189906330,2235,2235,2235,2235,0
|
|
20240603,120500,189906330,2235,2235,2235,2235,1
|
|
20240603,120400,189904095,2215,2215,2215,2215,0
|
|
20240603,120300,189904095,2215,2215,2215,2215,60
|
|
20240603,120200,189771195,2235,2235,2235,2235,0
|
|
20240603,120100,189771195,2235,2235,2235,2235,0
|
|
20240603,120000,189771195,2235,2235,2235,2235,1
|
|
20240603,115900,189768960,2215,2220,2220,2215,75
|
|
20240603,115800,189602735,2220,2220,2220,2220,510
|
|
20240603,115700,188470535,2220,2220,2220,2220,0
|
|
20240603,115600,188470535,2220,2220,2220,2220,50
|
|
20240603,115500,188359535,2240,2240,2240,2240,0
|
|
20240603,115400,188359535,2240,2240,2240,2240,0
|
|
20240603,115300,188359535,2240,2240,2240,2240,0
|
|
20240603,115200,188359535,2240,2240,2240,2240,0
|
|
20240603,115100,188359535,2240,2240,2240,2240,0
|
|
20240603,115000,188359535,2240,2220,2240,2220,2
|
|
20240603,114900,188355075,2240,2240,2240,2240,0
|
|
20240603,114800,188355075,2240,2240,2240,2240,0
|
|
20240603,114700,188355075,2240,2240,2240,2240,0
|
|
20240603,114600,188355075,2240,2240,2240,2240,0
|
|
20240603,114500,188355075,2240,2240,2240,2240,0
|
|
20240603,114400,188355075,2240,2240,2240,2240,0
|
|
20240603,114300,188355075,2240,2240,2240,2240,0
|
|
20240603,114200,188355075,2240,2240,2240,2240,3
|
|
20240603,114100,188348355,2225,2225,2225,2225,0
|
|
20240603,114000,188348355,2225,2225,2225,2225,0
|
|
20240603,113900,188348355,2225,2225,2225,2225,0
|
|
20240603,113800,188348355,2225,2225,2225,2225,0
|
|
20240603,113700,188348355,2225,2225,2225,2225,510
|
|
20240603,113600,187213605,2240,2240,2240,2240,0
|
|
20240603,113500,187213605,2240,2240,2240,2240,0
|
|
20240603,113400,187213605,2240,2240,2240,2240,2
|
|
20240603,113300,187209125,2240,2240,2240,2240,0
|
|
20240603,113200,187209125,2240,2240,2240,2240,0
|
|
20240603,113100,187209125,2240,2240,2240,2240,0
|
|
20240603,113000,187209125,2240,2240,2240,2240,0
|
|
20240603,112900,187209125,2240,2240,2240,2240,0
|
|
20240603,112800,187209125,2240,2215,2240,2215,958
|
|
20240603,112700,185075510,2210,2210,2210,2210,1
|
|
20240603,112600,185073300,2210,2210,2210,2210,0
|
|
20240603,112500,185073300,2210,2215,2215,2210,5
|
|
20240603,112400,185062235,2210,2210,2210,2210,1
|
|
20240603,112300,185060025,2215,2215,2215,2215,0
|
|
20240603,112200,185060025,2215,2215,2215,2215,0
|
|
20240603,112100,185060025,2215,2215,2215,2215,2
|
|
20240603,112000,185055595,2210,2210,2210,2210,56
|
|
20240603,111900,184931835,2210,2210,2210,2210,0
|
|
20240603,111800,184931835,2210,2210,2210,2210,1000
|
|
20240603,111700,182721835,2210,2210,2210,2210,0
|
|
20240603,111600,182721835,2210,2210,2210,2210,0
|
|
20240603,111500,182721835,2210,2215,2215,2210,35
|
|
20240603,111400,182644315,2210,2210,2210,2210,1000
|
|
20240603,111300,180434315,2215,2215,2215,2215,55
|
|
20240603,111200,180312490,2210,2210,2210,2210,9
|
|
20240603,111100,180292600,2215,2215,2215,2215,0
|
|
20240603,111000,180292600,2215,2215,2215,2215,0
|
|
20240603,110900,180292600,2215,2215,2215,2215,55
|
|
20240603,110800,180170775,2210,2210,2210,2210,415
|
|
20240603,110700,179253625,2215,2215,2215,2215,1
|
|
20240603,110600,179251410,2215,2215,2215,2215,1
|
|
20240603,110500,179249195,2215,2215,2215,2215,50
|
|
20240603,110400,179138445,2215,2215,2215,2215,0
