653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,195000,289110420,5220,5220,5220,5220,1247
|
|
20240603,194900,289110420,5220,5220,5220,5220,0
|
|
20240603,194800,289110420,5220,5220,5220,5220,0
|
|
20240603,194700,289110420,5220,5220,5220,5220,0
|
|
20240603,194600,289110420,5220,5220,5220,5220,0
|
|
20240603,194500,289110420,5220,5220,5220,5220,0
|
|
20240603,194400,289110420,5220,5220,5220,5220,0
|
|
20240603,194300,289110420,5220,5220,5220,5220,0
|
|
20240603,194200,289110420,5220,5220,5220,5220,0
|
|
20240603,194100,289110420,5220,5220,5220,5220,0
|
|
20240603,194000,289110420,5220,5220,5220,5220,0
|
|
20240603,193900,289110420,5220,5220,5220,5220,0
|
|
20240603,193800,289110420,5220,5220,5220,5220,0
|
|
20240603,193700,289110420,5220,5220,5220,5220,0
|
|
20240603,193600,289110420,5220,5220,5220,5220,0
|
|
20240603,193500,289110420,5220,5220,5220,5220,0
|
|
20240603,193400,289110420,5220,5220,5220,5220,0
|
|
20240603,193300,289110420,5220,5220,5220,5220,0
|
|
20240603,193200,289110420,5220,5220,5220,5220,0
|
|
20240603,193100,289110420,5220,5220,5220,5220,0
|
|
20240603,193000,289110420,5220,5220,5220,5220,0
|
|
20240603,192900,289110420,5220,5220,5220,5220,0
|
|
20240603,192800,289110420,5220,5220,5220,5220,0
|
|
20240603,192700,289110420,5220,5220,5220,5220,0
|
|
20240603,192600,289110420,5220,5220,5220,5220,0
|
|
20240603,192500,289110420,5220,5220,5220,5220,0
|
|
20240603,192400,289110420,5220,5220,5220,5220,0
|
|
20240603,192300,289110420,5220,5220,5220,5220,0
|
|
20240603,192200,289110420,5220,5220,5220,5220,0
|
|
20240603,192100,289110420,5220,5220,5220,5220,0
|
|
20240603,192000,289110420,5220,5220,5220,5220,1247
|
|
20240603,191900,289110420,5220,5220,5220,5220,0
|
|
20240603,191800,289110420,5220,5220,5220,5220,0
|
|
20240603,191700,289110420,5220,5220,5220,5220,0
|
|
20240603,191600,289110420,5220,5220,5220,5220,0
|
|
20240603,191500,289110420,5220,5220,5220,5220,0
|
|
20240603,191400,289110420,5220,5220,5220,5220,0
|
|
20240603,191300,289110420,5220,5220,5220,5220,0
|
|
20240603,191200,289110420,5220,5220,5220,5220,0
|
|
20240603,191100,289110420,5220,5220,5220,5220,0
|
|
20240603,191000,289110420,5220,5220,5220,5220,0
|
|
20240603,190900,289110420,5220,5220,5220,5220,0
|
|
20240603,190800,289110420,5220,5220,5220,5220,0
|
|
20240603,190700,289110420,5220,5220,5220,5220,0
|
|
20240603,190600,289110420,5220,5220,5220,5220,0
|
|
20240603,190500,289110420,5220,5220,5220,5220,0
|
|
20240603,190400,289110420,5220,5220,5220,5220,0
|
|
20240603,190300,289110420,5220,5220,5220,5220,0
|
|
20240603,190200,289110420,5220,5220,5220,5220,0
|
|
20240603,190100,289110420,5220,5220,5220,5220,0
|
|
20240603,190000,289110420,5220,5220,5220,5220,0
|
|
20240603,185900,289110420,5220,5220,5220,5220,0
|
|
20240603,185800,289110420,5220,5220,5220,5220,0
|
|
20240603,185700,289110420,5220,5220,5220,5220,0
|
|
20240603,185600,289110420,5220,5220,5220,5220,0
|
|
20240603,185500,289110420,5220,5220,5220,5220,0
|
|
20240603,185400,289110420,5220,5220,5220,5220,0
|
|
20240603,185300,289110420,5220,5220,5220,5220,0
|
|
20240603,185200,289110420,5220,5220,5220,5220,0
|
|
20240603,185100,289110420,5220,5220,5220,5220,0
|
|
20240603,185000,289110420,5220,5220,5220,5220,1247
|
|
20240603,184900,289110420,5220,5220,5220,5220,0
|
|
20240603,184800,289110420,5220,5220,5220,5220,0
|
|
20240603,184700,289110420,5220,5220,5220,5220,0
|
|
20240603,184600,289110420,5220,5220,5220,5220,0
|
|
20240603,184500,289110420,5220,5220,5220,5220,0
|
|
20240603,184400,289110420,5220,5220,5220,5220,0
|
|
20240603,184300,289110420,5220,5220,5220,5220,0
|
|
20240603,184200,289110420,5220,5220,5220,5220,0
|
|
20240603,184100,289110420,5220,5220,5220,5220,0
|
|
20240603,184000,289110420,5220,5220,5220,5220,0
|
|
20240603,183900,289110420,5220,5220,5220,5220,0
|
|
20240603,183800,289110420,5220,5220,5220,5220,0
|
|
20240603,183700,289110420,5220,5220,5220,5220,0
|
|
20240603,183600,289110420,5220,5220,5220,5220,0
|
|
20240603,183500,289110420,5220,5220,5220,5220,0
|
|
20240603,183400,289110420,5220,5220,5220,5220,0
|
|
20240603,183300,289110420,5220,5220,5220,5220,0
|
|
20240603,183200,289110420,5220,5220,5220,5220,0
|
|
20240603,183100,289110420,5220,5220,5220,5220,0
|
|
20240603,183000,289110420,5220,5220,5220,5220,0
