640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,193700,294298020,5640,5640,5640,5640,5620
|
|
20240603,193600,294298020,5640,5640,5640,5640,0
|
|
20240603,193500,294298020,5640,5640,5640,5640,0
|
|
20240603,193400,294298020,5640,5640,5640,5640,0
|
|
20240603,193300,294298020,5640,5640,5640,5640,0
|
|
20240603,193200,294298020,5640,5640,5640,5640,0
|
|
20240603,193100,294298020,5640,5640,5640,5640,0
|
|
20240603,193000,294298020,5640,5640,5640,5640,0
|
|
20240603,192900,294298020,5640,5640,5640,5640,0
|
|
20240603,192800,294298020,5640,5640,5640,5640,0
|
|
20240603,192700,294298020,5640,5640,5640,5640,0
|
|
20240603,192600,294298020,5640,5640,5640,5640,0
|
|
20240603,192500,294298020,5640,5640,5640,5640,0
|
|
20240603,192400,294298020,5640,5640,5640,5640,0
|
|
20240603,192300,294298020,5640,5640,5640,5640,0
|
|
20240603,192200,294298020,5640,5640,5640,5640,0
|
|
20240603,192100,294298020,5640,5640,5640,5640,0
|
|
20240603,192000,294298020,5640,5640,5640,5640,0
|
|
20240603,191900,294298020,5640,5640,5640,5640,0
|
|
20240603,191800,294298020,5640,5640,5640,5640,0
|
|
20240603,191700,294298020,5640,5640,5640,5640,0
|
|
20240603,191600,294298020,5640,5640,5640,5640,0
|
|
20240603,191500,294298020,5640,5640,5640,5640,0
|
|
20240603,191400,294298020,5640,5640,5640,5640,0
|
|
20240603,191300,294298020,5640,5640,5640,5640,0
|
|
20240603,191200,294298020,5640,5640,5640,5640,0
|
|
20240603,191100,294298020,5640,5640,5640,5640,0
|
|
20240603,191000,294298020,5640,5640,5640,5640,0
|
|
20240603,190900,294298020,5640,5640,5640,5640,0
|
|
20240603,190800,294298020,5640,5640,5640,5640,0
|
|
20240603,190700,294298020,5640,5640,5640,5640,5620
|
|
20240603,190600,294298020,5640,5640,5640,5640,0
|
|
20240603,190500,294298020,5640,5640,5640,5640,0
|
|
20240603,190400,294298020,5640,5640,5640,5640,0
|
|
20240603,190300,294298020,5640,5640,5640,5640,0
|
|
20240603,190200,294298020,5640,5640,5640,5640,0
|
|
20240603,190100,294298020,5640,5640,5640,5640,0
|
|
20240603,190000,294298020,5640,5640,5640,5640,0
|
|
20240603,185900,294298020,5640,5640,5640,5640,0
|
|
20240603,185800,294298020,5640,5640,5640,5640,0
|
|
20240603,185700,294298020,5640,5640,5640,5640,0
|
|
20240603,185600,294298020,5640,5640,5640,5640,0
|
|
20240603,185500,294298020,5640,5640,5640,5640,0
|
|
20240603,185400,294298020,5640,5640,5640,5640,0
|
|
20240603,185300,294298020,5640,5640,5640,5640,0
|
|
20240603,185200,294298020,5640,5640,5640,5640,0
|
|
20240603,185100,294298020,5640,5640,5640,5640,0
|
|
20240603,185000,294298020,5640,5640,5640,5640,0
|
|
20240603,184900,294298020,5640,5640,5640,5640,0
|
|
20240603,184800,294298020,5640,5640,5640,5640,0
|
|
20240603,184700,294298020,5640,5640,5640,5640,0
|
|
20240603,184600,294298020,5640,5640,5640,5640,0
|
|
20240603,184500,294298020,5640,5640,5640,5640,0
|
|
20240603,184400,294298020,5640,5640,5640,5640,0
|
|
20240603,184300,294298020,5640,5640,5640,5640,0
|
|
20240603,184200,294298020,5640,5640,5640,5640,0
|
|
20240603,184100,294298020,5640,5640,5640,5640,0
|
|
20240603,184000,294298020,5640,5640,5640,5640,0
|
|
20240603,183900,294298020,5640,5640,5640,5640,0
|
|
20240603,183800,294298020,5640,5640,5640,5640,0
|
|
20240603,183700,294298020,5640,5640,5640,5640,5620
|
|
20240603,183600,294298020,5640,5640,5640,5640,0
|
|
20240603,183500,294298020,5640,5640,5640,5640,0
|
|
20240603,183400,294298020,5640,5640,5640,5640,0
|
|
20240603,183300,294298020,5640,5640,5640,5640,0
|
|
20240603,183200,294298020,5640,5640,5640,5640,0
|
|
20240603,183100,294298020,5640,5640,5640,5640,0
|
|
20240603,183000,294298020,5640,5640,5640,5640,0
|
|
20240603,182900,294298020,5640,5640,5640,5640,0
|
|
20240603,182800,294298020,5640,5640,5640,5640,0
|
|
20240603,182700,294298020,5640,5640,5640,5640,0
|
|
20240603,182600,294298020,5640,5640,5640,5640,0
|
|
20240603,182500,294298020,5640,5640,5640,5640,0
|
|
20240603,182400,294298020,5640,5640,5640,5640,0
|
|
20240603,182300,294298020,5640,5640,5640,5640,0
|
|
20240603,182200,294298020,5640,5640,5640,5640,0
|
|
20240603,182100,294298020,5640,5640,5640,5640,0
|
|
20240603,182000,294298020,5640,5640,5640,5640,0
|
|
20240603,181900,294298020,5640,5640,5640,5640,0
|
|
