649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,194600,126762355,3260,3260,3260,3260,1213
|
|
20240603,194500,126762355,3260,3260,3260,3260,0
|
|
20240603,194400,126762355,3260,3260,3260,3260,0
|
|
20240603,194300,126762355,3260,3260,3260,3260,0
|
|
20240603,194200,126762355,3260,3260,3260,3260,0
|
|
20240603,194100,126762355,3260,3260,3260,3260,0
|
|
20240603,194000,126762355,3260,3260,3260,3260,0
|
|
20240603,193900,126762355,3260,3260,3260,3260,0
|
|
20240603,193800,126762355,3260,3260,3260,3260,0
|
|
20240603,193700,126762355,3260,3260,3260,3260,0
|
|
20240603,193600,126762355,3260,3260,3260,3260,0
|
|
20240603,193500,126762355,3260,3260,3260,3260,0
|
|
20240603,193400,126762355,3260,3260,3260,3260,0
|
|
20240603,193300,126762355,3260,3260,3260,3260,0
|
|
20240603,193200,126762355,3260,3260,3260,3260,0
|
|
20240603,193100,126762355,3260,3260,3260,3260,0
|
|
20240603,193000,126762355,3260,3260,3260,3260,0
|
|
20240603,192900,126762355,3260,3260,3260,3260,0
|
|
20240603,192800,126762355,3260,3260,3260,3260,0
|
|
20240603,192700,126762355,3260,3260,3260,3260,0
|
|
20240603,192600,126762355,3260,3260,3260,3260,0
|
|
20240603,192500,126762355,3260,3260,3260,3260,0
|
|
20240603,192400,126762355,3260,3260,3260,3260,0
|
|
20240603,192300,126762355,3260,3260,3260,3260,0
|
|
20240603,192200,126762355,3260,3260,3260,3260,0
|
|
20240603,192100,126762355,3260,3260,3260,3260,0
|
|
20240603,192000,126762355,3260,3260,3260,3260,0
|
|
20240603,191900,126762355,3260,3260,3260,3260,0
|
|
20240603,191800,126762355,3260,3260,3260,3260,0
|
|
20240603,191700,126762355,3260,3260,3260,3260,0
|
|
20240603,191600,126762355,3260,3260,3260,3260,1213
|
|
20240603,191500,126762355,3260,3260,3260,3260,0
|
|
20240603,191400,126762355,3260,3260,3260,3260,0
|
|
20240603,191300,126762355,3260,3260,3260,3260,0
|
|
20240603,191200,126762355,3260,3260,3260,3260,0
|
|
20240603,191100,126762355,3260,3260,3260,3260,0
|
|
20240603,191000,126762355,3260,3260,3260,3260,0
|
|
20240603,190900,126762355,3260,3260,3260,3260,0
|
|
20240603,190800,126762355,3260,3260,3260,3260,0
|
|
20240603,190700,126762355,3260,3260,3260,3260,0
|
|
20240603,190600,126762355,3260,3260,3260,3260,0
|
|
20240603,190500,126762355,3260,3260,3260,3260,0
|
|
20240603,190400,126762355,3260,3260,3260,3260,0
|
|
20240603,190300,126762355,3260,3260,3260,3260,0
|
|
20240603,190200,126762355,3260,3260,3260,3260,0
|
|
20240603,190100,126762355,3260,3260,3260,3260,0
|
|
20240603,190000,126762355,3260,3260,3260,3260,0
|
|
20240603,185900,126762355,3260,3260,3260,3260,0
|
|
20240603,185800,126762355,3260,3260,3260,3260,0
|
|
20240603,185700,126762355,3260,3260,3260,3260,0
|
|
20240603,185600,126762355,3260,3260,3260,3260,0
|
|
20240603,185500,126762355,3260,3260,3260,3260,0
|
|
20240603,185400,126762355,3260,3260,3260,3260,0
|
|
20240603,185300,126762355,3260,3260,3260,3260,0
|
|
20240603,185200,126762355,3260,3260,3260,3260,0
|
|
20240603,185100,126762355,3260,3260,3260,3260,0
|
|
20240603,185000,126762355,3260,3260,3260,3260,0
|
|
20240603,184900,126762355,3260,3260,3260,3260,0
|
|
20240603,184800,126762355,3260,3260,3260,3260,0
|
|
20240603,184700,126762355,3260,3260,3260,3260,0
|
|
20240603,184600,126762355,3260,3260,3260,3260,1213
|
|
20240603,184500,126762355,3260,3260,3260,3260,0
|
|
20240603,184400,126762355,3260,3260,3260,3260,0
|
|
20240603,184300,126762355,3260,3260,3260,3260,0
|
|
20240603,184200,126762355,3260,3260,3260,3260,0
|
|
20240603,184100,126762355,3260,3260,3260,3260,0
|
|
20240603,184000,126762355,3260,3260,3260,3260,0
|
|
20240603,183900,126762355,3260,3260,3260,3260,0
|
|
20240603,183800,126762355,3260,3260,3260,3260,0
|
|
20240603,183700,126762355,3260,3260,3260,3260,0
|
|
20240603,183600,126762355,3260,3260,3260,3260,0
|
|
20240603,183500,126762355,3260,3260,3260,3260,0
|
|
20240603,183400,126762355,3260,3260,3260,3260,0
|
|
20240603,183300,126762355,3260,3260,3260,3260,0
|
|
20240603,183200,126762355,3260,3260,3260,3260,0
|
|
20240603,183100,126762355,3260,3260,3260,3260,0
|
|
20240603,183000,126762355,3260,3260,3260,3260,0
|
|
20240603,182900,126762355,3260,3260,3260,3260,0
|
|
20240603,182800,126762355,3260,3260,3260,3260,0
|
|
20240603,182700,126762355,3260,3260,3260,3260,0
