672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,200900,82350140,3290,3290,3290,3290,438
|
|
20240603,200800,82350140,3290,3290,3290,3290,0
|
|
20240603,200700,82350140,3290,3290,3290,3290,0
|
|
20240603,200600,82350140,3290,3290,3290,3290,0
|
|
20240603,200500,82350140,3290,3290,3290,3290,0
|
|
20240603,200400,82350140,3290,3290,3290,3290,0
|
|
20240603,200300,82350140,3290,3290,3290,3290,0
|
|
20240603,200200,82350140,3290,3290,3290,3290,0
|
|
20240603,200100,82350140,3290,3290,3290,3290,0
|
|
20240603,200000,82350140,3290,3290,3290,3290,0
|
|
20240603,195900,82350140,3290,3290,3290,3290,0
|
|
20240603,195800,82350140,3290,3290,3290,3290,0
|
|
20240603,195700,82350140,3290,3290,3290,3290,0
|
|
20240603,195600,82350140,3290,3290,3290,3290,0
|
|
20240603,195500,82350140,3290,3290,3290,3290,0
|
|
20240603,195400,82350140,3290,3290,3290,3290,0
|
|
20240603,195300,82350140,3290,3290,3290,3290,0
|
|
20240603,195200,82350140,3290,3290,3290,3290,0
|
|
20240603,195100,82350140,3290,3290,3290,3290,0
|
|
20240603,195000,82350140,3290,3290,3290,3290,0
|
|
20240603,194900,82350140,3290,3290,3290,3290,0
|
|
20240603,194800,82350140,3290,3290,3290,3290,0
|
|
20240603,194700,82350140,3290,3290,3290,3290,0
|
|
20240603,194600,82350140,3290,3290,3290,3290,0
|
|
20240603,194500,82350140,3290,3290,3290,3290,0
|
|
20240603,194400,82350140,3290,3290,3290,3290,0
|
|
20240603,194300,82350140,3290,3290,3290,3290,0
|
|
20240603,194200,82350140,3290,3290,3290,3290,0
|
|
20240603,194100,82350140,3290,3290,3290,3290,0
|
|
20240603,194000,82350140,3290,3290,3290,3290,0
|
|
20240603,193900,82350140,3290,3290,3290,3290,438
|
|
20240603,193800,82350140,3290,3290,3290,3290,0
|
|
20240603,193700,82350140,3290,3290,3290,3290,0
|
|
20240603,193600,82350140,3290,3290,3290,3290,0
|
|
20240603,193500,82350140,3290,3290,3290,3290,0
|
|
20240603,193400,82350140,3290,3290,3290,3290,0
|
|
20240603,193300,82350140,3290,3290,3290,3290,0
|
|
20240603,193200,82350140,3290,3290,3290,3290,0
|
|
20240603,193100,82350140,3290,3290,3290,3290,0
|
|
20240603,193000,82350140,3290,3290,3290,3290,0
|
|
20240603,192900,82350140,3290,3290,3290,3290,0
|
|
20240603,192800,82350140,3290,3290,3290,3290,0
|
|
20240603,192700,82350140,3290,3290,3290,3290,0
|
|
20240603,192600,82350140,3290,3290,3290,3290,0
|
|
20240603,192500,82350140,3290,3290,3290,3290,0
|
|
20240603,192400,82350140,3290,3290,3290,3290,0
|
|
20240603,192300,82350140,3290,3290,3290,3290,0
|
|
20240603,192200,82350140,3290,3290,3290,3290,0
|
|
20240603,192100,82350140,3290,3290,3290,3290,0
|
|
20240603,192000,82350140,3290,3290,3290,3290,0
|
|
20240603,191900,82350140,3290,3290,3290,3290,0
|
|
20240603,191800,82350140,3290,3290,3290,3290,0
|
|
20240603,191700,82350140,3290,3290,3290,3290,0
|
|
20240603,191600,82350140,3290,3290,3290,3290,0
|
|
20240603,191500,82350140,3290,3290,3290,3290,0
|
|
20240603,191400,82350140,3290,3290,3290,3290,0
|
|
20240603,191300,82350140,3290,3290,3290,3290,0
|
|
20240603,191200,82350140,3290,3290,3290,3290,0
|
|
20240603,191100,82350140,3290,3290,3290,3290,0
|
|
20240603,191000,82350140,3290,3290,3290,3290,0
|
|
20240603,190900,82350140,3290,3290,3290,3290,438
|
|
20240603,190800,82350140,3290,3290,3290,3290,0
|
|
20240603,190700,82350140,3290,3290,3290,3290,0
|
|
20240603,190600,82350140,3290,3290,3290,3290,0
|
|
20240603,190500,82350140,3290,3290,3290,3290,0
|
|
20240603,190400,82350140,3290,3290,3290,3290,0
|
|
20240603,190300,82350140,3290,3290,3290,3290,0
|
|
20240603,190200,82350140,3290,3290,3290,3290,0
|
|
20240603,190100,82350140,3290,3290,3290,3290,0
|
|
20240603,190000,82350140,3290,3290,3290,3290,0
|
|
20240603,185900,82350140,3290,3290,3290,3290,0
|
|
20240603,185800,82350140,3290,3290,3290,3290,0
|
|
20240603,185700,82350140,3290,3290,3290,3290,0
|
|
20240603,185600,82350140,3290,3290,3290,3290,0
|
|
20240603,185500,82350140,3290,3290,3290,3290,0
|
|
20240603,185400,82350140,3290,3290,3290,3290,0
|
|
20240603,185300,82350140,3290,3290,3290,3290,0
|
|
20240603,185200,82350140,3290,3290,3290,3290,0
|
|
20240603,185100,82350140,3290,3290,3290,3290,0
|
|
20240603,185000,82350140,3290,3290,3290,3290,0
|
|
20240603,184900,82350140,3290,3290,3290,3290,0
|
|
20240603,184800,82350140,3290,3290,3290,3290,0
|
|
20240603,184700,82350140,3290,3290,3290,3290,0
