664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,200100,141013405,4215,4215,4215,4215,77
|
|
20240603,200000,141013405,4215,4215,4215,4215,0
|
|
20240603,195900,141013405,4215,4215,4215,4215,0
|
|
20240603,195800,141013405,4215,4215,4215,4215,0
|
|
20240603,195700,141013405,4215,4215,4215,4215,0
|
|
20240603,195600,141013405,4215,4215,4215,4215,0
|
|
20240603,195500,141013405,4215,4215,4215,4215,0
|
|
20240603,195400,141013405,4215,4215,4215,4215,0
|
|
20240603,195300,141013405,4215,4215,4215,4215,0
|
|
20240603,195200,141013405,4215,4215,4215,4215,0
|
|
20240603,195100,141013405,4215,4215,4215,4215,0
|
|
20240603,195000,141013405,4215,4215,4215,4215,0
|
|
20240603,194900,141013405,4215,4215,4215,4215,0
|
|
20240603,194800,141013405,4215,4215,4215,4215,0
|
|
20240603,194700,141013405,4215,4215,4215,4215,0
|
|
20240603,194600,141013405,4215,4215,4215,4215,0
|
|
20240603,194500,141013405,4215,4215,4215,4215,0
|
|
20240603,194400,141013405,4215,4215,4215,4215,0
|
|
20240603,194300,141013405,4215,4215,4215,4215,0
|
|
20240603,194200,141013405,4215,4215,4215,4215,0
|
|
20240603,194100,141013405,4215,4215,4215,4215,0
|
|
20240603,194000,141013405,4215,4215,4215,4215,0
|
|
20240603,193900,141013405,4215,4215,4215,4215,0
|
|
20240603,193800,141013405,4215,4215,4215,4215,0
|
|
20240603,193700,141013405,4215,4215,4215,4215,0
|
|
20240603,193600,141013405,4215,4215,4215,4215,0
|
|
20240603,193500,141013405,4215,4215,4215,4215,0
|
|
20240603,193400,141013405,4215,4215,4215,4215,0
|
|
20240603,193300,141013405,4215,4215,4215,4215,0
|
|
20240603,193200,141013405,4215,4215,4215,4215,0
|
|
20240603,193100,141013405,4215,4215,4215,4215,77
|
|
20240603,193000,141013405,4215,4215,4215,4215,0
|
|
20240603,192900,141013405,4215,4215,4215,4215,0
|
|
20240603,192800,141013405,4215,4215,4215,4215,0
|
|
20240603,192700,141013405,4215,4215,4215,4215,0
|
|
20240603,192600,141013405,4215,4215,4215,4215,0
|
|
20240603,192500,141013405,4215,4215,4215,4215,0
|
|
20240603,192400,141013405,4215,4215,4215,4215,0
|
|
20240603,192300,141013405,4215,4215,4215,4215,0
|
|
20240603,192200,141013405,4215,4215,4215,4215,0
|
|
20240603,192100,141013405,4215,4215,4215,4215,0
|
|
20240603,192000,141013405,4215,4215,4215,4215,0
|
|
20240603,191900,141013405,4215,4215,4215,4215,0
|
|
20240603,191800,141013405,4215,4215,4215,4215,0
|
|
20240603,191700,141013405,4215,4215,4215,4215,0
|
|
20240603,191600,141013405,4215,4215,4215,4215,0
|
|
20240603,191500,141013405,4215,4215,4215,4215,0
|
|
20240603,191400,141013405,4215,4215,4215,4215,0
|
|
20240603,191300,141013405,4215,4215,4215,4215,0
|
|
20240603,191200,141013405,4215,4215,4215,4215,0
|
|
20240603,191100,141013405,4215,4215,4215,4215,0
|
|
20240603,191000,141013405,4215,4215,4215,4215,0
|
|
20240603,190900,141013405,4215,4215,4215,4215,0
|
|
20240603,190800,141013405,4215,4215,4215,4215,0
|
|
20240603,190700,141013405,4215,4215,4215,4215,0
|
|
20240603,190600,141013405,4215,4215,4215,4215,0
|
|
20240603,190500,141013405,4215,4215,4215,4215,0
|
|
20240603,190400,141013405,4215,4215,4215,4215,0
|
|
20240603,190300,141013405,4215,4215,4215,4215,0
|
|
20240603,190200,141013405,4215,4215,4215,4215,0
|
|
20240603,190100,141013405,4215,4215,4215,4215,77
|
|
20240603,190000,141013405,4215,4215,4215,4215,0
|
|
20240603,185900,141013405,4215,4215,4215,4215,0
|
|
20240603,185800,141013405,4215,4215,4215,4215,0
|
|
20240603,185700,141013405,4215,4215,4215,4215,0
|
|
20240603,185600,141013405,4215,4215,4215,4215,0
|
|
20240603,185500,141013405,4215,4215,4215,4215,0
|
|
20240603,185400,141013405,4215,4215,4215,4215,0
|
|
20240603,185300,141013405,4215,4215,4215,4215,0
|
|
20240603,185200,141013405,4215,4215,4215,4215,0
|
|
20240603,185100,141013405,4215,4215,4215,4215,0
|
|
20240603,185000,141013405,4215,4215,4215,4215,0
|
|
20240603,184900,141013405,4215,4215,4215,4215,0
|
|
20240603,184800,141013405,4215,4215,4215,4215,0