20240603,181800,294298020,5640,5640,5640,5640,0
|
|
20240603,181700,294298020,5640,5640,5640,5640,0
|
|
20240603,181600,294298020,5640,5640,5640,5640,0
|
|
20240603,181500,294298020,5640,5640,5640,5640,0
|
|
20240603,181400,294298020,5640,5640,5640,5640,0
|
|
20240603,181300,294298020,5640,5640,5640,5640,0
|
|
20240603,181200,294298020,5640,5640,5640,5640,0
|
|
20240603,181100,294298020,5640,5640,5640,5640,0
|
|
20240603,181000,294298020,5640,5640,5640,5640,0
|
|
20240603,180900,294298020,5640,5640,5640,5640,0
|
|
20240603,180800,294298020,5640,5640,5640,5640,0
|
|
20240603,180700,294298020,5640,5640,5640,5640,5620
|
|
20240603,180600,294298020,5640,5640,5640,5640,0
|
|
20240603,180500,294298020,5640,5640,5640,5640,0
|
|
20240603,180400,294298020,5640,5640,5640,5640,0
|
|
20240603,180300,294298020,5640,5640,5640,5640,0
|
|
20240603,180200,294298020,5640,5640,5640,5640,0
|
|
20240603,180100,294298020,5640,5640,5640,5640,0
|
|
20240603,180000,294298020,5640,5640,5640,5640,0
|
|
20240603,175900,294298020,5640,5640,5640,5640,0
|
|
20240603,175800,294298020,5640,5640,5640,5640,0
|
|
20240603,175700,294298020,5640,5640,5640,5640,0
|
|
20240603,175600,294298020,5640,5640,5640,5640,0
|
|
20240603,175500,294298020,5640,5640,5640,5640,0
|
|
20240603,175400,294298020,5640,5640,5640,5640,0
|
|
20240603,175300,294298020,5640,5640,5640,5640,0
|
|
20240603,175200,294298020,5640,5640,5640,5640,0
|
|
20240603,175100,294298020,5640,5640,5640,5640,0
|
|
20240603,175000,294298020,5640,5640,5640,5640,0
|
|
20240603,174900,294298020,5640,5640,5640,5640,0
|
|
20240603,174800,294298020,5640,5640,5640,5640,0
|
|
20240603,174700,294298020,5640,5640,5640,5640,0
|
|
20240603,174600,294298020,5640,5640,5640,5640,0
|
|
20240603,174500,294298020,5640,5640,5640,5640,0
|
|
20240603,174400,294298020,5640,5640,5640,5640,0
|
|
20240603,174300,294298020,5640,5640,5640,5640,0
|
|
20240603,174200,294298020,5640,5640,5640,5640,0
|
|
20240603,174100,294298020,5640,5640,5640,5640,0
|
|
20240603,174000,294298020,5640,5640,5640,5640,0
|
|
20240603,173900,294298020,5640,5640,5640,5640,0
|
|
20240603,173800,294298020,5640,5640,5640,5640,0
|
|
20240603,173700,294298020,5640,5640,5640,5640,5620
|
|
20240603,173600,294298020,5640,5640,5640,5640,0
|
|
20240603,173500,294298020,5640,5640,5640,5640,0
|
|
20240603,173400,294298020,5640,5640,5640,5640,0
|
|
20240603,173300,294298020,5640,5640,5640,5640,0
|
|
20240603,173200,294298020,5640,5640,5640,5640,0
|
|
20240603,173100,294298020,5640,5640,5640,5640,0
|
|
20240603,173000,294298020,5640,5640,5640,5640,0
|
|
20240603,172900,294298020,5640,5640,5640,5640,0
|
|
20240603,172800,294298020,5640,5640,5640,5640,0
|
|
20240603,172700,294298020,5640,5640,5640,5640,0
|
|
20240603,172600,294298020,5640,5640,5640,5640,0
|
|
20240603,172500,294298020,5640,5640,5640,5640,0
|
|
20240603,172400,294298020,5640,5640,5640,5640,0
|
|
20240603,172300,294298020,5640,5640,5640,5640,0
|
|
20240603,172200,294298020,5640,5640,5640,5640,0
|
|
20240603,172100,294298020,5640,5640,5640,5640,0
|
|
20240603,172000,294298020,5640,5640,5640,5640,0
|
|
20240603,171900,294298020,5640,5640,5640,5640,0
|
|
20240603,171800,294298020,5640,5640,5640,5640,0
|
|
20240603,171700,294298020,5640,5640,5640,5640,0
|
|
20240603,171600,294298020,5640,5640,5640,5640,0
|
|
20240603,171500,294298020,5640,5640,5640,5640,0
|
|
20240603,171400,294298020,5640,5640,5640,5640,0
|
|
20240603,171300,294298020,5640,5640,5640,5640,0
|
|
20240603,171200,294298020,5640,5640,5640,5640,0
|
|
20240603,171100,294298020,5640,5640,5640,5640,0
|
|
20240603,171000,294298020,5640,5640,5640,5640,0
|
|
20240603,170900,294298020,5640,5640,5640,5640,0
|
|
20240603,170800,294298020,5640,5640,5640,5640,0
|
|
20240603,170700,294298020,5640,5640,5640,5640,5620
|
|
20240603,170600,294298020,5640,5640,5640,5640,0
|
|
20240603,170500,294298020,5640,5640,5640,5640,0
|
|
20240603,170400,294298020,5640,5640,5640,5640,0
|
|
20240603,170300,294298020,5640,5640,5640,5640,0
|
|
20240603,170200,294298020,5640,5640,5640,5640,0
|
|
20240603,170100,294298020,5640,5640,5640,5640,0
|
|
20240603,170000,294298020,5640,5640,5640,5640,0
|
|
20240603,165900,294298020,5640,5640,5640,5640,0
|
|