|
|
20240603,182600,126762355,3260,3260,3260,3260,0
|
|
20240603,182500,126762355,3260,3260,3260,3260,0
|
|
20240603,182400,126762355,3260,3260,3260,3260,0
|
|
20240603,182300,126762355,3260,3260,3260,3260,0
|
|
20240603,182200,126762355,3260,3260,3260,3260,0
|
|
20240603,182100,126762355,3260,3260,3260,3260,0
|
|
20240603,182000,126762355,3260,3260,3260,3260,0
|
|
20240603,181900,126762355,3260,3260,3260,3260,0
|
|
20240603,181800,126762355,3260,3260,3260,3260,0
|
|
20240603,181700,126762355,3260,3260,3260,3260,0
|
|
20240603,181600,126762355,3260,3260,3260,3260,1213
|
|
20240603,181500,126762355,3260,3260,3260,3260,0
|
|
20240603,181400,126762355,3260,3260,3260,3260,0
|
|
20240603,181300,126762355,3260,3260,3260,3260,0
|
|
20240603,181200,126762355,3260,3260,3260,3260,0
|
|
20240603,181100,126762355,3260,3260,3260,3260,0
|
|
20240603,181000,126762355,3260,3260,3260,3260,0
|
|
20240603,180900,126762355,3260,3260,3260,3260,0
|
|
20240603,180800,126762355,3260,3260,3260,3260,0
|
|
20240603,180700,126762355,3260,3260,3260,3260,0
|
|
20240603,180600,126762355,3260,3260,3260,3260,0
|
|
20240603,180500,126762355,3260,3260,3260,3260,0
|
|
20240603,180400,126762355,3260,3260,3260,3260,0
|
|
20240603,180300,126762355,3260,3260,3260,3260,0
|
|
20240603,180200,126762355,3260,3260,3260,3260,0
|
|
20240603,180100,126762355,3260,3260,3260,3260,0
|
|
20240603,180000,126762355,3260,3260,3260,3260,0
|
|
20240603,175900,126762355,3260,3260,3260,3260,0
|
|
20240603,175800,126762355,3260,3260,3260,3260,0
|
|
20240603,175700,126762355,3260,3260,3260,3260,0
|
|
20240603,175600,126762355,3260,3260,3260,3260,0
|
|
20240603,175500,126762355,3260,3260,3260,3260,0
|
|
20240603,175400,126762355,3260,3260,3260,3260,0
|
|
20240603,175300,126762355,3260,3260,3260,3260,0
|
|
20240603,175200,126762355,3260,3260,3260,3260,0
|
|
20240603,175100,126762355,3260,3260,3260,3260,0
|
|
20240603,175000,126762355,3260,3260,3260,3260,0
|
|
20240603,174900,126762355,3260,3260,3260,3260,0
|
|
20240603,174800,126762355,3260,3260,3260,3260,0
|
|
20240603,174700,126762355,3260,3260,3260,3260,0
|
|
20240603,174600,126762355,3260,3260,3260,3260,1213
|
|
20240603,174500,126762355,3260,3260,3260,3260,0
|
|
20240603,174400,126762355,3260,3260,3260,3260,0
|
|
20240603,174300,126762355,3260,3260,3260,3260,0
|
|
20240603,174200,126762355,3260,3260,3260,3260,0
|
|
20240603,174100,126762355,3260,3260,3260,3260,0
|
|
20240603,174000,126762355,3260,3260,3260,3260,0
|
|
20240603,173900,126762355,3260,3260,3260,3260,0
|
|
20240603,173800,126762355,3260,3260,3260,3260,0
|
|
20240603,173700,126762355,3260,3260,3260,3260,0
|
|
20240603,173600,126762355,3260,3260,3260,3260,0
|
|
20240603,173500,126762355,3260,3260,3260,3260,0
|
|
20240603,173400,126762355,3260,3260,3260,3260,0
|
|
20240603,173300,126762355,3260,3260,3260,3260,0
|
|
20240603,173200,126762355,3260,3260,3260,3260,0
|
|
20240603,173100,126762355,3260,3260,3260,3260,0
|
|
20240603,173000,126762355,3260,3260,3260,3260,0
|
|
20240603,172900,126762355,3260,3260,3260,3260,0
|
|
20240603,172800,126762355,3260,3260,3260,3260,0
|
|
20240603,172700,126762355,3260,3260,3260,3260,0
|
|
20240603,172600,126762355,3260,3260,3260,3260,0
|
|
20240603,172500,126762355,3260,3260,3260,3260,0
|
|
20240603,172400,126762355,3260,3260,3260,3260,0
|
|
20240603,172300,126762355,3260,3260,3260,3260,0
|
|
20240603,172200,126762355,3260,3260,3260,3260,0
|
|
20240603,172100,126762355,3260,3260,3260,3260,0
|
|
20240603,172000,126762355,3260,3260,3260,3260,0
|
|
20240603,171900,126762355,3260,3260,3260,3260,0
|
|
20240603,171800,126762355,3260,3260,3260,3260,0
|
|
20240603,171700,126762355,3260,3260,3260,3260,0
|
|
20240603,171600,126762355,3260,3260,3260,3260,1213
|
|
20240603,171500,126762355,3260,3260,3260,3260,0
|
|
20240603,171400,126762355,3260,3260,3260,3260,0
|
|
20240603,171300,126762355,3260,3260,3260,3260,0
|
|
20240603,171200,126762355,3260,3260,3260,3260,0
|
|
20240603,171100,126762355,3260,3260,3260,3260,0
|
|
20240603,171000,126762355,3260,3260,3260,3260,0
|
|
20240603,170900,126762355,3260,3260,3260,3260,0
|
|
20240603,170800,126762355,3260,3260,3260,3260,0
|
|
20240603,170700,126762355,3260,3260,3260,3260,0
|
|