|
|
20240603,110300,179138445,2215,2215,2215,2215,50
|
|
20240603,110200,179027695,2215,2205,2215,2205,1846
|
|
20240603,110100,174952905,2210,2210,2210,2210,0
|
|
20240603,110000,174952905,2210,2210,2210,2210,110
|
|
20240603,105900,174709805,2205,2205,2205,2205,0
|
|
20240603,105800,174709805,2205,2205,2205,2205,100
|
|
20240603,105700,174489305,2210,2210,2210,2210,6327
|
|
20240603,105600,160506635,2210,2215,2215,2210,68
|
|
20240603,105500,160356080,2210,2210,2210,2210,0
|
|
20240603,105400,160356080,2210,2215,2215,2210,1655
|
|
20240603,105300,156695405,2215,2215,2215,2215,76
|
|
20240603,105200,156527065,2215,2215,2215,2205,1157
|
|
20240603,105100,153975285,2210,2210,2210,2210,4
|
|
20240603,105000,153966445,2225,2225,2225,2225,0
|
|
20240603,104900,153966445,2225,2225,2225,2225,0
|
|
20240603,104800,153966445,2225,2225,2225,2225,0
|
|
20240603,104700,153966445,2225,2225,2225,2225,1
|
|
20240603,104600,153964220,2215,2215,2215,2215,0
|
|
20240603,104500,153964220,2215,2225,2225,2210,5814
|
|
20240603,104400,141110120,2210,2210,2210,2210,0
|
|
20240603,104300,141110120,2210,2210,2210,2205,1091
|
|
20240603,104200,138699015,2225,2220,2225,2210,6002
|
|
20240603,104100,125419490,2225,2225,2225,2225,0
|
|
20240603,104000,125419490,2225,2225,2225,2225,0
|
|
20240603,103900,125419490,2225,2220,2225,2215,3140
|
|
20240603,103800,118448435,2225,2225,2225,2225,45
|
|
20240603,103700,118348310,2225,2225,2225,2225,0
|
|
20240603,103600,118348310,2225,2225,2225,2225,2
|
|
20240603,103500,118343860,2225,2225,2225,2225,600
|
|
20240603,103400,117008860,2225,2225,2225,2225,5
|
|
20240603,103300,116997735,2225,2225,2225,2225,0
|
|
20240603,103200,116997735,2225,2225,2225,2225,685
|
|
20240603,103100,115473610,2225,2225,2225,2225,0
|
|
20240603,103000,115473610,2225,2225,2225,2225,0
|
|
20240603,102900,115473610,2225,2225,2225,2225,0
|
|
20240603,102800,115473610,2225,2225,2225,2225,0
|
|
20240603,102700,115473610,2225,2225,2225,2225,0
|
|
20240603,102600,115473610,2225,2220,2225,2220,1118
|
|
20240603,102500,112991575,2225,2225,2225,2225,0
|
|
20240603,102400,112991575,2225,2225,2225,2225,0
|
|
20240603,102300,112991575,2225,2225,2225,2225,0
|
|
20240603,102200,112991575,2225,2225,2225,2225,4
|
|
20240603,102100,112982675,2225,2225,2225,2225,0
|
|
20240603,102000,112982675,2225,2245,2245,2215,6755
|
|
20240603,101900,97964160,2230,2230,2230,2230,275
|
|
20240603,101800,97350910,2245,2245,2245,2245,1
|
|
20240603,101700,97348665,2245,2245,2245,2245,0
|
|
20240603,101600,97348665,2245,2245,2245,2245,1
|
|
20240603,101500,97346420,2245,2245,2245,2245,1
|
|
20240603,101400,97344175,2245,2245,2245,2245,0
|
|
20240603,101300,97344175,2245,2245,2245,2245,4
|
|
20240603,101200,97335195,2245,2245,2245,2245,0
|
|
20240603,101100,97335195,2245,2245,2245,2245,0
|
|
20240603,101000,97335195,2245,2245,2245,2245,0
|
|
20240603,100900,97335195,2245,2245,2245,2245,0
|
|
20240603,100800,97335195,2245,2245,2245,2245,1
|
|
20240603,100700,97332950,2245,2245,2245,2245,2
|
|
20240603,100600,97328460,2230,2230,2230,2230,0
|
|
20240603,100500,97328460,2230,2230,2230,2230,222
|
|
20240603,100400,96833400,2230,2245,2245,2230,2047
|
|
20240603,100300,92268575,2235,2235,2235,2235,0
|
|
20240603,100200,92268575,2235,2245,2245,2235,262