|
|
20240603,182900,289110420,5220,5220,5220,5220,0
|
|
20240603,182800,289110420,5220,5220,5220,5220,0
|
|
20240603,182700,289110420,5220,5220,5220,5220,0
|
|
20240603,182600,289110420,5220,5220,5220,5220,0
|
|
20240603,182500,289110420,5220,5220,5220,5220,0
|
|
20240603,182400,289110420,5220,5220,5220,5220,0
|
|
20240603,182300,289110420,5220,5220,5220,5220,0
|
|
20240603,182200,289110420,5220,5220,5220,5220,0
|
|
20240603,182100,289110420,5220,5220,5220,5220,0
|
|
20240603,182000,289110420,5220,5220,5220,5220,1247
|
|
20240603,181900,289110420,5220,5220,5220,5220,0
|
|
20240603,181800,289110420,5220,5220,5220,5220,0
|
|
20240603,181700,289110420,5220,5220,5220,5220,0
|
|
20240603,181600,289110420,5220,5220,5220,5220,0
|
|
20240603,181500,289110420,5220,5220,5220,5220,0
|
|
20240603,181400,289110420,5220,5220,5220,5220,0
|
|
20240603,181300,289110420,5220,5220,5220,5220,0
|
|
20240603,181200,289110420,5220,5220,5220,5220,0
|
|
20240603,181100,289110420,5220,5220,5220,5220,0
|
|
20240603,181000,289110420,5220,5220,5220,5220,0
|
|
20240603,180900,289110420,5220,5220,5220,5220,0
|
|
20240603,180800,289110420,5220,5220,5220,5220,0
|
|
20240603,180700,289110420,5220,5220,5220,5220,0
|
|
20240603,180600,289110420,5220,5220,5220,5220,0
|
|
20240603,180500,289110420,5220,5220,5220,5220,0
|
|
20240603,180400,289110420,5220,5220,5220,5220,0
|
|
20240603,180300,289110420,5220,5220,5220,5220,0
|
|
20240603,180200,289110420,5220,5220,5220,5220,0
|
|
20240603,180100,289110420,5220,5220,5220,5220,0
|
|
20240603,180000,289110420,5220,5220,5220,5220,0
|
|
20240603,175900,289110420,5220,5220,5220,5220,0
|
|
20240603,175800,289110420,5220,5220,5220,5220,0
|
|
20240603,175700,289110420,5220,5220,5220,5220,0
|
|
20240603,175600,289110420,5220,5220,5220,5220,0
|
|
20240603,175500,289110420,5220,5220,5220,5220,0
|
|
20240603,175400,289110420,5220,5220,5220,5220,0
|
|
20240603,175300,289110420,5220,5220,5220,5220,0
|
|
20240603,175200,289110420,5220,5220,5220,5220,0
|
|
20240603,175100,289110420,5220,5220,5220,5220,0
|
|
20240603,175000,289110420,5220,5220,5220,5220,1247
|
|
20240603,174900,289110420,5220,5220,5220,5220,0
|
|
20240603,174800,289110420,5220,5220,5220,5220,0
|
|
20240603,174700,289110420,5220,5220,5220,5220,0
|
|
20240603,174600,289110420,5220,5220,5220,5220,0
|
|
20240603,174500,289110420,5220,5220,5220,5220,0
|
|
20240603,174400,289110420,5220,5220,5220,5220,0
|
|
20240603,174300,289110420,5220,5220,5220,5220,0
|
|
20240603,174200,289110420,5220,5220,5220,5220,0
|
|
20240603,174100,289110420,5220,5220,5220,5220,0
|
|
20240603,174000,289110420,5220,5220,5220,5220,0
|
|
20240603,173900,289110420,5220,5220,5220,5220,0
|
|
20240603,173800,289110420,5220,5220,5220,5220,0
|
|
20240603,173700,289110420,5220,5220,5220,5220,0
|
|
20240603,173600,289110420,5220,5220,5220,5220,0
|
|
20240603,173500,289110420,5220,5220,5220,5220,0
|
|
20240603,173400,289110420,5220,5220,5220,5220,0
|
|
20240603,173300,289110420,5220,5220,5220,5220,0
|
|
20240603,173200,289110420,5220,5220,5220,5220,0
|
|
20240603,173100,289110420,5220,5220,5220,5220,0
|
|
20240603,173000,289110420,5220,5220,5220,5220,0
|
|
20240603,172900,289110420,5220,5220,5220,5220,0
|
|
20240603,172800,289110420,5220,5220,5220,5220,0
|
|
20240603,172700,289110420,5220,5220,5220,5220,0
|
|
20240603,172600,289110420,5220,5220,5220,5220,0
|
|
20240603,172500,289110420,5220,5220,5220,5220,0
|
|
20240603,172400,289110420,5220,5220,5220,5220,0
|
|
20240603,172300,289110420,5220,5220,5220,5220,0
|
|
20240603,172200,289110420,5220,5220,5220,5220,0
|
|
20240603,172100,289110420,5220,5220,5220,5220,0
|
|
20240603,172000,289110420,5220,5220,5220,5220,1247
|
|
20240603,171900,289110420,5220,5220,5220,5220,0
|
|
20240603,171800,289110420,5220,5220,5220,5220,0
|
|
20240603,171700,289110420,5220,5220,5220,5220,0
|
|
20240603,171600,289110420,5220,5220,5220,5220,0
|
|
20240603,171500,289110420,5220,5220,5220,5220,0
|
|
20240603,171400,289110420,5220,5220,5220,5220,0
|
|
20240603,171300,289110420,5220,5220,5220,5220,0
|
|
20240603,171200,289110420,5220,5220,5220,5220,0
|
|
20240603,171100,289110420,5220,5220,5220,5220,0
|
|
20240603,171000,289110420,5220,5220,5220,5220,0
|
|
20240603,170900,289110420,5220,5220,5220,5220,0
|