20240603,170600,126762355,3260,3260,3260,3260,0
|
|
20240603,170500,126762355,3260,3260,3260,3260,0
|
|
20240603,170400,126762355,3260,3260,3260,3260,0
|
|
20240603,170300,126762355,3260,3260,3260,3260,0
|
|
20240603,170200,126762355,3260,3260,3260,3260,0
|
|
20240603,170100,126762355,3260,3260,3260,3260,0
|
|
20240603,170000,126762355,3260,3260,3260,3260,0
|
|
20240603,165900,126762355,3260,3260,3260,3260,0
|
|
20240603,165800,126762355,3260,3260,3260,3260,0
|
|
20240603,165700,126762355,3260,3260,3260,3260,0
|
|
20240603,165600,126762355,3260,3260,3260,3260,0
|
|
20240603,165500,126762355,3260,3260,3260,3260,0
|
|
20240603,165400,126762355,3260,3260,3260,3260,0
|
|
20240603,165300,126762355,3260,3260,3260,3260,0
|
|
20240603,165200,126762355,3260,3260,3260,3260,0
|
|
20240603,165100,126762355,3260,3260,3260,3260,0
|
|
20240603,165000,126762355,3260,3260,3260,3260,0
|
|
20240603,164900,126762355,3260,3260,3260,3260,0
|
|
20240603,164800,126762355,3260,3260,3260,3260,0
|
|
20240603,164700,126762355,3260,3260,3260,3260,0
|
|
20240603,164600,126762355,3260,3260,3260,3260,1213
|
|
20240603,164500,126762355,3260,3260,3260,3260,0
|
|
20240603,164400,126762355,3260,3260,3260,3260,0
|
|
20240603,164300,126762355,3260,3260,3260,3260,0
|
|
20240603,164200,126762355,3260,3260,3260,3260,0
|
|
20240603,164100,126762355,3260,3260,3260,3260,0
|
|
20240603,164000,126762355,3260,3260,3260,3260,0
|
|
20240603,163900,126762355,3260,3260,3260,3260,0
|
|
20240603,163800,126762355,3260,3260,3260,3260,0
|
|
20240603,163700,126762355,3260,3260,3260,3260,0
|
|
20240603,163600,126762355,3260,3260,3260,3260,0
|
|
20240603,163500,126762355,3260,3260,3260,3260,0
|
|
20240603,163400,126762355,3260,3260,3260,3260,0
|
|
20240603,163300,126762355,3260,3260,3260,3260,0
|
|
20240603,163200,126762355,3260,3260,3260,3260,0
|
|
20240603,163100,126762355,3260,3260,3260,3260,0
|
|
20240603,163000,126762355,3260,3260,3260,3260,0
|
|
20240603,162900,126762355,3260,3260,3260,3260,0
|
|
20240603,162800,126762355,3260,3260,3260,3260,0
|
|
20240603,162700,126762355,3260,3260,3260,3260,0
|
|
20240603,162600,126762355,3260,3260,3260,3260,0
|
|
20240603,162500,126762355,3260,3260,3260,3260,0
|
|
20240603,162400,126762355,3260,3260,3260,3260,0
|
|
20240603,162300,126762355,3260,3260,3260,3260,0
|
|
20240603,162200,126762355,3260,3260,3260,3260,0
|
|
20240603,162100,126762355,3260,3260,3260,3260,0
|
|
20240603,162000,126762355,3260,3260,3260,3260,0
|
|
20240603,161900,126762355,3260,3260,3260,3260,0
|
|
20240603,161800,126762355,3260,3260,3260,3260,0
|
|
20240603,161700,126762355,3260,3260,3260,3260,0
|
|
20240603,161600,126762355,3260,3260,3260,3260,1213
|
|
20240603,161500,126762355,3260,3260,3260,3260,0
|
|
20240603,161400,126762355,3260,3260,3260,3260,0
|
|
20240603,161300,126762355,3260,3260,3260,3260,0
|
|
20240603,161200,126762355,3260,3260,3260,3260,0
|
|
20240603,161100,126762355,3260,3260,3260,3260,0
|
|
20240603,161000,126762355,3260,3260,3260,3260,0
|
|
20240603,160900,126762355,3260,3260,3260,3260,0
|
|
20240603,160800,126762355,3260,3260,3260,3260,0
|
|
20240603,160700,126762355,3260,3260,3260,3260,0
|
|
20240603,160600,126762355,3260,3260,3260,3260,0
|
|
20240603,160500,126762355,3260,3260,3260,3260,0
|
|
20240603,160400,126762355,3260,3260,3260,3260,0
|
|
20240603,160300,126762355,3260,3260,3260,3260,0
|
|
20240603,160200,126762355,3260,3260,3260,3260,0
|
|
20240603,160100,126762355,3260,3260,3260,3260,0
|
|
20240603,160000,126762355,3260,3260,3260,3260,0
|
|
20240603,155900,126762355,3260,3260,3260,3260,0
|
|
20240603,155800,126762355,3260,3260,3260,3260,0
|
|
20240603,155700,126762355,3260,3260,3260,3260,0
|
|
20240603,155600,126762355,3260,3260,3260,3260,0
|
|
20240603,155500,126762355,3260,3260,3260,3260,0
|
|
20240603,155400,126762355,3260,3260,3260,3260,0
|
|
20240603,155300,126762355,3260,3260,3260,3260,0
|
|
20240603,155200,126762355,3260,3260,3260,3260,0
|
|
20240603,155100,126762355,3260,3260,3260,3260,0
|
|
20240603,155000,126762355,3260,3260,3260,3260,0
|
|
20240603,154900,126762355,3260,3260,3260,3260,0
|
|
20240603,154800,126762355,3260,3260,3260,3260,0
|
|
20240603,154700,126762355,3260,3260,3260,3260,0
|
|
20240603,154600,126762355,3260,3260,3260,3260,1213
|
|