20240603,165800,294298020,5640,5640,5640,5640,0
|
|
20240603,165700,294298020,5640,5640,5640,5640,0
|
|
20240603,165600,294298020,5640,5640,5640,5640,0
|
|
20240603,165500,294298020,5640,5640,5640,5640,0
|
|
20240603,165400,294298020,5640,5640,5640,5640,0
|
|
20240603,165300,294298020,5640,5640,5640,5640,0
|
|
20240603,165200,294298020,5640,5640,5640,5640,0
|
|
20240603,165100,294298020,5640,5640,5640,5640,0
|
|
20240603,165000,294298020,5640,5640,5640,5640,0
|
|
20240603,164900,294298020,5640,5640,5640,5640,0
|
|
20240603,164800,294298020,5640,5640,5640,5640,0
|
|
20240603,164700,294298020,5640,5640,5640,5640,0
|
|
20240603,164600,294298020,5640,5640,5640,5640,0
|
|
20240603,164500,294298020,5640,5640,5640,5640,0
|
|
20240603,164400,294298020,5640,5640,5640,5640,0
|
|
20240603,164300,294298020,5640,5640,5640,5640,0
|
|
20240603,164200,294298020,5640,5640,5640,5640,0
|
|
20240603,164100,294298020,5640,5640,5640,5640,0
|
|
20240603,164000,294298020,5640,5640,5640,5640,0
|
|
20240603,163900,294298020,5640,5640,5640,5640,0
|
|
20240603,163800,294298020,5640,5640,5640,5640,0
|
|
20240603,163700,294298020,5640,5640,5640,5640,5620
|
|
20240603,163600,294298020,5640,5640,5640,5640,0
|
|
20240603,163500,294298020,5640,5640,5640,5640,0
|
|
20240603,163400,294298020,5640,5640,5640,5640,0
|
|
20240603,163300,294298020,5640,5640,5640,5640,0
|
|
20240603,163200,294298020,5640,5640,5640,5640,0
|
|
20240603,163100,294298020,5640,5640,5640,5640,0
|
|
20240603,163000,294298020,5640,5640,5640,5640,0
|
|
20240603,162900,294298020,5640,5640,5640,5640,0
|
|
20240603,162800,294298020,5640,5640,5640,5640,0
|
|
20240603,162700,294298020,5640,5640,5640,5640,0
|
|
20240603,162600,294298020,5640,5640,5640,5640,0
|
|
20240603,162500,294298020,5640,5640,5640,5640,0
|
|
20240603,162400,294298020,5640,5640,5640,5640,0
|
|
20240603,162300,294298020,5640,5640,5640,5640,0
|
|
20240603,162200,294298020,5640,5640,5640,5640,0
|
|
20240603,162100,294298020,5640,5640,5640,5640,0
|
|
20240603,162000,294298020,5640,5640,5640,5640,0
|
|
20240603,161900,294298020,5640,5640,5640,5640,0
|
|
20240603,161800,294298020,5640,5640,5640,5640,0
|
|
20240603,161700,294298020,5640,5640,5640,5640,0
|
|
20240603,161600,294298020,5640,5640,5640,5640,0
|
|
20240603,161500,294298020,5640,5640,5640,5640,0
|
|
20240603,161400,294298020,5640,5640,5640,5640,0
|
|
20240603,161300,294298020,5640,5640,5640,5640,0
|
|
20240603,161200,294298020,5640,5640,5640,5640,0
|
|
20240603,161100,294298020,5640,5640,5640,5640,0
|
|
20240603,161000,294298020,5640,5640,5640,5640,0
|
|
20240603,160900,294298020,5640,5640,5640,5640,0
|
|
20240603,160800,294298020,5640,5640,5640,5640,0
|
|
20240603,160700,294298020,5640,5640,5640,5640,5620
|
|
20240603,160600,294298020,5640,5640,5640,5640,0
|
|
20240603,160500,294298020,5640,5640,5640,5640,0
|
|
20240603,160400,294298020,5640,5640,5640,5640,0
|
|
20240603,160300,294298020,5640,5640,5640,5640,0
|
|
20240603,160200,294298020,5640,5640,5640,5640,0
|
|
20240603,160100,294298020,5640,5640,5640,5640,0
|
|
20240603,160000,294298020,5640,5640,5640,5640,0
|
|
20240603,155900,294298020,5640,5640,5640,5640,0
|
|
20240603,155800,294298020,5640,5640,5640,5640,0
|
|
20240603,155700,294298020,5640,5640,5640,5640,0
|
|
20240603,155600,294298020,5640,5640,5640,5640,0
|
|
20240603,155500,294298020,5640,5640,5640,5640,0
|
|
20240603,155400,294298020,5640,5640,5640,5640,0
|
|
20240603,155300,294298020,5640,5640,5640,5640,0
|
|
20240603,155200,294298020,5640,5640,5640,5640,0
|
|
20240603,155100,294298020,5640,5640,5640,5640,0
|
|
20240603,155000,294298020,5640,5640,5640,5640,0
|
|
20240603,154900,294298020,5640,5640,5640,5640,0
|
|
20240603,154800,294298020,5640,5640,5640,5640,0
|
|
20240603,154700,294298020,5640,5640,5640,5640,0
|
|
20240603,154600,294298020,5640,5640,5640,5640,0
|
|
20240603,154500,294298020,5640,5640,5640,5640,0
|
|
20240603,154400,294298020,5640,5640,5640,5640,0
|
|
20240603,154300,294298020,5640,5640,5640,5640,0
|
|
20240603,154200,294298020,5640,5640,5640,5640,0
|
|
20240603,154100,294298020,5640,5640,5640,5640,0
|
|
20240603,154000,294298020,5640,5640,5640,5640,0
|
|
20240603,153900,294298020,5640,5640,5640,5640,0
|
|