|
|
20240603,184600,82350140,3290,3290,3290,3290,0
|
|
20240603,184500,82350140,3290,3290,3290,3290,0
|
|
20240603,184400,82350140,3290,3290,3290,3290,0
|
|
20240603,184300,82350140,3290,3290,3290,3290,0
|
|
20240603,184200,82350140,3290,3290,3290,3290,0
|
|
20240603,184100,82350140,3290,3290,3290,3290,0
|
|
20240603,184000,82350140,3290,3290,3290,3290,0
|
|
20240603,183900,82350140,3290,3290,3290,3290,438
|
|
20240603,183800,82350140,3290,3290,3290,3290,0
|
|
20240603,183700,82350140,3290,3290,3290,3290,0
|
|
20240603,183600,82350140,3290,3290,3290,3290,0
|
|
20240603,183500,82350140,3290,3290,3290,3290,0
|
|
20240603,183400,82350140,3290,3290,3290,3290,0
|
|
20240603,183300,82350140,3290,3290,3290,3290,0
|
|
20240603,183200,82350140,3290,3290,3290,3290,0
|
|
20240603,183100,82350140,3290,3290,3290,3290,0
|
|
20240603,183000,82350140,3290,3290,3290,3290,0
|
|
20240603,182900,82350140,3290,3290,3290,3290,0
|
|
20240603,182800,82350140,3290,3290,3290,3290,0
|
|
20240603,182700,82350140,3290,3290,3290,3290,0
|
|
20240603,182600,82350140,3290,3290,3290,3290,0
|
|
20240603,182500,82350140,3290,3290,3290,3290,0
|
|
20240603,182400,82350140,3290,3290,3290,3290,0
|
|
20240603,182300,82350140,3290,3290,3290,3290,0
|
|
20240603,182200,82350140,3290,3290,3290,3290,0
|
|
20240603,182100,82350140,3290,3290,3290,3290,0
|
|
20240603,182000,82350140,3290,3290,3290,3290,0
|
|
20240603,181900,82350140,3290,3290,3290,3290,0
|
|
20240603,181800,82350140,3290,3290,3290,3290,0
|
|
20240603,181700,82350140,3290,3290,3290,3290,0
|
|
20240603,181600,82350140,3290,3290,3290,3290,0
|
|
20240603,181500,82350140,3290,3290,3290,3290,0
|
|
20240603,181400,82350140,3290,3290,3290,3290,0
|
|
20240603,181300,82350140,3290,3290,3290,3290,0
|
|
20240603,181200,82350140,3290,3290,3290,3290,0
|
|
20240603,181100,82350140,3290,3290,3290,3290,0
|
|
20240603,181000,82350140,3290,3290,3290,3290,0
|
|
20240603,180900,82350140,3290,3290,3290,3290,438
|
|
20240603,180800,82350140,3290,3290,3290,3290,0
|
|
20240603,180700,82350140,3290,3290,3290,3290,0
|
|
20240603,180600,82350140,3290,3290,3290,3290,0
|
|
20240603,180500,82350140,3290,3290,3290,3290,0
|
|
20240603,180400,82350140,3290,3290,3290,3290,0
|
|
20240603,180300,82350140,3290,3290,3290,3290,0
|
|
20240603,180200,82350140,3290,3290,3290,3290,0
|
|
20240603,180100,82350140,3290,3290,3290,3290,0
|
|
20240603,180000,82350140,3290,3290,3290,3290,0
|
|
20240603,175900,82350140,3290,3290,3290,3290,0
|
|
20240603,175800,82350140,3290,3290,3290,3290,0
|
|
20240603,175700,82350140,3290,3290,3290,3290,0
|
|
20240603,175600,82350140,3290,3290,3290,3290,0
|
|
20240603,175500,82350140,3290,3290,3290,3290,0
|
|
20240603,175400,82350140,3290,3290,3290,3290,0
|
|
20240603,175300,82350140,3290,3290,3290,3290,0
|
|
20240603,175200,82350140,3290,3290,3290,3290,0
|
|
20240603,175100,82350140,3290,3290,3290,3290,0
|
|
20240603,175000,82350140,3290,3290,3290,3290,0
|
|
20240603,174900,82350140,3290,3290,3290,3290,0
|
|
20240603,174800,82350140,3290,3290,3290,3290,0
|
|
20240603,174700,82350140,3290,3290,3290,3290,0
|
|
20240603,174600,82350140,3290,3290,3290,3290,0
|
|
20240603,174500,82350140,3290,3290,3290,3290,0
|
|
20240603,174400,82350140,3290,3290,3290,3290,0
|
|
20240603,174300,82350140,3290,3290,3290,3290,0
|
|
20240603,174200,82350140,3290,3290,3290,3290,0
|
|
20240603,174100,82350140,3290,3290,3290,3290,0
|
|
20240603,174000,82350140,3290,3290,3290,3290,0
|
|
20240603,173900,82350140,3290,3290,3290,3290,438
|
|
20240603,173800,82350140,3290,3290,3290,3290,0
|
|
20240603,173700,82350140,3290,3290,3290,3290,0
|
|
20240603,173600,82350140,3290,3290,3290,3290,0
|
|
20240603,173500,82350140,3290,3290,3290,3290,0
|
|
20240603,173400,82350140,3290,3290,3290,3290,0
|
|
20240603,173300,82350140,3290,3290,3290,3290,0
|
|
20240603,173200,82350140,3290,3290,3290,3290,0
|
|
20240603,173100,82350140,3290,3290,3290,3290,0
|
|
20240603,173000,82350140,3290,3290,3290,3290,0
|
|
20240603,172900,82350140,3290,3290,3290,3290,0
|
|
20240603,172800,82350140,3290,3290,3290,3290,0
|
|
20240603,172700,82350140,3290,3290,3290,3290,0
|
|
20240603,172600,82350140,3290,3290,3290,3290,0
|
|
20240603,172500,82350140,3290,3290,3290,3290,0
|
|
20240603,172400,82350140,3290,3290,3290,3290,0
|
|
20240603,172300,82350140,3290,3290,3290,3290,0