20240603,154500,126762355,3260,3260,3260,3260,0
|
|
20240603,154400,126762355,3260,3260,3260,3260,0
|
|
20240603,154300,126762355,3260,3260,3260,3260,0
|
|
20240603,154200,126762355,3260,3260,3260,3260,0
|
|
20240603,154100,126762355,3260,3260,3260,3260,0
|
|
20240603,154000,126762355,3260,3260,3260,3260,0
|
|
20240603,153900,126762355,3260,3260,3260,3260,0
|
|
20240603,153800,126762355,3260,3260,3260,3260,0
|
|
20240603,153700,126762355,3260,3260,3260,3260,0
|
|
20240603,153600,126762355,3260,3260,3260,3260,0
|
|
20240603,153500,126762355,3260,3260,3260,3260,0
|
|
20240603,153400,126762355,3260,3260,3260,3260,0
|
|
20240603,153300,126762355,3260,3260,3260,3260,0
|
|
20240603,153200,126762355,3260,3260,3260,3260,0
|
|
20240603,153100,126762355,3260,3260,3260,3260,0
|
|
20240603,153000,126762355,3260,3260,3260,3260,1213
|
|
20240603,152900,122807975,3275,3275,3275,3275,0
|
|
20240603,152800,122807975,3275,3275,3275,3275,0
|
|
20240603,152700,122807975,3275,3275,3275,3275,0
|
|
20240603,152600,122807975,3275,3275,3275,3275,0
|
|
20240603,152500,122807975,3275,3275,3275,3275,0
|
|
20240603,152400,122807975,3275,3275,3275,3275,0
|
|
20240603,152300,122807975,3275,3275,3275,3275,0
|
|
20240603,152200,122807975,3275,3275,3275,3275,0
|
|
20240603,152100,122807975,3275,3275,3275,3275,0
|
|
20240603,152000,122807975,3275,3275,3275,3275,0
|
|
20240603,151900,122807975,3275,3275,3275,3275,7
|
|
20240603,151800,122785050,3275,3275,3275,3275,0
|
|
20240603,151700,122785050,3275,3275,3275,3275,20
|
|
20240603,151600,122719550,3260,3265,3265,3260,158
|
|
20240603,151500,122204420,3270,3270,3270,3270,0
|
|
20240603,151400,122204420,3270,3270,3270,3270,0
|
|
20240603,151300,122204420,3270,3270,3270,3270,0
|
|
20240603,151200,122204420,3270,3270,3270,3270,130
|
|
20240603,151100,121779320,3270,3270,3270,3270,23
|
|
20240603,151000,121704110,3260,3260,3260,3260,0
|
|
20240603,150900,121704110,3260,3260,3260,3260,0
|
|
20240603,150800,121704110,3260,3260,3260,3260,0
|
|
20240603,150700,121704110,3260,3260,3260,3260,0
|
|
20240603,150600,121704110,3260,3260,3260,3260,35
|
|
20240603,150500,121590010,3255,3255,3255,3255,0
|
|
20240603,150400,121590010,3255,3255,3255,3255,0
|
|
20240603,150300,121590010,3255,3255,3255,3255,0
|
|
20240603,150200,121590010,3255,3260,3260,3255,250
|
|
20240603,150100,120775275,3260,3260,3260,3260,0
|
|
20240603,150000,120775275,3260,3260,3260,3260,0
|
|
20240603,145900,120775275,3260,3260,3260,3260,0
|
|
20240603,145800,120775275,3260,3260,3260,3260,0
|
|
20240603,145700,120775275,3260,3260,3260,3260,0
|
|
20240603,145600,120775275,3260,3260,3260,3260,0
|
|
20240603,145500,120775275,3260,3265,3265,3260,11
|
|
20240603,145400,120739405,3270,3270,3270,3270,0
|
|
20240603,145300,120739405,3270,3270,3270,3270,0
|
|
20240603,145200,120739405,3270,3270,3270,3270,0
|
|
20240603,145100,120739405,3270,3270,3270,3270,0
|
|
20240603,145000,120739405,3270,3270,3270,3270,0
|
|
20240603,144900,120739405,3270,3270,3270,3270,0
|
|
20240603,144800,120739405,3270,3270,3270,3270,0
|
|
20240603,144700,120739405,3270,3270,3270,3270,7
|
|
20240603,144600,120716515,3275,3275,3275,3275,40
|
|
20240603,144500,120585515,3275,3275,3275,3275,189
|
|
20240603,144400,119966540,3275,3275,3275,3275,1
|
|
20240603,144300,119963265,3275,3275,3275,3275,0
|
|
20240603,144200,119963265,3275,3275,3275,3275,0
|
|
20240603,144100,119963265,3275,3275,3275,3275,0
|
|
20240603,144000,119963265,3275,3275,3275,3275,0
|
|
20240603,143900,119963265,3275,3275,3275,3275,0
|
|
20240603,143800,119963265,3275,3275,3275,3275,0
|
|
20240603,143700,119963265,3275,3275,3275,3275,0
|
|
20240603,143600,119963265,3275,3275,3275,3275,0
|
|
20240603,143500,119963265,3275,3275,3275,3275,0
|
|
20240603,143400,119963265,3275,3275,3275,3275,0
|
|
20240603,143300,119963265,3275,3275,3275,3275,0
|
|
20240603,143200,119963265,3275,3275,3275,3275,1
|
|
20240603,143100,119959990,3275,3275,3275,3275,0
|
|
20240603,143000,119959990,3275,3275,3275,3275,0
|
|
20240603,142900,119959990,3275,3275,3275,3275,1
|
|
20240603,142800,119956715,3255,3255,3255,3255,0
|
|
20240603,142700,119956715,3255,3255,3255,3255,0
|
|
20240603,142600,119956715,3255,3255,3255,3255,0
|
|
20240603,142500,119956715,3255,3255,3255,3255,90