20240603,153800,294298020,5640,5640,5640,5640,0
|
|
20240603,153700,294298020,5640,5640,5640,5640,5620
|
|
20240603,153600,294298020,5640,5640,5640,5640,0
|
|
20240603,153500,294298020,5640,5640,5640,5640,0
|
|
20240603,153400,294298020,5640,5640,5640,5640,0
|
|
20240603,153300,294298020,5640,5640,5640,5640,0
|
|
20240603,153200,294298020,5640,5640,5640,5640,0
|
|
20240603,153100,294298020,5640,5640,5640,5640,0
|
|
20240603,153000,294298020,5640,5640,5640,5640,5620
|
|
20240603,152900,262601220,5650,5650,5650,5650,0
|
|
20240603,152800,262601220,5650,5650,5650,5650,0
|
|
20240603,152700,262601220,5650,5650,5650,5650,0
|
|
20240603,152600,262601220,5650,5650,5650,5650,0
|
|
20240603,152500,262601220,5650,5650,5650,5650,0
|
|
20240603,152400,262601220,5650,5650,5650,5650,0
|
|
20240603,152300,262601220,5650,5650,5650,5650,0
|
|
20240603,152200,262601220,5650,5650,5650,5650,0
|
|
20240603,152100,262601220,5650,5650,5650,5650,0
|
|
20240603,152000,262601220,5650,5650,5650,5650,0
|
|
20240603,151900,262601220,5650,5650,5650,5650,0
|
|
20240603,151800,262601220,5650,5650,5650,5650,6
|
|
20240603,151700,262567320,5650,5650,5650,5650,233
|
|
20240603,151600,261250870,5640,5650,5650,5640,2545
|
|
20240603,151500,246897020,5640,5640,5640,5640,40
|
|
20240603,151400,246671420,5640,5640,5640,5640,20
|
|
20240603,151300,246558620,5640,5640,5640,5640,100
|
|
20240603,151200,245994620,5640,5640,5640,5640,0
|
|
20240603,151100,245994620,5640,5640,5640,5640,0
|
|
20240603,151000,245994620,5640,5640,5640,5640,0
|
|
20240603,150900,245994620,5640,5640,5640,5640,968
|
|
20240603,150800,240535100,5630,5630,5630,5630,0
|
|
20240603,150700,240535100,5630,5630,5630,5630,2
|
|
20240603,150600,240523840,5630,5630,5630,5630,0
|
|
20240603,150500,240523840,5630,5640,5640,5630,166
|
|
20240603,150400,239588910,5640,5640,5640,5640,0
|
|
20240603,150300,239588910,5640,5630,5640,5630,1002
|
|
20240603,150200,233937650,5630,5650,5650,5630,4
|
|
20240603,150100,233915090,5630,5650,5650,5630,6
|
|
20240603,150000,233881250,5650,5650,5650,5650,4
|
|
20240603,145900,233858650,5640,5640,5640,5640,19
|
|
20240603,145800,233751490,5630,5630,5630,5630,0
|
|
20240603,145700,233751490,5630,5630,5630,5630,52
|
|
20240603,145600,233458730,5630,5630,5630,5630,0
|
|
20240603,145500,233458730,5630,5630,5630,5630,0
|
|
20240603,145400,233458730,5630,5630,5630,5630,180
|
|
20240603,145300,232445330,5630,5630,5630,5630,0
|
|
20240603,145200,232445330,5630,5630,5630,5630,400
|
|
20240603,145100,230193330,5660,5660,5660,5660,4
|
|
20240603,145000,230170690,5640,5640,5640,5640,0
|
|
20240603,144900,230170690,5640,5640,5640,5640,0
|
|
20240603,144800,230170690,5640,5640,5640,5640,0
|
|
20240603,144700,230170690,5640,5640,5640,5640,0
|
|
20240603,144600,230170690,5640,5640,5640,5640,0
|
|
20240603,144500,230170690,5640,5650,5650,5640,3000
|
|
20240603,144400,213244820,5650,5650,5650,5650,100
|
|
20240603,144300,212679820,5660,5650,5660,5650,104
|
|
20240603,144200,212092180,5660,5660,5660,5660,0
|
|
20240603,144100,212092180,5660,5660,5660,5660,50
|
|
20240603,144000,211809180,5660,5660,5660,5660,50
|
|
20240603,143900,211526180,5670,5660,5670,5660,320
|
|
20240603,143800,209714780,5660,5660,5660,5660,0
|
|
20240603,143700,209714780,5660,5660,5660,5660,50
|
|
20240603,143600,209431780,5670,5670,5670,5670,0
|
|
20240603,143500,209431780,5670,5670,5670,5670,5
|
|
20240603,143400,209403430,5660,5660,5660,5660,0
|
|
20240603,143300,209403430,5660,5660,5660,5660,2
|
|
20240603,143200,209392110,5670,5670,5670,5670,30
|
|
20240603,143100,209222010,5670,5660,5670,5660,601
|
|
20240603,143000,205820170,5660,5660,5660,5650,3
|
|
20240603,142900,205803200,5650,5650,5650,5650,101
|
|
20240603,142800,205232550,5660,5650,5660,5650,1600
|
|
20240603,142700,196186550,5650,5650,5650,5650,89
|
|
20240603,142600,195683700,5660,5660,5660,5660,6
|
|
20240603,142500,195649740,5650,5650,5650,5650,100
|
|
20240603,142400,195084740,5650,5650,5650,5650,100
|
|
20240603,142300,194519740,5650,5650,5650,5650,0
|
|
20240603,142200,194519740,5650,5650,5650,5650,100
|
|
20240603,142100,193954740,5650,5650,5650,5650,1794
|
|
20240603,142000,183818640,5630,5640,5650,5630,112
|
|