|
|
20240603,172200,82350140,3290,3290,3290,3290,0
|
|
20240603,172100,82350140,3290,3290,3290,3290,0
|
|
20240603,172000,82350140,3290,3290,3290,3290,0
|
|
20240603,171900,82350140,3290,3290,3290,3290,0
|
|
20240603,171800,82350140,3290,3290,3290,3290,0
|
|
20240603,171700,82350140,3290,3290,3290,3290,0
|
|
20240603,171600,82350140,3290,3290,3290,3290,0
|
|
20240603,171500,82350140,3290,3290,3290,3290,0
|
|
20240603,171400,82350140,3290,3290,3290,3290,0
|
|
20240603,171300,82350140,3290,3290,3290,3290,0
|
|
20240603,171200,82350140,3290,3290,3290,3290,0
|
|
20240603,171100,82350140,3290,3290,3290,3290,0
|
|
20240603,171000,82350140,3290,3290,3290,3290,0
|
|
20240603,170900,82350140,3290,3290,3290,3290,438
|
|
20240603,170800,82350140,3290,3290,3290,3290,0
|
|
20240603,170700,82350140,3290,3290,3290,3290,0
|
|
20240603,170600,82350140,3290,3290,3290,3290,0
|
|
20240603,170500,82350140,3290,3290,3290,3290,0
|
|
20240603,170400,82350140,3290,3290,3290,3290,0
|
|
20240603,170300,82350140,3290,3290,3290,3290,0
|
|
20240603,170200,82350140,3290,3290,3290,3290,0
|
|
20240603,170100,82350140,3290,3290,3290,3290,0
|
|
20240603,170000,82350140,3290,3290,3290,3290,0
|
|
20240603,165900,82350140,3290,3290,3290,3290,0
|
|
20240603,165800,82350140,3290,3290,3290,3290,0
|
|
20240603,165700,82350140,3290,3290,3290,3290,0
|
|
20240603,165600,82350140,3290,3290,3290,3290,0
|
|
20240603,165500,82350140,3290,3290,3290,3290,0
|
|
20240603,165400,82350140,3290,3290,3290,3290,0
|
|
20240603,165300,82350140,3290,3290,3290,3290,0
|
|
20240603,165200,82350140,3290,3290,3290,3290,0
|
|
20240603,165100,82350140,3290,3290,3290,3290,0
|
|
20240603,165000,82350140,3290,3290,3290,3290,0
|
|
20240603,164900,82350140,3290,3290,3290,3290,0
|
|
20240603,164800,82350140,3290,3290,3290,3290,0
|
|
20240603,164700,82350140,3290,3290,3290,3290,0
|
|
20240603,164600,82350140,3290,3290,3290,3290,0
|
|
20240603,164500,82350140,3290,3290,3290,3290,0
|
|
20240603,164400,82350140,3290,3290,3290,3290,0
|
|
20240603,164300,82350140,3290,3290,3290,3290,0
|
|
20240603,164200,82350140,3290,3290,3290,3290,0
|
|
20240603,164100,82350140,3290,3290,3290,3290,0
|
|
20240603,164000,82350140,3290,3290,3290,3290,0
|
|
20240603,163900,82350140,3290,3290,3290,3290,438
|
|
20240603,163800,82350140,3290,3290,3290,3290,0
|
|
20240603,163700,82350140,3290,3290,3290,3290,0
|
|
20240603,163600,82350140,3290,3290,3290,3290,0
|
|
20240603,163500,82350140,3290,3290,3290,3290,0
|
|
20240603,163400,82350140,3290,3290,3290,3290,0
|
|
20240603,163300,82350140,3290,3290,3290,3290,0
|
|
20240603,163200,82350140,3290,3290,3290,3290,0
|
|
20240603,163100,82350140,3290,3290,3290,3290,0
|
|
20240603,163000,82350140,3290,3290,3290,3290,0
|
|
20240603,162900,82350140,3290,3290,3290,3290,0
|
|
20240603,162800,82350140,3290,3290,3290,3290,0
|
|
20240603,162700,82350140,3290,3290,3290,3290,0
|
|
20240603,162600,82350140,3290,3290,3290,3290,0
|
|
20240603,162500,82350140,3290,3290,3290,3290,0
|
|
20240603,162400,82350140,3290,3290,3290,3290,0
|
|
20240603,162300,82350140,3290,3290,3290,3290,0
|
|
20240603,162200,82350140,3290,3290,3290,3290,0
|
|
20240603,162100,82350140,3290,3290,3290,3290,0
|
|
20240603,162000,82350140,3290,3290,3290,3290,0
|
|
20240603,161900,82350140,3290,3290,3290,3290,0
|
|
20240603,161800,82350140,3290,3290,3290,3290,0
|
|
20240603,161700,82350140,3290,3290,3290,3290,0
|
|
20240603,161600,82350140,3290,3290,3290,3290,0
|
|
20240603,161500,82350140,3290,3290,3290,3290,0
|
|
20240603,161400,82350140,3290,3290,3290,3290,0
|
|
20240603,161300,82350140,3290,3290,3290,3290,0
|
|
20240603,161200,82350140,3290,3290,3290,3290,0
|
|
20240603,161100,82350140,3290,3290,3290,3290,0
|
|
20240603,161000,82350140,3290,3290,3290,3290,0
|
|
20240603,160900,82350140,3290,3290,3290,3290,438
|
|
20240603,160800,82350140,3290,3290,3290,3290,0
|
|
20240603,160700,82350140,3290,3290,3290,3290,0
|
|
20240603,160600,82350140,3290,3290,3290,3290,0
|
|
20240603,160500,82350140,3290,3290,3290,3290,0
|
|
20240603,160400,82350140,3290,3290,3290,3290,0
|
|
20240603,160300,82350140,3290,3290,3290,3290,0
|
|
20240603,160200,82350140,3290,3290,3290,3290,0
|
|
20240603,160100,82350140,3290,3290,3290,3290,0
|
|
20240603,160000,82350140,3290,3290,3290,3290,0
|
|
20240603,155900,82350140,3290,3290,3290,3290,0