|
20240603,170800,289110420,5220,5220,5220,5220,0
|
|
20240603,170700,289110420,5220,5220,5220,5220,0
|
|
20240603,170600,289110420,5220,5220,5220,5220,0
|
|
20240603,170500,289110420,5220,5220,5220,5220,0
|
|
20240603,170400,289110420,5220,5220,5220,5220,0
|
|
20240603,170300,289110420,5220,5220,5220,5220,0
|
|
20240603,170200,289110420,5220,5220,5220,5220,0
|
|
20240603,170100,289110420,5220,5220,5220,5220,0
|
|
20240603,170000,289110420,5220,5220,5220,5220,0
|
|
20240603,165900,289110420,5220,5220,5220,5220,0
|
|
20240603,165800,289110420,5220,5220,5220,5220,0
|
|
20240603,165700,289110420,5220,5220,5220,5220,0
|
|
20240603,165600,289110420,5220,5220,5220,5220,0
|
|
20240603,165500,289110420,5220,5220,5220,5220,0
|
|
20240603,165400,289110420,5220,5220,5220,5220,0
|
|
20240603,165300,289110420,5220,5220,5220,5220,0
|
|
20240603,165200,289110420,5220,5220,5220,5220,0
|
|
20240603,165100,289110420,5220,5220,5220,5220,0
|
|
20240603,165000,289110420,5220,5220,5220,5220,1247
|
|
20240603,164900,289110420,5220,5220,5220,5220,0
|
|
20240603,164800,289110420,5220,5220,5220,5220,0
|
|
20240603,164700,289110420,5220,5220,5220,5220,0
|
|
20240603,164600,289110420,5220,5220,5220,5220,0
|
|
20240603,164500,289110420,5220,5220,5220,5220,0
|
|
20240603,164400,289110420,5220,5220,5220,5220,0
|
|
20240603,164300,289110420,5220,5220,5220,5220,0
|
|
20240603,164200,289110420,5220,5220,5220,5220,0
|
|
20240603,164100,289110420,5220,5220,5220,5220,0
|
|
20240603,164000,289110420,5220,5220,5220,5220,0
|
|
20240603,163900,289110420,5220,5220,5220,5220,0
|
|
20240603,163800,289110420,5220,5220,5220,5220,0
|
|
20240603,163700,289110420,5220,5220,5220,5220,0
|
|
20240603,163600,289110420,5220,5220,5220,5220,0
|
|
20240603,163500,289110420,5220,5220,5220,5220,0
|
|
20240603,163400,289110420,5220,5220,5220,5220,0
|
|
20240603,163300,289110420,5220,5220,5220,5220,0
|
|
20240603,163200,289110420,5220,5220,5220,5220,0
|
|
20240603,163100,289110420,5220,5220,5220,5220,0
|
|
20240603,163000,289110420,5220,5220,5220,5220,0
|
|
20240603,162900,289110420,5220,5220,5220,5220,0
|
|
20240603,162800,289110420,5220,5220,5220,5220,0
|
|
20240603,162700,289110420,5220,5220,5220,5220,0
|
|
20240603,162600,289110420,5220,5220,5220,5220,0
|
|
20240603,162500,289110420,5220,5220,5220,5220,0
|
|
20240603,162400,289110420,5220,5220,5220,5220,0
|
|
20240603,162300,289110420,5220,5220,5220,5220,0
|
|
20240603,162200,289110420,5220,5220,5220,5220,0
|
|
20240603,162100,289110420,5220,5220,5220,5220,0
|
|
20240603,162000,289110420,5220,5220,5220,5220,1247
|
|
20240603,161900,289110420,5220,5220,5220,5220,0
|
|
20240603,161800,289110420,5220,5220,5220,5220,0
|
|
20240603,161700,289110420,5220,5220,5220,5220,0
|
|
20240603,161600,289110420,5220,5220,5220,5220,0
|
|
20240603,161500,289110420,5220,5220,5220,5220,0
|
|
20240603,161400,289110420,5220,5220,5220,5220,0
|
|
20240603,161300,289110420,5220,5220,5220,5220,0
|
|
20240603,161200,289110420,5220,5220,5220,5220,0
|
|
20240603,161100,289110420,5220,5220,5220,5220,0
|
|
20240603,161000,289110420,5220,5220,5220,5220,0
|
|
20240603,160900,289110420,5220,5220,5220,5220,0
|
|
20240603,160800,289110420,5220,5220,5220,5220,0
|
|
20240603,160700,289110420,5220,5220,5220,5220,0
|
|
20240603,160600,289110420,5220,5220,5220,5220,0
|
|
20240603,160500,289110420,5220,5220,5220,5220,0
|
|
20240603,160400,289110420,5220,5220,5220,5220,0
|
|
20240603,160300,289110420,5220,5220,5220,5220,0
|
|
20240603,160200,289110420,5220,5220,5220,5220,0
|
|
20240603,160100,289110420,5220,5220,5220,5220,0
|
|
20240603,160000,289110420,5220,5220,5220,5220,0
|
|
20240603,155900,289110420,5220,5220,5220,5220,0
|
|
20240603,155800,289110420,5220,5220,5220,5220,0
|
|
20240603,155700,289110420,5220,5220,5220,5220,0
|
|
20240603,155600,289110420,5220,5220,5220,5220,0
|
|
20240603,155500,289110420,5220,5220,5220,5220,0
|
|
20240603,155400,289110420,5220,5220,5220,5220,0
|
|
20240603,155300,289110420,5220,5220,5220,5220,0
|
|
20240603,155200,289110420,5220,5220,5220,5220,0
|
|
20240603,155100,289110420,5220,5220,5220,5220,0
|
|
20240603,155000,289110420,5220,5220,5220,5220,1247
|
|
20240603,154900,289110420,5220,5220,5220,5220,0
|
|
20240603,154800,289110420,5220,5220,5220,5220,0
|
|