|
|
20240603,142400,119663765,3260,3260,3260,3260,328
|
|
20240603,142300,118594485,3260,3260,3260,3260,0
|
|
20240603,142200,118594485,3260,3260,3260,3260,0
|
|
20240603,142100,118594485,3260,3260,3260,3260,0
|
|
20240603,142000,118594485,3260,3260,3260,3260,0
|
|
20240603,141900,118594485,3260,3260,3260,3260,0
|
|
20240603,141800,118594485,3260,3260,3260,3260,0
|
|
20240603,141700,118594485,3260,3260,3260,3260,0
|
|
20240603,141600,118594485,3260,3260,3260,3260,0
|
|
20240603,141500,118594485,3260,3260,3260,3260,0
|
|
20240603,141400,118594485,3260,3260,3260,3260,2
|
|
20240603,141300,118587965,3250,3250,3250,3250,0
|
|
20240603,141200,118587965,3250,3270,3270,3250,2976
|
|
20240603,141100,108890775,3275,3275,3275,3275,0
|
|
20240603,141000,108890775,3275,3275,3275,3275,0
|
|
20240603,140900,108890775,3275,3275,3275,3275,0
|
|
20240603,140800,108890775,3275,3275,3275,3275,0
|
|
20240603,140700,108890775,3275,3275,3275,3275,0
|
|
20240603,140600,108890775,3275,3275,3275,3275,0
|
|
20240603,140500,108890775,3275,3275,3275,3275,8
|
|
20240603,140400,108864575,3275,3275,3275,3275,0
|
|
20240603,140300,108864575,3275,3275,3275,3275,0
|
|
20240603,140200,108864575,3275,3275,3275,3275,0
|
|
20240603,140100,108864575,3275,3275,3275,3275,0
|
|
20240603,140000,108864575,3275,3275,3275,3275,0
|
|
20240603,135900,108864575,3275,3275,3275,3275,0
|
|
20240603,135800,108864575,3275,3275,3275,3275,0
|
|
20240603,135700,108864575,3275,3275,3275,3275,1
|
|
20240603,135600,108861300,3275,3275,3275,3275,0
|
|
20240603,135500,108861300,3275,3275,3275,3275,0
|
|
20240603,135400,108861300,3275,3275,3275,3275,1
|
|
20240603,135300,108858025,3275,3275,3275,3275,0
|
|
20240603,135200,108858025,3275,3275,3275,3275,0
|
|
20240603,135100,108858025,3275,3275,3275,3275,2
|
|
20240603,135000,108851475,3275,3275,3275,3275,2
|
|
20240603,134900,108844925,3270,3270,3270,3270,0
|
|
20240603,134800,108844925,3270,3270,3270,3270,0
|
|
20240603,134700,108844925,3270,3270,3270,3270,0
|
|
20240603,134600,108844925,3270,3270,3270,3270,0
|
|
20240603,134500,108844925,3270,3270,3270,3270,10
|
|
20240603,134400,108812225,3275,3275,3275,3275,2
|
|
20240603,134300,108805675,3270,3270,3270,3270,0
|
|
20240603,134200,108805675,3270,3270,3270,3270,0
|
|
20240603,134100,108805675,3270,3270,3270,3270,0
|
|
20240603,134000,108805675,3270,3270,3270,3270,0
|
|
20240603,133900,108805675,3270,3270,3270,3270,144
|
|
20240603,133800,108334795,3270,3270,3270,3270,74
|
|
20240603,133700,108092815,3270,3270,3270,3270,1010
|
|
20240603,133600,104790115,3270,3270,3270,3270,0
|
|
20240603,133500,104790115,3270,3270,3270,3270,0
|
|
20240603,133400,104790115,3270,3270,3270,3270,100
|
|
20240603,133300,104463115,3270,3270,3270,3270,0
|
|
20240603,133200,104463115,3270,3270,3270,3270,52
|
|
20240603,133100,104293075,3270,3270,3270,3270,0
|
|
20240603,133000,104293075,3270,3270,3270,3270,0
|
|
20240603,132900,104293075,3270,3270,3270,3270,0
|
|
20240603,132800,104293075,3270,3270,3270,3270,0
|
|
20240603,132700,104293075,3270,3270,3270,3270,0
|
|
20240603,132600,104293075,3270,3270,3270,3270,0
|
|
20240603,132500,104293075,3270,3270,3270,3270,0
|
|
20240603,132400,104293075,3270,3270,3270,3270,0
|
|
20240603,132300,104293075,3270,3270,3270,3270,0
|
|
20240603,132200,104293075,3270,3270,3270,3270,1
|
|
20240603,132100,104289805,3270,3270,3270,3270,0
|
|
20240603,132000,104289805,3270,3270,3270,3270,1
|
|
20240603,131900,104286535,3270,3270,3270,3270,0
|
|
20240603,131800,104286535,3270,3270,3270,3270,0
|
|
20240603,131700,104286535,3270,3270,3270,3270,5
|
|
20240603,131600,104270185,3270,3270,3270,3270,0
|
|
20240603,131500,104270185,3270,3270,3270,3270,0
|
|
20240603,131400,104270185,3270,3270,3270,3270,0
|
|
20240603,131300,104270185,3270,3270,3270,3270,1
|
|
20240603,131200,104266915,3270,3270,3270,3270,0
|
|
20240603,131100,104266915,3270,3270,3270,3270,2
|
|
20240603,131000,104260375,3260,3260,3260,3260,4
|
|
20240603,130900,104247335,3270,3270,3270,3270,0
|
|
20240603,130800,104247335,3270,3270,3270,3270,50
|
|
20240603,130700,104083835,3270,3270,3270,3270,0
|
|
20240603,130600,104083835,3270,3270,3270,3270,0
|
|
20240603,130500,104083835,3270,3270,3270,3270,0
|
|