|
|
20240603,100100,91682975,2240,2245,2245,2240,3151
|
|
20240603,100000,84624730,2240,2240,2240,2240,13
|
|
20240603,095900,84595610,2245,2245,2245,2245,0
|
|
20240603,095800,84595610,2245,2245,2245,2245,0
|
|
20240603,095700,84595610,2245,2245,2245,2245,0
|
|
20240603,095600,84595610,2245,2245,2245,2245,0
|
|
20240603,095500,84595610,2245,2245,2245,2245,0
|
|
20240603,095400,84595610,2245,2245,2245,2245,2
|
|
20240603,095300,84591120,2235,2245,2245,2235,12
|
|
20240603,095200,84564190,2235,2235,2235,2235,128
|
|
20240603,095100,84278110,2235,2235,2245,2235,16
|
|
20240603,095000,84242310,2230,2235,2245,2230,764
|
|
20240603,094900,82538490,2245,2230,2245,2230,3295
|
|
20240603,094800,75187250,2225,2230,2230,2225,743
|
|
20240603,094700,73533820,2230,2225,2230,2225,218
|
|
20240603,094600,73048385,2230,2230,2230,2230,1048
|
|
20240603,094500,70711345,2225,2225,2230,2225,22
|
|
20240603,094400,70662390,2230,2230,2230,2230,0
|
|
20240603,094300,70662390,2230,2230,2230,2230,0
|
|
20240603,094200,70662390,2230,2230,2230,2230,0
|
|
20240603,094100,70662390,2230,2225,2230,2225,15
|
|
20240603,094000,70628945,2230,2225,2230,2225,136
|
|
20240603,093900,70326090,2230,2230,2230,2230,1245
|
|
20240603,093800,67549740,2235,2235,2235,2235,65
|
|
20240603,093700,67404465,2235,2235,2235,2235,2
|
|
20240603,093600,67399995,2245,2240,2245,2235,1203
|
|
20240603,093500,64708165,2245,2245,2245,2245,150
|
|
20240603,093400,64371415,2245,2240,2245,2240,4
|
|
20240603,093300,64362450,2235,2235,2235,2235,0
|
|
20240603,093200,64362450,2235,2230,2235,2230,1467
|
|
20240603,093100,61086010,2230,2230,2230,2230,0
|
|
20240603,093000,61086010,2230,2225,2230,2225,873
|
|
20240603,092900,59143475,2230,2225,2230,2225,28
|
|
20240603,092800,59081065,2235,2235,2235,2235,0
|
|
20240603,092700,59081065,2235,2220,2235,2220,123
|
|
20240603,092600,58807960,2235,2230,2235,2220,3005
|
|
20240603,092500,52122055,2245,2230,2245,2230,5
|
|
20240603,092400,52110845,2230,2230,2245,2230,702
|
|
20240603,092300,50545225,2245,2250,2250,2230,3694
|
|
20240603,092200,42299080,2245,2245,2245,2245,0
|
|
20240603,092100,42299080,2245,2245,2245,2245,90
|
|
20240603,092000,42097030,2245,2245,2245,2245,934
|
|
20240603,091900,40000200,2245,2235,2245,2235,103
|
|
20240603,091800,39769965,2245,2245,2245,2245,0
|
|
20240603,091700,39769965,2245,2235,2245,2235,20
|
|
20240603,091600,39725235,2245,2240,2245,2235,1863
|
|
20240603,091500,35552640,2245,2245,2245,2245,0
|
|
20240603,091400,35552640,2245,2250,2250,2245,4
|
|
20240603,091300,35543645,2245,2250,2250,2245,600
|
|
20240603,091200,34196145,2250,2250,2250,2250,2
|
|
20240603,091100,34191645,2245,2245,2245,2245,1000
|
|
20240603,091000,31946645,2250,2245,2250,2245,1531
|
|
20240603,090900,28509535,2250,2255,2255,2250,743
|
|
20240603,090800,26837285,2250,2245,2250,2245,1430
|
|
20240603,090700,23622145,2245,2245,2245,2245,5
|
|
20240603,090600,23610920,2245,2245,2250,2245,2383
|
|
20240603,090500,18256695,2250,2250,2250,2250,261
|
|
20240603,090400,17669445,2250,2250,2250,2250,0
|
|
20240603,090300,17669445,2250,2250,2250,2250,400
|
|
20240603,090200,16769445,2250,2250,2250,2250,1000
|
|
20240603,090100,14519445,2250,2260,2260,2250,835
|
|
20240603,090000,12632645,2255,2265,2265,2255,5580
|