|
|
20240603,155800,82350140,3290,3290,3290,3290,0
|
|
20240603,155700,82350140,3290,3290,3290,3290,0
|
|
20240603,155600,82350140,3290,3290,3290,3290,0
|
|
20240603,155500,82350140,3290,3290,3290,3290,0
|
|
20240603,155400,82350140,3290,3290,3290,3290,0
|
|
20240603,155300,82350140,3290,3290,3290,3290,0
|
|
20240603,155200,82350140,3290,3290,3290,3290,0
|
|
20240603,155100,82350140,3290,3290,3290,3290,0
|
|
20240603,155000,82350140,3290,3290,3290,3290,0
|
|
20240603,154900,82350140,3290,3290,3290,3290,0
|
|
20240603,154800,82350140,3290,3290,3290,3290,0
|
|
20240603,154700,82350140,3290,3290,3290,3290,0
|
|
20240603,154600,82350140,3290,3290,3290,3290,0
|
|
20240603,154500,82350140,3290,3290,3290,3290,0
|
|
20240603,154400,82350140,3290,3290,3290,3290,0
|
|
20240603,154300,82350140,3290,3290,3290,3290,0
|
|
20240603,154200,82350140,3290,3290,3290,3290,0
|
|
20240603,154100,82350140,3290,3290,3290,3290,0
|
|
20240603,154000,82350140,3290,3290,3290,3290,0
|
|
20240603,153900,82350140,3290,3290,3290,3290,438
|
|
20240603,153800,82350140,3290,3290,3290,3290,0
|
|
20240603,153700,82350140,3290,3290,3290,3290,0
|
|
20240603,153600,82350140,3290,3290,3290,3290,0
|
|
20240603,153500,82350140,3290,3290,3290,3290,0
|
|
20240603,153400,82350140,3290,3290,3290,3290,0
|
|
20240603,153300,82350140,3290,3290,3290,3290,0
|
|
20240603,153200,82350140,3290,3290,3290,3290,0
|
|
20240603,153100,82350140,3290,3290,3290,3290,0
|
|
20240603,153000,82350140,3290,3290,3290,3290,438
|
|
20240603,152900,80909120,3290,3290,3290,3290,0
|
|
20240603,152800,80909120,3290,3290,3290,3290,0
|
|
20240603,152700,80909120,3290,3290,3290,3290,0
|
|
20240603,152600,80909120,3290,3290,3290,3290,0
|
|
20240603,152500,80909120,3290,3290,3290,3290,0
|
|
20240603,152400,80909120,3290,3290,3290,3290,0
|
|
20240603,152300,80909120,3290,3290,3290,3290,0
|
|
20240603,152200,80909120,3290,3290,3290,3290,0
|
|
20240603,152100,80909120,3290,3290,3290,3290,0
|
|
20240603,152000,80909120,3290,3290,3290,3290,0
|
|
20240603,151900,80909120,3290,3290,3290,3290,480
|
|
20240603,151800,79329920,3290,3290,3290,3290,0
|
|
20240603,151700,79329920,3290,3290,3290,3290,1
|
|
20240603,151600,79326630,3280,3280,3280,3280,0
|
|
20240603,151500,79326630,3280,3280,3280,3280,3
|
|
20240603,151400,79316790,3280,3280,3290,3280,4
|
|
20240603,151300,79303660,3280,3280,3280,3280,5
|
|
20240603,151200,79287260,3280,3280,3280,3280,3
|
|
20240603,151100,79277420,3280,3280,3290,3280,6
|
|
20240603,151000,79257730,3280,3290,3290,3280,4
|
|
20240603,150900,79244600,3280,3280,3280,3280,5
|
|
20240603,150800,79228200,3280,3280,3290,3280,7
|
|
20240603,150700,79205230,3280,3280,3280,3280,3
|
|
20240603,150600,79195390,3280,3280,3280,3280,5
|
|
20240603,150500,79178990,3280,3280,3280,3280,3
|
|
20240603,150400,79169150,3280,3280,3280,3280,5
|
|
20240603,150300,79152750,3280,3275,3280,3275,5
|
|
20240603,150200,79136355,3275,3275,3290,3275,5
|
|
20240603,150100,79119965,3275,3275,3275,3275,5
|
|
20240603,150000,79103590,3275,3275,3275,3275,3
|
|
20240603,145900,79093765,3275,3275,3275,3275,5
|
|
20240603,145800,79077390,3275,3275,3275,3275,5
|
|
20240603,145700,79061015,3280,3275,3280,3275,82
|
|
20240603,145600,78792075,3275,3275,3275,3275,5
|
|
20240603,145500,78775700,3280,3280,3280,3280,0
|
|
20240603,145400,78775700,3280,3280,3280,3280,0
|
|
20240603,145300,78775700,3280,3280,3280,3280,0
|
|
20240603,145200,78775700,3280,3280,3280,3280,0
|
|
20240603,145100,78775700,3280,3280,3280,3280,300
|
|
20240603,145000,77791700,3275,3275,3275,3275,0
|
|
20240603,144900,77791700,3275,3275,3275,3275,0
|
|
20240603,144800,77791700,3275,3275,3275,3275,0
|
|
20240603,144700,77791700,3275,3275,3275,3275,0
|
|
20240603,144600,77791700,3275,3275,3275,3275,0
|
|
20240603,144500,77791700,3275,3275,3275,3275,0
|
|
20240603,144400,77791700,3275,3275,3275,3275,0
|
|
20240603,144300,77791700,3275,3275,3275,3275,0
|
|
20240603,144200,77791700,3275,3275,3275,3275,0
|
|
20240603,144100,77791700,3275,3275,3275,3275,0
|
|
20240603,144000,77791700,3275,3275,3275,3275,0
|
|
20240603,143900,77791700,3275,3275,3275,3275,0
|
|
20240603,143800,77791700,3275,3275,3275,3275,0
|
|
20240603,143700,77791700,3275,3275,3275,3275,0
|
|
20240603,143600,77791700,3275,3275,3275,3275,0
|
|