20240603,154700,289110420,5220,5220,5220,5220,0
|
|
20240603,154600,289110420,5220,5220,5220,5220,0
|
|
20240603,154500,289110420,5220,5220,5220,5220,0
|
|
20240603,154400,289110420,5220,5220,5220,5220,0
|
|
20240603,154300,289110420,5220,5220,5220,5220,0
|
|
20240603,154200,289110420,5220,5220,5220,5220,0
|
|
20240603,154100,289110420,5220,5220,5220,5220,0
|
|
20240603,154000,289110420,5220,5220,5220,5220,0
|
|
20240603,153900,289110420,5220,5220,5220,5220,0
|
|
20240603,153800,289110420,5220,5220,5220,5220,0
|
|
20240603,153700,289110420,5220,5220,5220,5220,0
|
|
20240603,153600,289110420,5220,5220,5220,5220,0
|
|
20240603,153500,289110420,5220,5220,5220,5220,0
|
|
20240603,153400,289110420,5220,5220,5220,5220,0
|
|
20240603,153300,289110420,5220,5220,5220,5220,0
|
|
20240603,153200,289110420,5220,5220,5220,5220,0
|
|
20240603,153100,289110420,5220,5220,5220,5220,0
|
|
20240603,153000,289110420,5220,5220,5220,5220,1247
|
|
20240603,152900,282601080,5200,5200,5200,5200,0
|
|
20240603,152800,282601080,5200,5200,5200,5200,0
|
|
20240603,152700,282601080,5200,5200,5200,5200,0
|
|
20240603,152600,282601080,5200,5200,5200,5200,0
|
|
20240603,152500,282601080,5200,5200,5200,5200,0
|
|
20240603,152400,282601080,5200,5200,5200,5200,0
|
|
20240603,152300,282601080,5200,5200,5200,5200,0
|
|
20240603,152200,282601080,5200,5200,5200,5200,0
|
|
20240603,152100,282601080,5200,5200,5200,5200,0
|
|
20240603,152000,282601080,5200,5200,5200,5200,0
|
|
20240603,151900,282601080,5200,5210,5210,5200,53
|
|
20240603,151800,282325140,5210,5210,5210,5210,459
|
|
20240603,151700,279933750,5220,5210,5220,5210,11
|
|
20240603,151600,279876430,5210,5210,5210,5210,12
|
|
20240603,151500,279813910,5210,5210,5210,5210,41
|
|
20240603,151400,279600300,5200,5210,5210,5200,66
|
|
20240603,151300,279256450,5210,5210,5210,5210,0
|
|
20240603,151200,279256450,5210,5210,5210,5210,60
|
|
20240603,151100,278943850,5200,5200,5200,5200,0
|
|
20240603,151000,278943850,5200,5200,5200,5200,0
|
|
20240603,150900,278943850,5200,5200,5200,5200,1000
|
|
20240603,150800,273743850,5200,5200,5200,5200,1000
|
|
20240603,150700,268543850,5220,5220,5220,5220,0
|
|
20240603,150600,268543850,5220,5220,5220,5220,0
|
|
20240603,150500,268543850,5220,5220,5220,5220,0
|
|
20240603,150400,268543850,5220,5220,5220,5220,30
|
|
20240603,150300,268387250,5220,5220,5220,5220,0
|
|
20240603,150200,268387250,5220,5220,5220,5220,0
|
|
20240603,150100,268387250,5220,5220,5220,5220,0
|
|
20240603,150000,268387250,5220,5210,5220,5210,195
|
|
20240603,145900,267370950,5200,5200,5200,5200,0
|
|
20240603,145800,267370950,5200,5220,5220,5200,2204
|
|
20240603,145700,255905380,5220,5220,5220,5220,0
|
|
20240603,145600,255905380,5220,5220,5220,5220,100
|
|
20240603,145500,255383380,5220,5220,5220,5220,50
|
|
20240603,145400,255122380,5210,5210,5210,5210,0
|
|
20240603,145300,255122380,5210,5210,5210,5210,0
|
|
20240603,145200,255122380,5210,5210,5210,5210,0
|
|
20240603,145100,255122380,5210,5210,5210,5210,0
|
|
20240603,145000,255122380,5210,5210,5210,5210,0
|
|
20240603,144900,255122380,5210,5210,5210,5210,0
|
|
20240603,144800,255122380,5210,5220,5220,5210,1022
|
|
20240603,144700,249797710,5230,5230,5230,5230,0
|
|
20240603,144600,249797710,5230,5230,5230,5230,0
|
|
20240603,144500,249797710,5230,5230,5230,5230,0
|
|
20240603,144400,249797710,5230,5230,5230,5230,0
|
|
20240603,144300,249797710,5230,5230,5230,5230,0
|
|
20240603,144200,249797710,5230,5230,5230,5230,0
|
|
20240603,144100,249797710,5230,5230,5230,5230,0
|
|
20240603,144000,249797710,5230,5230,5230,5230,0
|
|
20240603,143900,249797710,5230,5230,5230,5230,0
|
|
20240603,143800,249797710,5230,5220,5230,5220,36
|
|
20240603,143700,249609750,5200,5200,5200,5200,5
|
|
20240603,143600,249583750,5210,5210,5210,5210,307
|
|
20240603,143500,247984280,5210,5210,5210,5210,25
|
|
20240603,143400,247854030,5210,5210,5210,5210,0
|
|
20240603,143300,247854030,5210,5210,5210,5210,0
|
|
20240603,143200,247854030,5210,5210,5210,5210,0
|
|
20240603,143100,247854030,5210,5210,5210,5210,0
|
|
20240603,143000,247854030,5210,5210,5210,5210,0
|
|
20240603,142900,247854030,5210,5210,5210,5210,0
|
|
20240603,142800,247854030,5210,5210,5210,5210,0
|
|
20240603,142700,247854030,5210,5210,5210,5210,0
|
|