20240603,141900,183187010,5640,5640,5640,5640,0
|
|
20240603,141800,183187010,5640,5640,5640,5640,5
|
|
20240603,141700,183158810,5640,5640,5640,5640,0
|
|
20240603,141600,183158810,5640,5640,5640,5640,0
|
|
20240603,141500,183158810,5640,5640,5640,5640,320
|
|
20240603,141400,181354010,5620,5620,5620,5620,0
|
|
20240603,141300,181354010,5620,5620,5620,5620,0
|
|
20240603,141200,181354010,5620,5620,5620,5620,0
|
|
20240603,141100,181354010,5620,5620,5620,5620,13
|
|
20240603,141000,181280950,5630,5640,5640,5630,1655
|
|
20240603,140900,171962950,5640,5640,5640,5640,1
|
|
20240603,140800,171957310,5630,5630,5630,5630,0
|
|
20240603,140700,171957310,5630,5630,5630,5630,0
|
|
20240603,140600,171957310,5630,5630,5630,5630,0
|
|
20240603,140500,171957310,5630,5630,5630,5630,50
|
|
20240603,140400,171675810,5640,5640,5640,5640,100
|
|
20240603,140300,171111810,5640,5640,5640,5640,0
|
|
20240603,140200,171111810,5640,5640,5640,5640,0
|
|
20240603,140100,171111810,5640,5630,5640,5630,32
|
|
20240603,140000,170931600,5650,5650,5650,5650,0
|
|
20240603,135900,170931600,5650,5650,5650,5650,0
|
|
20240603,135800,170931600,5650,5650,5650,5650,0
|
|
20240603,135700,170931600,5650,5650,5650,5650,0
|
|
20240603,135600,170931600,5650,5650,5650,5650,0
|
|
20240603,135500,170931600,5650,5650,5650,5650,0
|
|
20240603,135400,170931600,5650,5650,5650,5650,0
|
|
20240603,135300,170931600,5650,5650,5650,5650,5
|
|
20240603,135200,170903350,5640,5640,5640,5640,0
|
|
20240603,135100,170903350,5640,5640,5640,5640,0
|
|
20240603,135000,170903350,5640,5640,5640,5640,0
|
|
20240603,134900,170903350,5640,5640,5640,5640,19
|
|
20240603,134800,170796190,5650,5650,5650,5650,0
|
|
20240603,134700,170796190,5650,5650,5650,5650,0
|
|
20240603,134600,170796190,5650,5650,5650,5650,0
|
|
20240603,134500,170796190,5650,5650,5650,5650,5
|
|
20240603,134400,170767940,5650,5650,5650,5650,0
|
|
20240603,134300,170767940,5650,5650,5650,5650,0
|
|
20240603,134200,170767940,5650,5650,5650,5650,0
|
|
20240603,134100,170767940,5650,5650,5650,5650,0
|
|
20240603,134000,170767940,5650,5650,5650,5650,0
|
|
20240603,133900,170767940,5650,5650,5650,5650,0
|
|
20240603,133800,170767940,5650,5650,5650,5650,0
|
|
20240603,133700,170767940,5650,5650,5650,5650,0
|
|
20240603,133600,170767940,5650,5650,5650,5650,5
|
|
20240603,133500,170739690,5650,5650,5650,5650,0
|
|
20240603,133400,170739690,5650,5650,5650,5650,0
|
|
20240603,133300,170739690,5650,5650,5650,5650,4
|
|
20240603,133200,170717090,5650,5650,5650,5650,0
|
|
20240603,133100,170717090,5650,5650,5650,5650,0
|
|
20240603,133000,170717090,5650,5650,5650,5650,176
|
|
20240603,132900,169722690,5650,5650,5650,5650,0
|
|
20240603,132800,169722690,5650,5650,5650,5650,5
|
|
20240603,132700,169694440,5620,5620,5620,5620,0
|
|
20240603,132600,169694440,5620,5620,5620,5620,0
|
|
20240603,132500,169694440,5620,5640,5640,5620,1000
|
|
20240603,132400,164068870,5640,5640,5640,5640,0
|
|
20240603,132300,164068870,5640,5640,5640,5640,0
|
|
20240603,132200,164068870,5640,5640,5640,5640,0
|
|
20240603,132100,164068870,5640,5640,5640,5640,0
|
|
20240603,132000,164068870,5640,5640,5640,5640,200
|
|
20240603,131900,162940870,5640,5640,5640,5640,0
|
|
20240603,131800,162940870,5640,5640,5640,5640,83
|
|
20240603,131700,162472750,5640,5640,5640,5640,50
|
|
20240603,131600,162190750,5640,5640,5640,5640,0
|
|
20240603,131500,162190750,5640,5640,5640,5640,0
|
|
20240603,131400,162190750,5640,5640,5640,5640,0
|
|
20240603,131300,162190750,5640,5640,5640,5640,3
|
|
20240603,131200,162173830,5660,5660,5660,5660,0
|
|
20240603,131100,162173830,5660,5660,5660,5660,5
|
|
20240603,131000,162145530,5660,5660,5660,5660,0
|
|
20240603,130900,162145530,5660,5660,5660,5660,1
|
|
20240603,130800,162139870,5640,5640,5640,5640,100
|
|
20240603,130700,161575870,5630,5660,5660,5630,2
|
|
20240603,130600,161564580,5660,5660,5660,5660,0
|
|
20240603,130500,161564580,5660,5660,5660,5660,20
|
|
20240603,130400,161451380,5660,5660,5660,5660,0
|
|
20240603,130300,161451380,5660,5660,5660,5660,5
|
|
20240603,130200,161423080,5650,5650,5650,5650,105
|
|
20240603,130100,160829830,5650,5650,5650,5650,1313
|
|
20240603,130000,153411380,5650,5650,5650,5650,342
|
|