20240603,143500,77791700,3275,3275,3275,3275,0
|
|
20240603,143400,77791700,3275,3275,3275,3275,0
|
|
20240603,143300,77791700,3275,3275,3275,3275,0
|
|
20240603,143200,77791700,3275,3275,3275,3275,0
|
|
20240603,143100,77791700,3275,3275,3275,3275,0
|
|
20240603,143000,77791700,3275,3275,3275,3275,0
|
|
20240603,142900,77791700,3275,3280,3280,3275,63
|
|
20240603,142800,77585300,3285,3285,3285,3285,0
|
|
20240603,142700,77585300,3285,3285,3285,3285,0
|
|
20240603,142600,77585300,3285,3285,3285,3285,0
|
|
20240603,142500,77585300,3285,3285,3285,3285,0
|
|
20240603,142400,77585300,3285,3285,3285,3285,0
|
|
20240603,142300,77585300,3285,3285,3285,3285,0
|
|
20240603,142200,77585300,3285,3285,3285,3285,16
|
|
20240603,142100,77532740,3280,3280,3280,3280,0
|
|
20240603,142000,77532740,3280,3280,3280,3280,0
|
|
20240603,141900,77532740,3280,3280,3280,3280,0
|
|
20240603,141800,77532740,3280,3280,3280,3280,0
|
|
20240603,141700,77532740,3280,3280,3280,3280,285
|
|
20240603,141600,76597940,3280,3280,3280,3280,0
|
|
20240603,141500,76597940,3280,3280,3280,3280,0
|
|
20240603,141400,76597940,3280,3280,3280,3280,0
|
|
20240603,141300,76597940,3280,3280,3280,3280,0
|
|
20240603,141200,76597940,3280,3280,3280,3280,0
|
|
20240603,141100,76597940,3280,3280,3280,3280,0
|
|
20240603,141000,76597940,3280,3280,3280,3280,1
|
|
20240603,140900,76594660,3285,3285,3285,3285,0
|
|
20240603,140800,76594660,3285,3285,3285,3285,0
|
|
20240603,140700,76594660,3285,3285,3285,3285,0
|
|
20240603,140600,76594660,3285,3285,3285,3285,0
|
|
20240603,140500,76594660,3285,3285,3285,3285,0
|
|
20240603,140400,76594660,3285,3285,3285,3285,0
|
|
20240603,140300,76594660,3285,3285,3285,3285,0
|
|
20240603,140200,76594660,3285,3285,3285,3285,0
|
|
20240603,140100,76594660,3285,3285,3285,3285,0
|
|
20240603,140000,76594660,3285,3285,3285,3285,0
|
|
20240603,135900,76594660,3285,3285,3285,3285,0
|
|
20240603,135800,76594660,3285,3285,3285,3285,0
|
|
20240603,135700,76594660,3285,3285,3285,3285,0
|
|
20240603,135600,76594660,3285,3285,3285,3285,0
|
|
20240603,135500,76594660,3285,3285,3285,3285,0
|
|
20240603,135400,76594660,3285,3285,3285,3285,0
|
|
20240603,135300,76594660,3285,3280,3285,3280,16
|
|
20240603,135200,76542105,3285,3285,3285,3285,0
|
|
20240603,135100,76542105,3285,3285,3285,3285,0
|
|
20240603,135000,76542105,3285,3285,3285,3285,0
|
|
20240603,134900,76542105,3285,3285,3285,3285,0
|
|
20240603,134800,76542105,3285,3285,3285,3285,0
|
|
20240603,134700,76542105,3285,3280,3285,3280,2653
|
|
20240603,134600,67827015,3280,3280,3280,3280,0
|
|
20240603,134500,67827015,3280,3280,3280,3280,0
|
|
20240603,134400,67827015,3280,3280,3280,3280,0
|
|
20240603,134300,67827015,3280,3280,3280,3280,0
|
|
20240603,134200,67827015,3280,3280,3280,3280,0
|
|
20240603,134100,67827015,3280,3280,3280,3280,0
|
|
20240603,134000,67827015,3280,3280,3280,3280,0
|
|
20240603,133900,67827015,3280,3280,3280,3280,0
|
|
20240603,133800,67827015,3280,3280,3280,3280,0
|
|
20240603,133700,67827015,3280,3280,3280,3280,0
|
|
20240603,133600,67827015,3280,3275,3280,3275,5
|
|
20240603,133500,67810620,3285,3285,3285,3285,0
|
|
20240603,133400,67810620,3285,3285,3285,3285,0
|
|
20240603,133300,67810620,3285,3285,3285,3285,0
|
|
20240603,133200,67810620,3285,3285,3285,3285,0
|
|
20240603,133100,67810620,3285,3285,3285,3285,0
|
|
20240603,133000,67810620,3285,3285,3285,3285,0
|
|
20240603,132900,67810620,3285,3285,3285,3285,0
|
|
20240603,132800,67810620,3285,3275,3285,3275,10
|
|
20240603,132700,67777780,3275,3275,3275,3275,0
|
|
20240603,132600,67777780,3275,3275,3275,3275,0
|
|
20240603,132500,67777780,3275,3275,3275,3275,1
|
|
20240603,132400,67774505,3270,3270,3270,3270,0
|
|
20240603,132300,67774505,3270,3270,3270,3270,0
|
|
20240603,132200,67774505,3270,3270,3270,3270,0
|
|
20240603,132100,67774505,3270,3270,3270,3270,0
|
|
20240603,132000,67774505,3270,3270,3270,3270,0
|
|
20240603,131900,67774505,3270,3270,3270,3270,0
|
|
20240603,131800,67774505,3270,3270,3270,3270,1
|
|
20240603,131700,67771235,3270,3270,3270,3270,0
|
|
20240603,131600,67771235,3270,3270,3270,3270,0
|
|
20240603,131500,67771235,3270,3270,3270,3270,0
|
|
20240603,131400,67771235,3270,3270,3270,3270,0
|
|
20240603,131300,67771235,3270,3270,3270,3270,51
|
|
20240603,131200,67604465,3265,3265,3265,3265,104
|
|