20240603,130400,104083835,3270,3270,3270,3270,0
|
|
20240603,130300,104083835,3270,3270,3270,3270,0
|
|
20240603,130200,104083835,3270,3270,3270,3270,3000
|
|
20240603,130100,94273835,3255,3255,3255,3255,0
|
|
20240603,130000,94273835,3255,3255,3255,3255,0
|
|
20240603,125900,94273835,3255,3255,3255,3255,0
|
|
20240603,125800,94273835,3255,3255,3255,3255,0
|
|
20240603,125700,94273835,3255,3255,3255,3255,268
|
|
20240603,125600,93401495,3255,3255,3255,3255,247
|
|
20240603,125500,92597510,3260,3260,3260,3260,100
|
|
20240603,125400,92271510,3260,3260,3260,3260,0
|
|
20240603,125300,92271510,3260,3260,3260,3260,0
|
|
20240603,125200,92271510,3260,3260,3260,3260,188
|
|
20240603,125100,91658630,3260,3260,3260,3260,0
|
|
20240603,125000,91658630,3260,3260,3260,3260,0
|
|
20240603,124900,91658630,3260,3260,3260,3260,1
|
|
20240603,124800,91655370,3255,3255,3255,3255,0
|
|
20240603,124700,91655370,3255,3255,3255,3255,0
|
|
20240603,124600,91655370,3255,3255,3255,3255,0
|
|
20240603,124500,91655370,3255,3255,3255,3255,0
|
|
20240603,124400,91655370,3255,3255,3255,3255,0
|
|
20240603,124300,91655370,3255,3255,3255,3255,0
|
|
20240603,124200,91655370,3255,3255,3255,3255,0
|
|
20240603,124100,91655370,3255,3255,3255,3255,0
|
|
20240603,124000,91655370,3255,3260,3260,3255,3033
|
|
20240603,123900,81777955,3260,3260,3260,3260,0
|
|
20240603,123800,81777955,3260,3260,3260,3260,1350
|
|
20240603,123700,77376955,3265,3265,3265,3265,0
|
|
20240603,123600,77376955,3265,3265,3265,3265,0
|
|
20240603,123500,77376955,3265,3265,3265,3265,0
|
|
20240603,123400,77376955,3265,3265,3265,3265,0
|
|
20240603,123300,77376955,3265,3265,3265,3265,0
|
|
20240603,123200,77376955,3265,3265,3265,3265,0
|
|
20240603,123100,77376955,3265,3265,3265,3265,0
|
|
20240603,123000,77376955,3265,3265,3265,3265,2
|
|
20240603,122900,77370425,3260,3260,3260,3260,0
|
|
20240603,122800,77370425,3260,3260,3260,3260,206
|
|
20240603,122700,76698865,3260,3260,3260,3260,4
|
|
20240603,122600,76685825,3260,3260,3260,3260,0
|
|
20240603,122500,76685825,3260,3260,3260,3260,0
|
|
20240603,122400,76685825,3260,3260,3260,3260,0
|
|
20240603,122300,76685825,3260,3260,3260,3260,0
|
|
20240603,122200,76685825,3260,3260,3260,3260,0
|
|
20240603,122100,76685825,3260,3265,3265,3260,927
|
|
20240603,122000,73662080,3265,3265,3265,3265,51
|
|
20240603,121900,73495565,3265,3265,3265,3265,0
|
|
20240603,121800,73495565,3265,3265,3265,3265,0
|
|
20240603,121700,73495565,3265,3265,3265,3265,0
|
|
20240603,121600,73495565,3265,3265,3265,3265,0
|
|
20240603,121500,73495565,3265,3265,3265,3265,0
|
|
20240603,121400,73495565,3265,3265,3265,3265,0
|
|
20240603,121300,73495565,3265,3265,3265,3265,0
|
|
20240603,121200,73495565,3265,3265,3265,3265,0
|
|
20240603,121100,73495565,3265,3265,3265,3265,0
|
|
20240603,121000,73495565,3265,3265,3265,3265,0
|
|
20240603,120900,73495565,3265,3265,3265,3265,0
|
|
20240603,120800,73495565,3265,3265,3265,3265,0
|
|
20240603,120700,73495565,3265,3265,3265,3265,0
|
|
20240603,120600,73495565,3265,3265,3265,3265,0
|
|
20240603,120500,73495565,3265,3265,3265,3265,0
|
|
20240603,120400,73495565,3265,3265,3265,3265,0
|
|
20240603,120300,73495565,3265,3265,3265,3265,0
|
|
20240603,120200,73495565,3265,3265,3265,3265,0
|
|
20240603,120100,73495565,3265,3265,3265,3265,0
|
|
20240603,120000,73495565,3265,3265,3265,3265,0
|
|
20240603,115900,73495565,3265,3265,3265,3265,33
|
|
20240603,115800,73387820,3260,3260,3260,3260,0
|
|
20240603,115700,73387820,3260,3260,3260,3260,0
|
|
20240603,115600,73387820,3260,3260,3260,3260,0
|
|
20240603,115500,73387820,3260,3260,3260,3260,0
|
|
20240603,115400,73387820,3260,3260,3260,3260,0
|
|
20240603,115300,73387820,3260,3260,3260,3260,0
|
|
20240603,115200,73387820,3260,3260,3260,3260,700
|
|
20240603,115100,71105820,3270,3270,3270,3270,0
|
|
20240603,115000,71105820,3270,3270,3270,3270,0
|
|
20240603,114900,71105820,3270,3265,3270,3260,21
|
|
20240603,114800,71037250,3270,3270,3270,3270,0
|
|
20240603,114700,71037250,3270,3270,3270,3270,0
|
|
20240603,114600,71037250,3270,3270,3270,3270,0
|
|
20240603,114500,71037250,3270,3270,3270,3270,0
|
|
20240603,114400,71037250,3270,3270,3270,3270,0
|
|
20240603,114300,71037250,3270,3270,3270,3270,12