20240603,125900,151479080,5650,5650,5650,5650,0
|
|
20240603,125800,151479080,5650,5650,5650,5650,0
|
|
20240603,125700,151479080,5650,5650,5650,5650,0
|
|
20240603,125600,151479080,5650,5650,5650,5650,15
|
|
20240603,125500,151394330,5650,5640,5650,5640,247
|
|
20240603,125400,150000770,5640,5640,5640,5640,0
|
|
20240603,125300,150000770,5640,5630,5640,5630,702
|
|
20240603,125200,146048490,5640,5640,5640,5640,0
|
|
20240603,125100,146048490,5640,5640,5640,5640,0
|
|
20240603,125000,146048490,5640,5640,5640,5640,0
|
|
20240603,124900,146048490,5640,5640,5640,5640,89
|
|
20240603,124800,145546530,5640,5640,5640,5640,0
|
|
20240603,124700,145546530,5640,5640,5640,5640,47
|
|
20240603,124600,145281450,5640,5640,5640,5640,5
|
|
20240603,124500,145253250,5630,5630,5630,5630,0
|
|
20240603,124400,145253250,5630,5630,5630,5630,0
|
|
20240603,124300,145253250,5630,5630,5630,5630,0
|
|
20240603,124200,145253250,5630,5630,5630,5630,0
|
|
20240603,124100,145253250,5630,5630,5630,5630,0
|
|
20240603,124000,145253250,5630,5630,5630,5630,0
|
|
20240603,123900,145253250,5630,5630,5630,5630,39
|
|
20240603,123800,145033680,5630,5630,5630,5630,405
|
|
20240603,123700,142753530,5630,5630,5630,5630,0
|
|
20240603,123600,142753530,5630,5630,5630,5630,0
|
|
20240603,123500,142753530,5630,5630,5630,5630,475
|
|
20240603,123400,140079280,5630,5630,5630,5630,1
|
|
20240603,123300,140073650,5640,5640,5640,5640,0
|
|
20240603,123200,140073650,5640,5640,5640,5640,1
|
|
20240603,123100,140068010,5630,5630,5630,5630,8
|
|
20240603,123000,140022970,5640,5640,5640,5640,5
|
|
20240603,122900,139994770,5640,5640,5640,5640,0
|
|
20240603,122800,139994770,5640,5640,5640,5640,218
|
|
20240603,122700,138765250,5640,5640,5640,5640,0
|
|
20240603,122600,138765250,5640,5640,5640,5640,0
|
|
20240603,122500,138765250,5640,5640,5640,5640,0
|
|
20240603,122400,138765250,5640,5640,5640,5640,0
|
|
20240603,122300,138765250,5640,5640,5640,5640,1
|
|
20240603,122200,138759610,5640,5640,5640,5640,0
|
|
20240603,122100,138759610,5640,5640,5640,5640,5
|
|
20240603,122000,138731410,5650,5650,5650,5650,0
|
|
20240603,121900,138731410,5650,5650,5650,5650,0
|
|
20240603,121800,138731410,5650,5650,5650,5650,0
|
|
20240603,121700,138731410,5650,5650,5650,5650,0
|
|
20240603,121600,138731410,5650,5650,5650,5650,0
|
|
20240603,121500,138731410,5650,5650,5650,5650,0
|
|
20240603,121400,138731410,5650,5650,5650,5650,0
|
|
20240603,121300,138731410,5650,5650,5650,5650,5
|
|
20240603,121200,138703160,5610,5610,5610,5610,300
|
|
20240603,121100,137020160,5650,5650,5650,5650,0
|
|
20240603,121000,137020160,5650,5640,5650,5640,1800
|
|
20240603,120900,126850360,5610,5610,5610,5610,0
|
|
20240603,120800,126850360,5610,5610,5610,5610,0
|
|
20240603,120700,126850360,5610,5610,5610,5610,6
|
|
20240603,120600,126816700,5640,5640,5640,5640,0
|
|
20240603,120500,126816700,5640,5640,5640,5640,45
|
|
20240603,120400,126562900,5610,5610,5610,5610,440
|
|
20240603,120300,124094500,5640,5640,5640,5640,0
|
|
20240603,120200,124094500,5640,5640,5640,5640,0
|
|
20240603,120100,124094500,5640,5640,5640,5640,88
|
|
20240603,120000,123598180,5640,5630,5640,5630,900
|
|
20240603,115900,118522280,5640,5640,5640,5640,0
|
|
20240603,115800,118522280,5640,5640,5640,5640,0
|
|
20240603,115700,118522280,5640,5640,5640,5640,2
|
|
20240603,115600,118511000,5640,5640,5640,5640,5
|
|
20240603,115500,118482800,5630,5630,5630,5630,0
|
|
20240603,115400,118482800,5630,5630,5630,5630,0
|
|
20240603,115300,118482800,5630,5630,5630,5630,0
|
|
20240603,115200,118482800,5630,5630,5630,5630,0
|
|
20240603,115100,118482800,5630,5630,5630,5630,0
|
|
20240603,115000,118482800,5630,5630,5630,5630,282
|
|
20240603,114900,116895140,5630,5630,5630,5630,0
|
|
20240603,114800,116895140,5630,5630,5630,5630,5
|
|
20240603,114700,116866990,5630,5630,5630,5630,0
|
|
20240603,114600,116866990,5630,5620,5630,5620,100
|
|
20240603,114500,116304450,5620,5620,5620,5620,0
|
|
20240603,114400,116304450,5620,5620,5620,5620,0
|
|
20240603,114300,116304450,5620,5620,5620,5620,1
|
|
20240603,114200,116298830,5620,5620,5620,5620,0
|
|
20240603,114100,116298830,5620,5620,5620,5620,0
|
|
20240603,114000,116298830,5620,5620,5620,5620,5