20240603,131100,67264905,3265,3265,3265,3265,0
|
|
20240603,131000,67264905,3265,3265,3265,3265,0
|
|
20240603,130900,67264905,3265,3265,3265,3265,0
|
|
20240603,130800,67264905,3265,3260,3265,3260,155
|
|
20240603,130700,66759590,3260,3260,3260,3260,0
|
|
20240603,130600,66759590,3260,3260,3260,3260,0
|
|
20240603,130500,66759590,3260,3255,3265,3255,941
|
|
20240603,130400,63696010,3260,3260,3260,3260,0
|
|
20240603,130300,63696010,3260,3260,3260,3260,0
|
|
20240603,130200,63696010,3260,3260,3260,3260,0
|
|
20240603,130100,63696010,3260,3260,3260,3260,22
|
|
20240603,130000,63624290,3260,3260,3260,3260,55
|
|
20240603,125900,63444990,3265,3265,3265,3265,450
|
|
20240603,125800,61975740,3265,3265,3265,3265,0
|
|
20240603,125700,61975740,3265,3265,3265,3265,0
|
|
20240603,125600,61975740,3265,3265,3265,3265,0
|
|
20240603,125500,61975740,3265,3265,3265,3265,0
|
|
20240603,125400,61975740,3265,3270,3270,3260,3130
|
|
20240603,125300,51765400,3285,3280,3285,3280,3
|
|
20240603,125200,51755550,3270,3270,3270,3270,0
|
|
20240603,125100,51755550,3270,3280,3280,3270,1499
|
|
20240603,125000,46848830,3280,3280,3280,3280,1
|
|
20240603,124900,46845550,3270,3270,3270,3270,0
|
|
20240603,124800,46845550,3270,3270,3270,3270,0
|
|
20240603,124700,46845550,3270,3275,3275,3270,1530
|
|
20240603,124600,41840870,3280,3285,3285,3280,2118
|
|
20240603,124500,34893525,3295,3295,3295,3295,0
|
|
20240603,124400,34893525,3295,3295,3295,3295,0
|
|
20240603,124300,34893525,3295,3295,3295,3295,0
|
|
20240603,124200,34893525,3295,3295,3295,3295,0
|
|
20240603,124100,34893525,3295,3290,3295,3290,2
|
|
20240603,124000,34886940,3285,3285,3285,3285,0
|
|
20240603,123900,34886940,3285,3285,3285,3285,0
|
|
20240603,123800,34886940,3285,3285,3285,3285,0
|
|
20240603,123700,34886940,3285,3285,3285,3285,0
|
|
20240603,123600,34886940,3285,3285,3285,3285,0
|
|
20240603,123500,34886940,3285,3285,3285,3285,0
|
|
20240603,123400,34886940,3285,3285,3285,3285,0
|
|
20240603,123300,34886940,3285,3285,3285,3285,450
|
|
20240603,123200,33408690,3285,3285,3285,3285,0
|
|
20240603,123100,33408690,3285,3285,3285,3285,550
|
|
20240603,123000,31601940,3285,3285,3285,3285,0
|
|
20240603,122900,31601940,3285,3285,3285,3285,0
|
|
20240603,122800,31601940,3285,3285,3285,3285,0
|
|
20240603,122700,31601940,3285,3285,3285,3285,0
|
|
20240603,122600,31601940,3285,3285,3285,3285,0
|
|
20240603,122500,31601940,3285,3285,3285,3285,0
|
|
20240603,122400,31601940,3285,3285,3285,3285,0
|
|
20240603,122300,31601940,3285,3290,3290,3285,757
|
|
20240603,122200,29114445,3295,3295,3295,3295,0
|
|
20240603,122100,29114445,3295,3295,3295,3295,0
|
|
20240603,122000,29114445,3295,3295,3295,3295,0
|
|
20240603,121900,29114445,3295,3295,3295,3295,0
|
|
20240603,121800,29114445,3295,3295,3295,3295,0
|
|
20240603,121700,29114445,3295,3295,3295,3295,25
|
|
20240603,121600,29032070,3290,3290,3290,3290,0
|
|
20240603,121500,29032070,3290,3290,3290,3290,0
|
|
20240603,121400,29032070,3290,3290,3290,3290,0
|
|
20240603,121300,29032070,3290,3290,3290,3290,0
|
|
20240603,121200,29032070,3290,3290,3290,3290,0
|
|
20240603,121100,29032070,3290,3290,3290,3290,355
|
|
20240603,121000,27864120,3290,3290,3290,3290,0
|
|
20240603,120900,27864120,3290,3290,3290,3290,0
|
|
20240603,120800,27864120,3290,3290,3290,3290,0
|
|
20240603,120700,27864120,3290,3290,3290,3290,0
|
|
20240603,120600,27864120,3290,3290,3290,3290,0
|
|
20240603,120500,27864120,3290,3290,3290,3290,0
|
|
20240603,120400,27864120,3290,3290,3290,3290,0
|
|
20240603,120300,27864120,3290,3290,3290,3290,0
|
|
20240603,120200,27864120,3290,3290,3290,3290,0
|
|
20240603,120100,27864120,3290,3290,3290,3290,0
|
|
20240603,120000,27864120,3290,3290,3290,3290,0
|
|
20240603,115900,27864120,3290,3290,3290,3290,0
|
|
20240603,115800,27864120,3290,3290,3290,3290,100
|
|
20240603,115700,27535120,3290,3290,3290,3290,0
|
|
20240603,115600,27535120,3290,3290,3290,3290,111
|
|
20240603,115500,27169930,3290,3290,3290,3290,0
|
|
20240603,115400,27169930,3290,3290,3290,3290,28
|
|
20240603,115300,27077810,3290,3290,3290,3290,0
|
|
20240603,115200,27077810,3290,3290,3290,3290,1
|
|
20240603,115100,27074520,3285,3285,3285,3285,0
|
|
20240603,115000,27074520,3285,3285,3285,3285,0
|
|
20240603,114900,27074520,3285,3285,3285,3285,0
|
|