|
|
20240603,114200,70998010,3260,3260,3260,3260,0
|
|
20240603,114100,70998010,3260,3260,3260,3260,0
|
|
20240603,114000,70998010,3260,3260,3260,3260,0
|
|
20240603,113900,70998010,3260,3260,3260,3260,0
|
|
20240603,113800,70998010,3260,3260,3260,3260,0
|
|
20240603,113700,70998010,3260,3260,3260,3260,0
|
|
20240603,113600,70998010,3260,3260,3260,3260,0
|
|
20240603,113500,70998010,3260,3260,3260,3260,0
|
|
20240603,113400,70998010,3260,3260,3260,3260,0
|
|
20240603,113300,70998010,3260,3260,3260,3260,188
|
|
20240603,113200,70385130,3260,3260,3260,3260,0
|
|
20240603,113100,70385130,3260,3260,3260,3260,100
|
|
20240603,113000,70059130,3270,3270,3270,3270,0
|
|
20240603,112900,70059130,3270,3270,3270,3270,0
|
|
20240603,112800,70059130,3270,3270,3270,3270,0
|
|
20240603,112700,70059130,3270,3270,3270,3270,0
|
|
20240603,112600,70059130,3270,3260,3270,3260,62
|
|
20240603,112500,69856990,3260,3260,3260,3260,0
|
|
20240603,112400,69856990,3260,3260,3260,3260,0
|
|
20240603,112300,69856990,3260,3260,3260,3260,0
|
|
20240603,112200,69856990,3260,3260,3260,3260,0
|
|
20240603,112100,69856990,3260,3260,3260,3260,0
|
|
20240603,112000,69856990,3260,3260,3260,3260,0
|
|
20240603,111900,69856990,3260,3260,3260,3260,0
|
|
20240603,111800,69856990,3260,3260,3260,3260,0
|
|
20240603,111700,69856990,3260,3260,3260,3260,351
|
|
20240603,111600,68712730,3260,3260,3260,3260,0
|
|
20240603,111500,68712730,3260,3260,3260,3260,0
|
|
20240603,111400,68712730,3260,3260,3260,3260,0
|
|
20240603,111300,68712730,3260,3260,3260,3260,0
|
|
20240603,111200,68712730,3260,3260,3260,3260,0
|
|
20240603,111100,68712730,3260,3260,3260,3260,0
|
|
20240603,111000,68712730,3260,3260,3260,3260,0
|
|
20240603,110900,68712730,3260,3260,3260,3260,0
|
|
20240603,110800,68712730,3260,3260,3260,3260,0
|
|
20240603,110700,68712730,3260,3260,3260,3260,0
|
|
20240603,110600,68712730,3260,3260,3260,3260,0
|
|
20240603,110500,68712730,3260,3260,3260,3260,0
|
|
20240603,110400,68712730,3260,3260,3260,3260,0
|
|
20240603,110300,68712730,3260,3260,3260,3260,110
|
|
20240603,110200,68354130,3260,3260,3260,3260,0
|
|
20240603,110100,68354130,3260,3260,3260,3260,0
|
|
20240603,110000,68354130,3260,3260,3260,3260,110
|
|
20240603,105900,67995530,3260,3260,3260,3260,277
|
|
20240603,105800,67092510,3260,3260,3260,3260,0
|
|
20240603,105700,67092510,3260,3260,3260,3260,110
|
|
20240603,105600,66733910,3255,3255,3255,3255,0
|
|
20240603,105500,66733910,3255,3255,3255,3255,0
|
|
20240603,105400,66733910,3255,3260,3260,3255,110
|
|
20240603,105300,66375710,3255,3255,3255,3255,0
|
|
20240603,105200,66375710,3255,3255,3255,3255,2
|
|
20240603,105100,66369200,3255,3255,3255,3255,111
|
|
20240603,105000,66007895,3255,3255,3255,3255,0
|
|
20240603,104900,66007895,3255,3255,3255,3255,240
|
|
20240603,104800,65226695,3255,3255,3255,3255,111
|
|
20240603,104700,64865390,3255,3255,3255,3255,0
|
|
20240603,104600,64865390,3255,3255,3255,3255,0
|
|
20240603,104500,64865390,3255,3255,3255,3255,111
|
|
20240603,104400,64504085,3255,3255,3255,3255,0
|
|
20240603,104300,64504085,3255,3260,3260,3255,814
|
|
20240603,104200,61853850,3260,3260,3260,3260,111
|
|
20240603,104100,61491990,3260,3260,3260,3260,0
|
|
20240603,104000,61491990,3260,3260,3260,3260,0
|
|
20240603,103900,61491990,3260,3260,3260,3260,111
|
|
20240603,103800,61130130,3270,3260,3270,3260,349
|
|
20240603,103700,59989480,3260,3260,3260,3260,0
|
|
20240603,103600,59989480,3260,3260,3260,3260,111
|
|
20240603,103500,59627620,3275,3275,3275,3275,0
|
|
20240603,103400,59627620,3275,3275,3275,3275,0
|
|
20240603,103300,59627620,3275,3275,3275,3275,0
|
|
20240603,103200,59627620,3275,3275,3275,3275,0
|
|
20240603,103100,59627620,3275,3275,3275,3275,0
|
|
20240603,103000,59627620,3275,3275,3275,3275,0
|
|
20240603,102900,59627620,3275,3275,3275,3275,0
|
|
20240603,102800,59627620,3275,3275,3275,3275,0
|
|
20240603,102700,59627620,3275,3275,3275,3275,0
|
|
20240603,102600,59627620,3275,3275,3275,3275,1
|
|
20240603,102500,59624345,3255,3255,3255,3255,0
|
|
20240603,102400,59624345,3255,3255,3255,3255,0
|
|
20240603,102300,59624345,3255,3255,3255,3255,0
|
|
20240603,102200,59624345,3255,3255,3255,3255,0
|
|
20240603,102100,59624345,3255,3255,3255,3255,0