20240603,142600,247854030,5210,5210,5210,5210,66
|
|
20240603,142500,247510170,5210,5210,5210,5210,0
|
|
20240603,142400,247510170,5210,5210,5210,5210,0
|
|
20240603,142300,247510170,5210,5210,5210,5210,0
|
|
20240603,142200,247510170,5210,5210,5210,5210,10
|
|
20240603,142100,247458070,5200,5200,5200,5200,0
|
|
20240603,142000,247458070,5200,5200,5200,5200,0
|
|
20240603,141900,247458070,5200,5200,5200,5200,0
|
|
20240603,141800,247458070,5200,5200,5200,5200,0
|
|
20240603,141700,247458070,5200,5200,5200,5200,3188
|
|
20240603,141600,230880470,5220,5220,5220,5220,192
|
|
20240603,141500,229878230,5220,5220,5220,5220,0
|
|
20240603,141400,229878230,5220,5220,5220,5220,1
|
|
20240603,141300,229873010,5220,5220,5220,5220,0
|
|
20240603,141200,229873010,5220,5210,5220,5210,2853
|
|
20240603,141100,215008130,5210,5210,5210,5210,1
|
|
20240603,141000,215002920,5200,5200,5200,5200,394
|
|
20240603,140900,212954120,5210,5210,5210,5210,0
|
|
20240603,140800,212954120,5210,5210,5210,5210,0
|
|
20240603,140700,212954120,5210,5210,5210,5210,0
|
|
20240603,140600,212954120,5210,5210,5210,5210,0
|
|
20240603,140500,212954120,5210,5210,5210,5210,0
|
|
20240603,140400,212954120,5210,5210,5210,5210,0
|
|
20240603,140300,212954120,5210,5210,5210,5210,0
|
|
20240603,140200,212954120,5210,5210,5210,5210,9
|
|
20240603,140100,212907230,5210,5210,5210,5210,0
|
|
20240603,140000,212907230,5210,5210,5210,5210,264
|
|
20240603,135900,211531790,5210,5210,5220,5210,3600
|
|
20240603,135800,192775290,5230,5230,5230,5230,1
|
|
20240603,135700,192770060,5230,5230,5230,5230,0
|
|
20240603,135600,192770060,5230,5230,5230,5210,4788
|
|
20240603,135500,167810100,5230,5230,5230,5230,20
|
|
20240603,135400,167705500,5230,5240,5240,5230,5
|
|
20240603,135300,167679320,5230,5230,5230,5230,97
|
|
20240603,135200,167172010,5240,5240,5240,5240,0
|
|
20240603,135100,167172010,5240,5240,5240,5240,0
|
|
20240603,135000,167172010,5240,5240,5240,5240,0
|
|
20240603,134900,167172010,5240,5230,5240,5230,1101
|
|
20240603,134800,161403160,5220,5220,5220,5220,1
|
|
20240603,134700,161397940,5240,5240,5240,5240,10
|
|
20240603,134600,161345540,5240,5240,5240,5240,10
|
|
20240603,134500,161293140,5250,5230,5250,5230,1000
|
|
20240603,134400,156055280,5230,5230,5230,5230,504
|
|
20240603,134300,153419360,5230,5230,5230,5230,1
|
|
20240603,134200,153414130,5230,5230,5230,5230,0
|
|
20240603,134100,153414130,5230,5230,5230,5230,436
|
|
20240603,134000,151133850,5230,5230,5230,5230,0
|
|
20240603,133900,151133850,5230,5230,5230,5230,0
|
|
20240603,133800,151133850,5230,5230,5230,5230,1209
|
|
20240603,133700,144810780,5230,5230,5230,5230,1
|
|
20240603,133600,144805550,5230,5230,5230,5230,0
|
|
20240603,133500,144805550,5230,5220,5230,5220,3093
|
|
20240603,133400,128658210,5210,5210,5210,5210,0
|
|
20240603,133300,128658210,5210,5210,5210,5210,0
|
|
20240603,133200,128658210,5210,5210,5210,5210,3
|
|
20240603,133100,128642580,5210,5210,5210,5210,0
|
|
20240603,133000,128642580,5210,5210,5210,5210,0
|
|
20240603,132900,128642580,5210,5210,5210,5210,46
|
|
20240603,132800,128402920,5220,5220,5220,5220,0
|
|
20240603,132700,128402920,5220,5220,5220,5220,0
|
|
20240603,132600,128402920,5220,5220,5220,5220,0
|
|
20240603,132500,128402920,5220,5220,5220,5220,0
|
|
20240603,132400,128402920,5220,5220,5220,5220,0
|
|
20240603,132300,128402920,5220,5220,5220,5220,0
|
|
20240603,132200,128402920,5220,5220,5220,5220,0
|
|
20240603,132100,128402920,5220,5220,5220,5220,0
|
|
20240603,132000,128402920,5220,5200,5220,5200,668
|
|
20240603,131900,124924770,5210,5210,5210,5210,0
|
|
20240603,131800,124924770,5210,5210,5210,5210,0
|
|
20240603,131700,124924770,5210,5210,5210,5210,0
|
|
20240603,131600,124924770,5210,5210,5210,5210,0
|
|
20240603,131500,124924770,5210,5210,5210,5210,0
|
|
20240603,131400,124924770,5210,5210,5210,5210,0
|
|
20240603,131300,124924770,5210,5210,5210,5210,0
|
|
20240603,131200,124924770,5210,5210,5210,5210,0
|
|
20240603,131100,124924770,5210,5210,5210,5210,0
|
|
20240603,131000,124924770,5210,5210,5210,5210,0
|
|
20240603,130900,124924770,5210,5210,5210,5210,0
|
|
20240603,130800,124924770,5210,5210,5210,5210,0
|
|
20240603,130700,124924770,5210,5210,5210,5210,1
|
|
20240603,130600,124919560,5200,5200,5200,5200,0
|
|