20240603,114800,27074520,3285,3285,3285,3285,0
|
|
20240603,114700,27074520,3285,3285,3285,3285,0
|
|
20240603,114600,27074520,3285,3285,3285,3285,1
|
|
20240603,114500,27071235,3285,3285,3285,3285,400
|
|
20240603,114400,25757235,3290,3290,3290,3290,0
|
|
20240603,114300,25757235,3290,3290,3290,3290,0
|
|
20240603,114200,25757235,3290,3290,3290,3290,0
|
|
20240603,114100,25757235,3290,3290,3290,3290,0
|
|
20240603,114000,25757235,3290,3290,3290,3290,0
|
|
20240603,113900,25757235,3290,3290,3290,3290,50
|
|
20240603,113800,25592735,3290,3290,3290,3290,0
|
|
20240603,113700,25592735,3290,3290,3290,3290,31
|
|
20240603,113600,25490745,3290,3290,3290,3290,0
|
|
20240603,113500,25490745,3290,3290,3290,3290,0
|
|
20240603,113400,25490745,3290,3290,3290,3290,0
|
|
20240603,113300,25490745,3290,3290,3290,3290,0
|
|
20240603,113200,25490745,3290,3290,3290,3290,0
|
|
20240603,113100,25490745,3290,3290,3290,3290,20
|
|
20240603,113000,25424945,3285,3285,3285,3285,0
|
|
20240603,112900,25424945,3285,3285,3285,3285,0
|
|
20240603,112800,25424945,3285,3285,3285,3285,0
|
|
20240603,112700,25424945,3285,3285,3285,3285,0
|
|
20240603,112600,25424945,3285,3285,3285,3285,0
|
|
20240603,112500,25424945,3285,3285,3285,3285,0
|
|
20240603,112400,25424945,3285,3285,3285,3285,0
|
|
20240603,112300,25424945,3285,3285,3285,3285,0
|
|
20240603,112200,25424945,3285,3285,3285,3285,0
|
|
20240603,112100,25424945,3285,3285,3285,3285,650
|
|
20240603,112000,23289695,3285,3285,3285,3285,0
|
|
20240603,111900,23289695,3285,3285,3285,3285,4
|
|
20240603,111800,23276555,3285,3285,3285,3285,57
|
|
20240603,111700,23089310,3285,3285,3285,3285,0
|
|
20240603,111600,23089310,3285,3285,3285,3285,415
|
|
20240603,111500,21726035,3285,3285,3285,3285,10
|
|
20240603,111400,21693185,3285,3285,3285,3285,0
|
|
20240603,111300,21693185,3285,3285,3285,3285,0
|
|
20240603,111200,21693185,3285,3285,3285,3285,0
|
|
20240603,111100,21693185,3285,3285,3285,3285,0
|
|
20240603,111000,21693185,3285,3285,3285,3285,175
|
|
20240603,110900,21118310,3285,3285,3285,3285,0
|
|
20240603,110800,21118310,3285,3285,3285,3285,0
|
|
20240603,110700,21118310,3285,3285,3285,3285,0
|
|
20240603,110600,21118310,3285,3285,3285,3285,0
|
|
20240603,110500,21118310,3285,3285,3285,3285,0
|
|
20240603,110400,21118310,3285,3285,3285,3285,0
|
|
20240603,110300,21118310,3285,3285,3285,3285,0
|
|
20240603,110200,21118310,3285,3285,3285,3285,125
|
|
20240603,110100,20707685,3290,3290,3290,3290,0
|
|
20240603,110000,20707685,3290,3290,3290,3290,0
|
|
20240603,105900,20707685,3290,3290,3290,3290,0
|
|
20240603,105800,20707685,3290,3290,3290,3290,0
|
|
20240603,105700,20707685,3290,3290,3290,3290,0
|
|
20240603,105600,20707685,3290,3290,3290,3290,2
|
|
20240603,105500,20701105,3290,3290,3290,3290,0
|
|
20240603,105400,20701105,3290,3290,3290,3290,0
|
|
20240603,105300,20701105,3290,3290,3290,3290,101
|
|
20240603,105200,20368815,3280,3280,3280,3280,10
|
|
20240603,105100,20336015,3280,3280,3280,3280,1000
|
|
20240603,105000,17056015,3290,3290,3290,3290,0
|
|
20240603,104900,17056015,3290,3290,3290,3290,0
|
|
20240603,104800,17056015,3290,3290,3290,3290,0
|
|
20240603,104700,17056015,3290,3290,3290,3290,0
|
|
20240603,104600,17056015,3290,3290,3290,3290,0
|
|
20240603,104500,17056015,3290,3290,3290,3290,0
|
|
20240603,104400,17056015,3290,3290,3290,3290,0
|
|
20240603,104300,17056015,3290,3290,3290,3290,0
|
|
20240603,104200,17056015,3290,3290,3290,3290,0
|
|
20240603,104100,17056015,3290,3290,3290,3290,0
|
|
20240603,104000,17056015,3290,3290,3290,3290,0
|
|
20240603,103900,17056015,3290,3290,3290,3290,0
|
|
20240603,103800,17056015,3290,3290,3290,3290,30
|
|
20240603,103700,16957315,3290,3290,3290,3290,0
|
|
20240603,103600,16957315,3290,3290,3290,3290,0
|
|
20240603,103500,16957315,3290,3290,3290,3290,0
|
|
20240603,103400,16957315,3290,3290,3290,3290,0
|
|
20240603,103300,16957315,3290,3290,3290,3290,0
|
|
20240603,103200,16957315,3290,3290,3290,3290,0
|
|
20240603,103100,16957315,3290,3290,3290,3290,0
|
|
20240603,103000,16957315,3290,3285,3290,3285,10
|
|
20240603,102900,16924420,3280,3280,3280,3280,0
|
|
20240603,102800,16924420,3280,3280,3280,3280,0
|
|
20240603,102700,16924420,3280,3280,3280,3280,0
|
|
20240603,102600,16924420,3280,3280,3280,3280,954
|
|
20240603,102500,13795300,3285,3285,3285,3285,0