|
|
20240603,113900,116270730,5610,5610,5610,5610,0
|
|
20240603,113800,116270730,5610,5610,5610,5610,210
|
|
20240603,113700,115092630,5610,5610,5610,5610,0
|
|
20240603,113600,115092630,5610,5610,5610,5610,0
|
|
20240603,113500,115092630,5610,5610,5610,5610,4
|
|
20240603,113400,115070190,5600,5600,5600,5600,0
|
|
20240603,113300,115070190,5600,5600,5600,5600,0
|
|
20240603,113200,115070190,5600,5610,5610,5600,700
|
|
20240603,113100,111147830,5620,5620,5620,5620,5
|
|
20240603,113000,111119730,5620,5620,5620,5620,38
|
|
20240603,112900,110906170,5610,5610,5610,5610,0
|
|
20240603,112800,110906170,5610,5610,5610,5610,0
|
|
20240603,112700,110906170,5610,5610,5610,5610,39
|
|
20240603,112600,110687380,5620,5620,5620,5620,0
|
|
20240603,112500,110687380,5620,5620,5620,5620,0
|
|
20240603,112400,110687380,5620,5620,5620,5620,0
|
|
20240603,112300,110687380,5620,5620,5620,5620,5
|
|
20240603,112200,110659280,5620,5620,5620,5620,100
|
|
20240603,112100,110097280,5620,5620,5620,5620,10
|
|
20240603,112000,110041080,5620,5620,5620,5620,1
|
|
20240603,111900,110035460,5630,5630,5630,5630,0
|
|
20240603,111800,110035460,5630,5630,5630,5630,0
|
|
20240603,111700,110035460,5630,5630,5630,5630,1
|
|
20240603,111600,110029830,5630,5630,5630,5630,2
|
|
20240603,111500,110018570,5630,5630,5630,5630,5
|
|
20240603,111400,109990420,5630,5630,5630,5630,11
|
|
20240603,111300,109928490,5630,5630,5630,5630,15
|
|
20240603,111200,109844040,5630,5630,5630,5630,5
|
|
20240603,111100,109815890,5630,5630,5630,5630,0
|
|
20240603,111000,109815890,5630,5630,5630,5630,0
|
|
20240603,110900,109815890,5630,5610,5630,5610,365
|
|
20240603,110800,107767940,5620,5620,5620,5620,49
|
|
20240603,110700,107492560,5620,5620,5620,5620,1
|
|
20240603,110600,107486940,5630,5620,5630,5620,190
|
|
20240603,110500,106419090,5620,5620,5620,5620,0
|
|
20240603,110400,106419090,5620,5620,5620,5620,0
|
|
20240603,110300,106419090,5620,5620,5620,5620,10
|
|
20240603,110200,106362890,5620,5620,5620,5620,0
|
|
20240603,110100,106362890,5620,5620,5620,5620,0
|
|
20240603,110000,106362890,5620,5620,5620,5620,100
|
|
20240603,105900,105800890,5620,5620,5620,5620,0
|
|
20240603,105800,105800890,5620,5620,5620,5620,5
|
|
20240603,105700,105772790,5600,5600,5600,5600,0
|
|
20240603,105600,105772790,5600,5600,5600,5600,0
|
|
20240603,105500,105772790,5600,5600,5600,5600,0
|
|
20240603,105400,105772790,5600,5600,5600,5600,122
|
|
20240603,105300,105089590,5610,5610,5610,5610,10
|
|
20240603,105200,105033490,5610,5610,5610,5610,0
|
|
20240603,105100,105033490,5610,5610,5610,5610,10
|
|
20240603,105000,104977390,5620,5630,5630,5620,25
|
|
20240603,104900,104836840,5610,5610,5610,5610,0
|
|
20240603,104800,104836840,5610,5610,5610,5610,0
|
|
20240603,104700,104836840,5610,5610,5610,5610,25
|
|
20240603,104600,104696590,5610,5610,5610,5610,0
|
|
20240603,104500,104696590,5610,5610,5610,5610,0
|
|
20240603,104400,104696590,5610,5610,5610,5610,0
|
|
20240603,104300,104696590,5610,5610,5610,5610,0
|
|
20240603,104200,104696590,5610,5610,5610,5610,0
|
|
20240603,104100,104696590,5610,5610,5610,5610,50
|
|
20240603,104000,104416090,5600,5600,5600,5600,200
|
|
20240603,103900,103296090,5610,5610,5610,5610,45
|
|
20240603,103800,103043640,5610,5610,5610,5610,1634
|
|
20240603,103700,93876900,5620,5620,5620,5620,35
|
|
20240603,103600,93680200,5640,5640,5640,5640,0
|
|
20240603,103500,93680200,5640,5640,5640,5640,0
|
|
20240603,103400,93680200,5640,5640,5640,5640,0
|
|
20240603,103300,93680200,5640,5640,5640,5640,5
|
|
20240603,103200,93652000,5640,5640,5640,5640,17
|
|
20240603,103100,93556120,5650,5650,5650,5650,0
|
|
20240603,103000,93556120,5650,5650,5650,5650,0
|
|
20240603,102900,93556120,5650,5650,5650,5650,0
|
|
20240603,102800,93556120,5650,5650,5650,5650,100
|
|
20240603,102700,92991120,5650,5650,5650,5650,0
|
|
20240603,102600,92991120,5650,5650,5650,5650,0
|
|
20240603,102500,92991120,5650,5650,5650,5650,105
|
|
20240603,102400,92397870,5610,5610,5610,5610,0
|
|
20240603,102300,92397870,5610,5610,5610,5610,50
|
|
20240603,102200,92117370,5650,5650,5650,5650,8
|
|
20240603,102100,92072170,5650,5650,5650,5650,0
|
|
20240603,102000,92072170,5650,5650,5650,5650,2