20240603,130500,124919560,5200,5200,5200,5200,0
|
|
20240603,130400,124919560,5200,5200,5200,5200,0
|
|
20240603,130300,124919560,5200,5200,5200,5200,0
|
|
20240603,130200,124919560,5200,5200,5200,5200,0
|
|
20240603,130100,124919560,5200,5200,5200,5200,0
|
|
20240603,130000,124919560,5200,5200,5200,5200,0
|
|
20240603,125900,124919560,5200,5200,5200,5200,950
|
|
20240603,125800,119979560,5210,5210,5210,5210,0
|
|
20240603,125700,119979560,5210,5210,5210,5210,99
|
|
20240603,125600,119463770,5200,5200,5200,5200,0
|
|
20240603,125500,119463770,5200,5200,5200,5200,0
|
|
20240603,125400,119463770,5200,5200,5200,5200,0
|
|
20240603,125300,119463770,5200,5200,5200,5200,0
|
|
20240603,125200,119463770,5200,5200,5200,5200,1666
|
|
20240603,125100,110800570,5220,5220,5220,5220,0
|
|
20240603,125000,110800570,5220,5220,5220,5220,0
|
|
20240603,124900,110800570,5220,5220,5220,5220,7
|
|
20240603,124800,110764030,5220,5220,5220,5220,0
|
|
20240603,124700,110764030,5220,5220,5220,5220,0
|
|
20240603,124600,110764030,5220,5220,5220,5220,0
|
|
20240603,124500,110764030,5220,5220,5220,5220,0
|
|
20240603,124400,110764030,5220,5220,5220,5220,0
|
|
20240603,124300,110764030,5220,5220,5220,5220,0
|
|
20240603,124200,110764030,5220,5220,5220,5220,0
|
|
20240603,124100,110764030,5220,5220,5220,5220,0
|
|
20240603,124000,110764030,5220,5220,5220,5220,0
|
|
20240603,123900,110764030,5220,5210,5220,5210,4
|
|
20240603,123800,110743180,5210,5210,5210,5210,100
|
|
20240603,123700,110222180,5200,5200,5200,5200,71
|
|
20240603,123600,109852980,5190,5190,5190,5190,100
|
|
20240603,123500,109333980,5190,5190,5190,5190,0
|
|
20240603,123400,109333980,5190,5190,5190,5190,0
|
|
20240603,123300,109333980,5190,5190,5190,5190,0
|
|
20240603,123200,109333980,5190,5190,5190,5190,0
|
|
20240603,123100,109333980,5190,5190,5190,5190,0
|
|
20240603,123000,109333980,5190,5190,5190,5190,0
|
|
20240603,122900,109333980,5190,5190,5190,5190,0
|
|
20240603,122800,109333980,5190,5190,5190,5190,0
|
|
20240603,122700,109333980,5190,5190,5190,5190,20
|
|
20240603,122600,109230180,5200,5200,5200,5200,10
|
|
20240603,122500,109178180,5200,5200,5200,5200,0
|
|
20240603,122400,109178180,5200,5200,5200,5200,0
|
|
20240603,122300,109178180,5200,5200,5200,5200,0
|
|
20240603,122200,109178180,5200,5200,5200,5200,0
|
|
20240603,122100,109178180,5200,5200,5200,5200,51
|
|
20240603,122000,108912980,5200,5200,5200,5200,6
|
|
20240603,121900,108881780,5200,5200,5200,5200,4
|
|
20240603,121800,108860980,5190,5190,5190,5190,0
|
|
20240603,121700,108860980,5190,5190,5190,5190,0
|
|
20240603,121600,108860980,5190,5190,5190,5190,0
|
|
20240603,121500,108860980,5190,5190,5190,5190,0
|
|
20240603,121400,108860980,5190,5190,5190,5190,0
|
|
20240603,121300,108860980,5190,5190,5190,5190,20
|
|
20240603,121200,108757180,5190,5190,5190,5190,0
|
|
20240603,121100,108757180,5190,5190,5190,5190,0
|
|
20240603,121000,108757180,5190,5190,5190,5190,278
|
|
20240603,120900,107314360,5190,5190,5190,5190,0
|
|
20240603,120800,107314360,5190,5190,5190,5190,0
|
|
20240603,120700,107314360,5190,5200,5200,5190,141
|
|
20240603,120600,106581360,5200,5200,5200,5200,0
|
|
20240603,120500,106581360,5200,5200,5200,5200,0
|
|
20240603,120400,106581360,5200,5200,5200,5200,0
|
|
20240603,120300,106581360,5200,5200,5200,5200,20
|
|
20240603,120200,106477360,5200,5200,5200,5200,1
|
|
20240603,120100,106472160,5180,5200,5200,5180,1503
|
|
20240603,120000,98672150,5200,5200,5200,5200,0
|
|
20240603,115900,98672150,5200,5200,5200,5200,0
|
|
20240603,115800,98672150,5200,5200,5200,5200,0
|
|
20240603,115700,98672150,5200,5200,5200,5200,168
|
|
20240603,115600,97798550,5200,5200,5200,5200,0
|
|
20240603,115500,97798550,5200,5200,5200,5200,0
|
|
20240603,115400,97798550,5200,5200,5200,5200,0
|
|
20240603,115300,97798550,5200,5200,5200,5200,0
|
|
20240603,115200,97798550,5200,5200,5200,5200,0
|
|
20240603,115100,97798550,5200,5200,5200,5200,0
|
|
20240603,115000,97798550,5200,5200,5200,5200,10
|
|
20240603,114900,97746550,5190,5190,5190,5190,0
|
|
20240603,114800,97746550,5190,5190,5190,5190,0
|
|
20240603,114700,97746550,5190,5190,5190,5190,0
|
|
20240603,114600,97746550,5190,5190,5190,5190,0
|
|
20240603,114500,97746550,5190,5190,5190,5190,1
|
|
20240603,114400,97741360,5190,5190,5190,5190,0