|
|
20240603,102000,59624345,3255,3255,3255,3255,0
|
|
20240603,101900,59624345,3255,3255,3255,3255,0
|
|
20240603,101800,59624345,3255,3255,3255,3255,121
|
|
20240603,101700,59230490,3255,3260,3260,3255,2831
|
|
20240603,101600,50009320,3275,3275,3275,3275,3
|
|
20240603,101500,49999495,3260,3265,3265,3260,121
|
|
20240603,101400,49604455,3260,3260,3260,3260,8
|
|
20240603,101300,49578375,3260,3260,3260,3260,0
|
|
20240603,101200,49578375,3260,3260,3260,3260,121
|
|
20240603,101100,49183915,3270,3270,3270,3270,4179
|
|
20240603,101000,35518585,3270,3270,3270,3270,205
|
|
20240603,100900,34848235,3270,3260,3270,3260,421
|
|
20240603,100800,33472775,3260,3260,3260,3260,0
|
|
20240603,100700,33472775,3260,3260,3260,3260,0
|
|
20240603,100600,33472775,3260,3260,3260,3260,121
|
|
20240603,100500,33078315,3265,3265,3265,3265,96
|
|
20240603,100400,32764875,3260,3260,3260,3260,0
|
|
20240603,100300,32764875,3260,3265,3265,3260,121
|
|
20240603,100200,32370365,3265,3265,3265,3265,0
|
|
20240603,100100,32370365,3265,3265,3265,3265,0
|
|
20240603,100000,32370365,3265,3265,3265,3265,1192
|
|
20240603,095900,28478485,3265,3265,3265,3265,66
|
|
20240603,095800,28262995,3265,3265,3265,3265,0
|
|
20240603,095700,28262995,3265,3265,3265,3265,121
|
|
20240603,095600,27867930,3270,3270,3270,3270,20
|
|
20240603,095500,27802530,3270,3270,3270,3270,30
|
|
20240603,095400,27704430,3265,3265,3265,3265,122
|
|
20240603,095300,27306100,3270,3265,3270,3265,920
|
|
20240603,095200,24297705,3270,3270,3270,3270,3
|
|
20240603,095100,24287895,3270,3265,3270,3265,127
|
|
20240603,095000,23873215,3270,3270,3270,3270,665
|
|
20240603,094900,21698665,3270,3270,3270,3270,0
|
|
20240603,094800,21698665,3270,3270,3270,3270,0
|
|
20240603,094700,21698665,3270,3270,3270,3270,0
|
|
20240603,094600,21698665,3270,3270,3270,3270,0
|
|
20240603,094500,21698665,3270,3275,3275,3270,367
|
|
20240603,094400,20498545,3275,3275,3275,3275,0
|
|
20240603,094300,20498545,3275,3275,3275,3275,1003
|
|
20240603,094200,17213720,3265,3265,3265,3265,0
|
|
20240603,094100,17213720,3265,3265,3265,3265,0
|
|
20240603,094000,17213720,3265,3265,3265,3265,0
|
|
20240603,093900,17213720,3265,3270,3270,3265,7
|
|
20240603,093800,17190845,3265,3265,3265,3265,0
|
|
20240603,093700,17190845,3265,3265,3265,3265,137
|
|
20240603,093600,16743540,3265,3265,3265,3265,0
|
|
20240603,093500,16743540,3265,3265,3265,3265,0
|
|
20240603,093400,16743540,3265,3265,3265,3265,137
|
|
20240603,093300,16296235,3265,3265,3265,3265,0
|
|
20240603,093200,16296235,3265,3265,3265,3265,31
|
|
20240603,093100,16195020,3265,3265,3265,3265,138
|
|
20240603,093000,15744450,3270,3270,3270,3270,0
|
|
20240603,092900,15744450,3270,3270,3270,3270,7
|
|
20240603,092800,15721560,3270,3265,3270,3265,141
|
|
20240603,092700,15261180,3270,3270,3270,3270,1
|
|
20240603,092600,15257910,3265,3265,3265,3265,14
|
|
20240603,092500,15212200,3265,3265,3265,3265,319
|
|
20240603,092400,14170665,3265,3265,3265,3265,14
|
|
20240603,092300,14124955,3270,3270,3270,3270,343
|
|
20240603,092200,13003345,3265,3265,3265,3265,781
|
|
20240603,092100,10453380,3270,3275,3275,3270,1360
|
|
20240603,092000,6003585,3275,3275,3275,3275,14
|
|
20240603,091900,5957735,3275,3280,3280,3275,138
|
|
20240603,091800,5505310,3285,3285,3285,3285,543
|
|
20240603,091700,3721555,3285,3285,3285,3285,0
|
|
20240603,091600,3721555,3285,3275,3285,3275,225
|
|
20240603,091500,2983810,3285,3275,3285,3275,89
|
|
20240603,091400,2691455,3275,3275,3275,3275,0
|
|
20240603,091300,2691455,3275,3275,3275,3275,138
|
|
20240603,091200,2239505,3275,3275,3275,3275,0
|
|
20240603,091100,2239505,3275,3275,3275,3275,20
|
|
20240603,091000,2174005,3275,3275,3275,3275,168
|
|
20240603,090900,1623805,3275,3275,3275,3275,0
|
|
20240603,090800,1623805,3275,3275,3275,3275,0
|
|
20240603,090700,1623805,3275,3280,3280,3275,43
|
|
20240603,090600,1482930,3285,3285,3285,3285,20
|
|
20240603,090500,1417230,3285,3300,3300,3285,55
|
|
20240603,090400,1236540,3285,3285,3285,3285,0
|
|
20240603,090300,1236540,3285,3285,3285,3285,0
|
|
20240603,090200,1236540,3285,3290,3290,3285,165
|
|
20240603,090100,694190,3290,3290,3290,3290,0
|
|
20240603,090000,694190,3290,3290,3290,3290,211
|