|
|
20240603,101900,92060870,5620,5620,5620,5620,9
|
|
20240603,101800,92010290,5620,5650,5650,5620,2077
|
|
20240603,101700,80337520,5650,5650,5650,5650,1
|
|
20240603,101600,80331870,5650,5650,5650,5650,35
|
|
20240603,101500,80134120,5650,5650,5650,5650,5
|
|
20240603,101400,80105870,5620,5620,5620,5620,603
|
|
20240603,101300,76717010,5620,5650,5650,5620,301
|
|
20240603,101200,75024860,5640,5640,5640,5640,0
|
|
20240603,101100,75024860,5640,5640,5640,5640,0
|
|
20240603,101000,75024860,5640,5640,5640,5640,1
|
|
20240603,100900,75019220,5650,5650,5650,5650,0
|
|
20240603,100800,75019220,5650,5650,5650,5650,5
|
|
20240603,100700,74990970,5650,5650,5650,5650,2
|
|
20240603,100600,74979670,5650,5650,5650,5650,4
|
|
20240603,100500,74957070,5650,5650,5650,5650,4
|
|
20240603,100400,74934470,5640,5640,5640,5640,10
|
|
20240603,100300,74878070,5640,5640,5640,5640,18
|
|
20240603,100200,74776550,5640,5640,5640,5640,84
|
|
20240603,100100,74302790,5640,5640,5640,5640,100
|
|
20240603,100000,73738790,5640,5640,5640,5640,15
|
|
20240603,095900,73654190,5640,5640,5640,5640,0
|
|
20240603,095800,73654190,5640,5640,5640,5640,0
|
|
20240603,095700,73654190,5640,5640,5640,5640,0
|
|
20240603,095600,73654190,5640,5640,5640,5630,112
|
|
20240603,095500,73023570,5640,5640,5640,5640,210
|
|
20240603,095400,71839170,5640,5640,5640,5640,200
|
|
20240603,095300,70711170,5660,5660,5660,5660,0
|
|
20240603,095200,70711170,5660,5660,5660,5660,0
|
|
20240603,095100,70711170,5660,5660,5660,5660,5
|
|
20240603,095000,70682870,5650,5650,5650,5650,78
|
|
20240603,094900,70242170,5660,5660,5660,5660,0
|
|
20240603,094800,70242170,5660,5660,5660,5660,0
|
|
20240603,094700,70242170,5660,5660,5660,5660,119
|
|
20240603,094600,69568630,5660,5660,5660,5660,100
|
|
20240603,094500,69002630,5660,5660,5660,5660,15
|
|
20240603,094400,68917730,5660,5660,5660,5660,150
|
|
20240603,094300,68068730,5660,5660,5670,5660,55
|
|
20240603,094200,67757380,5660,5660,5660,5660,159
|
|
20240603,094100,66857440,5660,5650,5660,5650,238
|
|
20240603,094000,65512590,5650,5650,5650,5650,0
|
|
20240603,093900,65512590,5650,5650,5650,5650,277
|
|
20240603,093800,63947540,5640,5640,5640,5640,10
|
|
20240603,093700,63891140,5650,5650,5650,5650,23
|
|
20240603,093600,63761190,5660,5660,5660,5660,0
|
|
20240603,093500,63761190,5660,5660,5660,5660,15
|
|
20240603,093400,63676290,5640,5640,5640,5640,0
|
|
20240603,093300,63676290,5640,5640,5640,5640,0
|
|
20240603,093200,63676290,5640,5640,5640,5640,0
|
|
20240603,093100,63676290,5640,5640,5640,5640,0
|
|
20240603,093000,63676290,5640,5660,5660,5640,45
|
|
20240603,092900,63421890,5660,5640,5660,5640,100
|
|
20240603,092800,62856890,5640,5640,5640,5640,100
|
|
20240603,092700,62292890,5660,5660,5660,5660,0
|
|
20240603,092600,62292890,5660,5660,5660,5660,5
|
|
20240603,092500,62264590,5650,5650,5650,5650,0
|
|
20240603,092400,62264590,5650,5650,5650,5650,0
|
|
20240603,092300,62264590,5650,5650,5650,5650,1
|
|
20240603,092200,62258940,5650,5670,5670,5650,1264
|
|
20240603,092100,55108110,5660,5660,5660,5660,110
|
|
20240603,092000,54485510,5660,5660,5660,5660,4
|
|
20240603,091900,54462870,5660,5680,5680,5660,1690
|
|
20240603,091800,44863870,5680,5670,5680,5670,55
|
|
20240603,091700,44551970,5680,5670,5680,5670,645
|
|
20240603,091600,40888390,5670,5680,5680,5670,171
|
|
20240603,091500,39918520,5680,5680,5680,5680,583
|
|
20240603,091400,36607080,5670,5660,5670,5660,679
|
|
20240603,091300,32757740,5660,5660,5660,5660,4
|
|
20240603,091200,32735100,5650,5650,5650,5650,2088
|
|
20240603,091100,20937900,5650,5640,5650,5640,235
|
|
20240603,091000,19612490,5630,5640,5640,5630,105
|
|
20240603,090900,19021290,5630,5630,5630,5630,169
|
|
20240603,090800,18069820,5620,5620,5620,5620,21
|
|
20240603,090700,17951800,5610,5590,5610,5590,225
|
|
20240603,090600,16690270,5590,5590,5590,5590,0
|
|
20240603,090500,16690270,5590,5620,5620,5590,2056
|
|
20240603,090400,5195540,5580,5580,5580,5580,0
|
|
20240603,090300,5195540,5580,5580,5580,5580,20
|
|
20240603,090200,5083940,5580,5580,5580,5580,300
|
|
20240603,090100,3409940,5590,5610,5610,5590,310
|
|
20240603,090000,1676740,5610,5590,5610,5590,270
|