|
|
20240603,114300,97741360,5190,5200,5200,5190,283
|
|
20240603,114200,96271630,5220,5220,5220,5220,457
|
|
20240603,114100,93886090,5210,5210,5210,5210,0
|
|
20240603,114000,93886090,5210,5210,5210,5210,0
|
|
20240603,113900,93886090,5210,5210,5210,5210,800
|
|
20240603,113800,89718090,5190,5190,5190,5190,0
|
|
20240603,113700,89718090,5190,5190,5190,5190,41
|
|
20240603,113600,89505300,5200,5200,5200,5200,0
|
|
20240603,113500,89505300,5200,5200,5200,5200,0
|
|
20240603,113400,89505300,5200,5200,5200,5200,1
|
|
20240603,113300,89500100,5200,5200,5200,5200,50
|
|
20240603,113200,89240100,5200,5200,5200,5200,504
|
|
20240603,113100,86619300,5210,5210,5210,5210,0
|
|
20240603,113000,86619300,5210,5210,5210,5210,0
|
|
20240603,112900,86619300,5210,5210,5210,5210,0
|
|
20240603,112800,86619300,5210,5210,5210,5210,0
|
|
20240603,112700,86619300,5210,5210,5210,5210,50
|
|
20240603,112600,86358800,5210,5210,5210,5210,0
|
|
20240603,112500,86358800,5210,5210,5210,5210,0
|
|
20240603,112400,86358800,5210,5210,5210,5210,0
|
|
20240603,112300,86358800,5210,5210,5210,5210,1
|
|
20240603,112200,86353590,5190,5190,5190,5190,0
|
|
20240603,112100,86353590,5190,5190,5190,5190,0
|
|
20240603,112000,86353590,5190,5190,5190,5190,0
|
|
20240603,111900,86353590,5190,5190,5190,5190,103
|
|
20240603,111800,85819020,5190,5190,5200,5190,488
|
|
20240603,111700,83284320,5190,5190,5190,5190,170
|
|
20240603,111600,82402020,5190,5190,5190,5190,25
|
|
20240603,111500,82272270,5190,5190,5190,5190,0
|
|
20240603,111400,82272270,5190,5190,5190,5190,0
|
|
20240603,111300,82272270,5190,5190,5190,5190,0
|
|
20240603,111200,82272270,5190,5190,5190,5190,256
|
|
20240603,111100,80943630,5190,5190,5190,5190,546
|
|
20240603,111000,78109890,5190,5200,5200,5190,72
|
|
20240603,110900,77735630,5210,5190,5210,5190,191
|
|
20240603,110800,76742190,5190,5190,5190,5190,119
|
|
20240603,110700,76124580,5190,5190,5190,5190,166
|
|
20240603,110600,75263040,5190,5190,5190,5190,43
|
|
20240603,110500,75039870,5190,5190,5190,5190,23
|
|
20240603,110400,74920500,5190,5190,5190,5190,0
|
|
20240603,110300,74920500,5190,5190,5190,5190,0
|
|
20240603,110200,74920500,5190,5190,5190,5190,124
|
|
20240603,110100,74276940,5190,5190,5190,5190,177
|
|
20240603,110000,73358310,5190,5190,5190,5190,2
|
|
20240603,105900,73347930,5190,5190,5190,5190,25
|
|
20240603,105800,73218180,5190,5190,5190,5190,382
|
|
20240603,105700,71235600,5190,5200,5200,5190,16
|
|
20240603,105600,71152550,5190,5190,5190,5190,25
|
|
20240603,105500,71022800,5190,5190,5190,5190,50
|
|
20240603,105400,70763300,5190,5190,5190,5190,3
|
|
20240603,105300,70747730,5190,5190,5190,5190,56
|
|
20240603,105200,70457090,5190,5190,5190,5190,25
|
|
20240603,105100,70327340,5190,5190,5190,5190,3
|
|
20240603,105000,70311770,5190,5190,5190,5190,0
|
|
20240603,104900,70311770,5190,5190,5190,5190,26
|
|
20240603,104800,70176830,5190,5190,5190,5190,384
|
|
20240603,104700,68183870,5190,5190,5190,5190,0
|
|
20240603,104600,68183870,5190,5190,5190,5190,0
|
|
20240603,104500,68183870,5190,5190,5190,5190,161
|
|
20240603,104400,67348280,5210,5210,5210,5210,0
|
|
20240603,104300,67348280,5210,5210,5210,5210,0
|
|
20240603,104200,67348280,5210,5210,5210,5200,39
|
|
20240603,104100,67145420,5200,5200,5200,5200,17
|
|
20240603,104000,67057020,5190,5210,5210,5190,3149
|
|
20240603,103900,50675840,5230,5230,5230,5230,1
|
|
20240603,103800,50670610,5210,5210,5210,5210,0
|
|
20240603,103700,50670610,5210,5210,5210,5210,141
|
|
20240603,103600,49936000,5230,5230,5230,5230,0
|
|
20240603,103500,49936000,5230,5230,5230,5230,0
|
|
20240603,103400,49936000,5230,5230,5230,5230,0
|
|
20240603,103300,49936000,5230,5230,5230,5230,8
|
|
20240603,103200,49894160,5230,5220,5230,5210,508
|
|
20240603,103100,47242420,5220,5220,5220,5220,447
|
|
20240603,103000,44909080,5210,5210,5210,5210,1
|
|
20240603,102900,44903870,5210,5210,5210,5210,3
|
|
20240603,102800,44888240,5240,5240,5240,5240,0
|
|
20240603,102700,44888240,5240,5210,5240,5210,585
|
|
20240603,102600,41832300,5210,5210,5210,5210,417
|
|
20240603,102500,39659730,5210,5210,5210,5210,1
|
|
20240603,102400,39654520,5210,5210,5210,5210,26
|
|
20240603,102300,39519060,5210,5210,5210,5210,0
|
|
20240603,102200,39519060,5210,5210,5210,5210,6