|
|
20240603,102400,13795300,3285,3285,3285,3285,0
|
|
20240603,102300,13795300,3285,3285,3285,3285,1
|
|
20240603,102200,13792015,3285,3285,3285,3285,0
|
|
20240603,102100,13792015,3285,3285,3285,3285,767
|
|
20240603,102000,11272420,3290,3290,3290,3290,607
|
|
20240603,101900,9275390,3290,3290,3290,3290,0
|
|
20240603,101800,9275390,3290,3290,3290,3290,0
|
|
20240603,101700,9275390,3290,3290,3290,3290,0
|
|
20240603,101600,9275390,3290,3290,3290,3290,0
|
|
20240603,101500,9275390,3290,3290,3290,3290,0
|
|
20240603,101400,9275390,3290,3290,3290,3290,516
|
|
20240603,101300,7577750,3290,3290,3290,3290,0
|
|
20240603,101200,7577750,3290,3290,3290,3290,0
|
|
20240603,101100,7577750,3290,3290,3290,3290,0
|
|
20240603,101000,7577750,3290,3290,3290,3290,0
|
|
20240603,100900,7577750,3290,3290,3290,3290,0
|
|
20240603,100800,7577750,3290,3290,3290,3290,0
|
|
20240603,100700,7577750,3290,3290,3290,3290,4
|
|
20240603,100600,7564590,3290,3285,3290,3285,56
|
|
20240603,100500,7380625,3290,3290,3290,3290,3
|
|
20240603,100400,7370755,3290,3290,3290,3290,1
|
|
20240603,100300,7367465,3290,3290,3290,3290,49
|
|
20240603,100200,7206255,3290,3285,3290,3285,2
|
|
20240603,100100,7199680,3290,3290,3290,3290,0
|
|
20240603,100000,7199680,3290,3290,3290,3290,0
|
|
20240603,095900,7199680,3290,3290,3290,3290,0
|
|
20240603,095800,7199680,3290,3290,3290,3290,60
|
|
20240603,095700,7002280,3290,3290,3290,3290,0
|
|
20240603,095600,7002280,3290,3290,3290,3290,0
|
|
20240603,095500,7002280,3290,3290,3290,3290,3
|
|
20240603,095400,6992410,3290,3290,3290,3290,0
|
|
20240603,095300,6992410,3290,3290,3290,3290,0
|
|
20240603,095200,6992410,3290,3290,3290,3290,0
|
|
20240603,095100,6992410,3290,3290,3290,3290,2
|
|
20240603,095000,6985830,3290,3290,3290,3290,0
|
|
20240603,094900,6985830,3290,3290,3290,3290,0
|
|
20240603,094800,6985830,3290,3290,3290,3290,100
|
|
20240603,094700,6656830,3290,3290,3290,3290,3
|
|
20240603,094600,6646960,3290,3290,3290,3290,7
|
|
20240603,094500,6623930,3285,3285,3285,3285,0
|
|
20240603,094400,6623930,3285,3285,3285,3285,0
|
|
20240603,094300,6623930,3285,3285,3285,3285,2
|
|
20240603,094200,6617360,3290,3290,3290,3290,51
|
|
20240603,094100,6449570,3295,3295,3295,3295,0
|
|
20240603,094000,6449570,3295,3295,3295,3295,0
|
|
20240603,093900,6449570,3295,3295,3295,3295,0
|
|
20240603,093800,6449570,3295,3295,3295,3295,0
|
|
20240603,093700,6449570,3295,3295,3295,3295,0
|
|
20240603,093600,6449570,3295,3295,3295,3295,21
|
|
20240603,093500,6380375,3285,3285,3285,3285,0
|
|
20240603,093400,6380375,3285,3285,3285,3285,0
|
|
20240603,093300,6380375,3285,3285,3285,3285,150
|
|
20240603,093200,5887625,3295,3295,3295,3295,0
|
|
20240603,093100,5887625,3295,3295,3295,3295,0
|
|
20240603,093000,5887625,3295,3295,3295,3295,4
|
|
20240603,092900,5874445,3285,3285,3285,3285,20
|
|
20240603,092800,5808745,3290,3290,3290,3290,0
|
|
20240603,092700,5808745,3290,3290,3290,3290,0
|
|
20240603,092600,5808745,3290,3290,3290,3290,0
|
|
20240603,092500,5808745,3290,3290,3290,3290,0
|
|
20240603,092400,5808745,3290,3290,3290,3290,0
|
|
20240603,092300,5808745,3290,3290,3290,3290,0
|
|
20240603,092200,5808745,3290,3290,3290,3290,0
|
|
20240603,092100,5808745,3290,3290,3290,3290,4
|
|
20240603,092000,5795585,3295,3295,3295,3295,0
|
|
20240603,091900,5795585,3295,3295,3295,3295,190
|
|
20240603,091800,5169535,3290,3290,3290,3290,0
|
|
20240603,091700,5169535,3290,3295,3295,3290,12
|
|
20240603,091600,5130005,3290,3285,3290,3285,272
|
|
20240603,091500,4235130,3290,3290,3290,3290,0
|
|
20240603,091400,4235130,3290,3290,3290,3290,0
|
|
20240603,091300,4235130,3290,3290,3290,3290,20
|
|
20240603,091200,4169330,3290,3290,3290,3290,0
|
|
20240603,091100,4169330,3290,3285,3290,3285,130
|
|
20240603,091000,3742030,3290,3290,3290,3290,0
|
|
20240603,090900,3742030,3290,3290,3290,3290,65
|
|
20240603,090800,3528180,3290,3290,3290,3290,60
|
|
20240603,090700,3330780,3285,3285,3285,3285,0
|
|
20240603,090600,3330780,3285,3285,3285,3285,0
|
|
20240603,090500,3330780,3285,3285,3285,3285,920
|
|
20240603,090400,308580,3285,3285,3285,3285,0
|
|
20240603,090300,308580,3285,3285,3285,3285,80
|
|
20240603,090200,45780,3270,3270,3270,3270,0
|
|
20240603,090100,45780,3270,3270,3270,3270,0
|
|
20240603,090000,45780,3270,3270,3270,3270,13
|