|
|
20240603,102100,39487800,5220,5220,5220,5220,3
|
|
20240603,102000,39472140,5220,5210,5220,5210,350
|
|
20240603,101900,37646640,5220,5220,5220,5220,0
|
|
20240603,101800,37646640,5220,5220,5220,5220,508
|
|
20240603,101700,34994880,5220,5220,5220,5220,0
|
|
20240603,101600,34994880,5220,5220,5220,5220,2
|
|
20240603,101500,34984440,5210,5210,5210,5210,0
|
|
20240603,101400,34984440,5210,5210,5210,5210,1
|
|
20240603,101300,34979230,5220,5220,5220,5220,1
|
|
20240603,101200,34974010,5210,5210,5210,5210,0
|
|
20240603,101100,34974010,5210,5210,5210,5210,0
|
|
20240603,101000,34974010,5210,5210,5210,5210,0
|
|
20240603,100900,34974010,5210,5210,5210,5210,0
|
|
20240603,100800,34974010,5210,5210,5210,5210,2207
|
|
20240603,100700,23475540,5210,5210,5210,5210,17
|
|
20240603,100600,23386970,5210,5210,5210,5210,0
|
|
20240603,100500,23386970,5210,5210,5210,5210,0
|
|
20240603,100400,23386970,5210,5210,5210,5210,5
|
|
20240603,100300,23360920,5200,5200,5200,5200,0
|
|
20240603,100200,23360920,5200,5200,5200,5200,0
|
|
20240603,100100,23360920,5200,5200,5210,5200,240
|
|
20240603,100000,22110800,5210,5210,5210,5210,0
|
|
20240603,095900,22110800,5210,5200,5210,5190,212
|
|
20240603,095800,21008640,5200,5200,5200,5200,0
|
|
20240603,095700,21008640,5200,5200,5200,5200,6
|
|
20240603,095600,20977440,5230,5230,5230,5230,0
|
|
20240603,095500,20977440,5230,5230,5230,5230,0
|
|
20240603,095400,20977440,5230,5230,5230,5230,0
|
|
20240603,095300,20977440,5230,5230,5230,5230,0
|
|
20240603,095200,20977440,5230,5200,5230,5200,21
|
|
20240603,095100,20868180,5190,5200,5200,5190,99
|
|
20240603,095000,20353500,5200,5200,5200,5200,3
|
|
20240603,094900,20337900,5200,5200,5200,5200,16
|
|
20240603,094800,20254700,5200,5200,5200,5200,16
|
|
20240603,094700,20171500,5230,5230,5230,5230,303
|
|
20240603,094600,18586810,5230,5210,5230,5210,41
|
|
20240603,094500,18372810,5190,5190,5190,5190,20
|
|
20240603,094400,18269010,5200,5200,5200,5200,0
|
|
20240603,094300,18269010,5200,5200,5200,5200,0
|
|
20240603,094200,18269010,5200,5200,5200,5200,0
|
|
20240603,094100,18269010,5200,5190,5200,5190,33
|
|
20240603,094000,18097440,5190,5190,5190,5190,0
|
|
20240603,093900,18097440,5190,5190,5190,5190,2
|
|
20240603,093800,18087060,5190,5190,5190,5190,195
|
|
20240603,093700,17075010,5190,5220,5220,5190,315
|
|
20240603,093600,15437650,5220,5220,5220,5220,336
|
|
20240603,093500,13683730,5210,5210,5210,5210,30
|
|
20240603,093400,13527430,5200,5200,5200,5200,2
|
|
20240603,093300,13517030,5210,5210,5210,5210,0
|
|
20240603,093200,13517030,5210,5210,5210,5210,0
|
|
20240603,093100,13517030,5210,5210,5210,5210,0
|
|
20240603,093000,13517030,5210,5210,5210,5210,0
|
|
20240603,092900,13517030,5210,5210,5210,5210,0
|
|
20240603,092800,13517030,5210,5200,5210,5200,102
|
|
20240603,092700,12985630,5210,5210,5210,5210,100
|
|
20240603,092600,12464630,5210,5210,5210,5210,0
|
|
20240603,092500,12464630,5210,5210,5210,5210,0
|
|
20240603,092400,12464630,5210,5210,5210,5210,211
|
|
20240603,092300,11365320,5210,5210,5210,5210,0
|
|
20240603,092200,11365320,5210,5210,5210,5210,0
|
|
20240603,092100,11365320,5210,5210,5210,5210,0
|
|
20240603,092000,11365320,5210,5210,5210,5210,0
|
|
20240603,091900,11365320,5210,5210,5210,5210,16
|
|
20240603,091800,11281960,5210,5210,5210,5210,0
|
|
20240603,091700,11281960,5210,5210,5210,5210,0
|
|
20240603,091600,11281960,5210,5210,5210,5210,1
|
|
20240603,091500,11276750,5200,5200,5200,5200,0
|
|
20240603,091400,11276750,5200,5200,5200,5200,0
|
|
20240603,091300,11276750,5200,5200,5200,5200,100
|
|
20240603,091200,10756750,5210,5210,5210,5210,61
|
|
20240603,091100,10438940,5200,5200,5200,5200,0
|
|
20240603,091000,10438940,5200,5200,5200,5200,0
|
|
20240603,090900,10438940,5200,5200,5200,5200,0
|
|
20240603,090800,10438940,5200,5200,5200,5200,299
|
|
20240603,090700,8884140,5210,5210,5210,5210,167
|
|
20240603,090600,8014070,5210,5210,5210,5210,10
|
|
20240603,090500,7961970,5210,5210,5210,5210,1
|
|
20240603,090400,7956760,5210,5210,5210,5210,0
|
|
20240603,090300,7956760,5210,5210,5210,5210,312
|
|
20240603,090200,6331240,5210,5210,5210,5210,0
|
|
20240603,090100,6331240,5210,5200,5210,5200,1020
|
|
20240603,090000,1017240,5190,5190,5190,5190,196
|