|
|
20240603,184700,141013405,4215,4215,4215,4215,0
|
|
20240603,184600,141013405,4215,4215,4215,4215,0
|
|
20240603,184500,141013405,4215,4215,4215,4215,0
|
|
20240603,184400,141013405,4215,4215,4215,4215,0
|
|
20240603,184300,141013405,4215,4215,4215,4215,0
|
|
20240603,184200,141013405,4215,4215,4215,4215,0
|
|
20240603,184100,141013405,4215,4215,4215,4215,0
|
|
20240603,184000,141013405,4215,4215,4215,4215,0
|
|
20240603,183900,141013405,4215,4215,4215,4215,0
|
|
20240603,183800,141013405,4215,4215,4215,4215,0
|
|
20240603,183700,141013405,4215,4215,4215,4215,0
|
|
20240603,183600,141013405,4215,4215,4215,4215,0
|
|
20240603,183500,141013405,4215,4215,4215,4215,0
|
|
20240603,183400,141013405,4215,4215,4215,4215,0
|
|
20240603,183300,141013405,4215,4215,4215,4215,0
|
|
20240603,183200,141013405,4215,4215,4215,4215,0
|
|
20240603,183100,141013405,4215,4215,4215,4215,77
|
|
20240603,183000,141013405,4215,4215,4215,4215,0
|
|
20240603,182900,141013405,4215,4215,4215,4215,0
|
|
20240603,182800,141013405,4215,4215,4215,4215,0
|
|
20240603,182700,141013405,4215,4215,4215,4215,0
|
|
20240603,182600,141013405,4215,4215,4215,4215,0
|
|
20240603,182500,141013405,4215,4215,4215,4215,0
|
|
20240603,182400,141013405,4215,4215,4215,4215,0
|
|
20240603,182300,141013405,4215,4215,4215,4215,0
|
|
20240603,182200,141013405,4215,4215,4215,4215,0
|
|
20240603,182100,141013405,4215,4215,4215,4215,0
|
|
20240603,182000,141013405,4215,4215,4215,4215,0
|
|
20240603,181900,141013405,4215,4215,4215,4215,0
|
|
20240603,181800,141013405,4215,4215,4215,4215,0
|
|
20240603,181700,141013405,4215,4215,4215,4215,0
|
|
20240603,181600,141013405,4215,4215,4215,4215,0
|
|
20240603,181500,141013405,4215,4215,4215,4215,0
|
|
20240603,181400,141013405,4215,4215,4215,4215,0
|
|
20240603,181300,141013405,4215,4215,4215,4215,0
|
|
20240603,181200,141013405,4215,4215,4215,4215,0
|
|
20240603,181100,141013405,4215,4215,4215,4215,0
|
|
20240603,181000,141013405,4215,4215,4215,4215,0
|
|
20240603,180900,141013405,4215,4215,4215,4215,0
|
|
20240603,180800,141013405,4215,4215,4215,4215,0
|
|
20240603,180700,141013405,4215,4215,4215,4215,0
|
|
20240603,180600,141013405,4215,4215,4215,4215,0
|
|
20240603,180500,141013405,4215,4215,4215,4215,0
|
|
20240603,180400,141013405,4215,4215,4215,4215,0
|
|
20240603,180300,141013405,4215,4215,4215,4215,0
|
|
20240603,180200,141013405,4215,4215,4215,4215,0
|
|
20240603,180100,141013405,4215,4215,4215,4215,77
|
|
20240603,180000,141013405,4215,4215,4215,4215,0
|
|
20240603,175900,141013405,4215,4215,4215,4215,0
|
|
20240603,175800,141013405,4215,4215,4215,4215,0
|
|
20240603,175700,141013405,4215,4215,4215,4215,0
|
|
20240603,175600,141013405,4215,4215,4215,4215,0
|
|
20240603,175500,141013405,4215,4215,4215,4215,0
|
|
20240603,175400,141013405,4215,4215,4215,4215,0
|
|
20240603,175300,141013405,4215,4215,4215,4215,0
|
|
20240603,175200,141013405,4215,4215,4215,4215,0
|
|
20240603,175100,141013405,4215,4215,4215,4215,0
|
|
20240603,175000,141013405,4215,4215,4215,4215,0
|
|
20240603,174900,141013405,4215,4215,4215,4215,0
|
|
20240603,174800,141013405,4215,4215,4215,4215,0
|
|
20240603,174700,141013405,4215,4215,4215,4215,0
|
|
20240603,174600,141013405,4215,4215,4215,4215,0
|
|
20240603,174500,141013405,4215,4215,4215,4215,0
|
|
20240603,174400,141013405,4215,4215,4215,4215,0
|
|
20240603,174300,141013405,4215,4215,4215,4215,0
|
|
20240603,174200,141013405,4215,4215,4215,4215,0
|
|
20240603,174100,141013405,4215,4215,4215,4215,0
|
|
20240603,174000,141013405,4215,4215,4215,4215,0
|
|
20240603,173900,141013405,4215,4215,4215,4215,0
|
|
20240603,173800,141013405,4215,4215,4215,4215,0
|
|
20240603,173700,141013405,4215,4215,4215,4215,0
|
|
20240603,173600,141013405,4215,4215,4215,4215,0
|
|
20240603,173500,141013405,4215,4215,4215,4215,0
|
|
20240603,173400,141013405,4215,4215,4215,4215,0
|
|
20240603,173300,141013405,4215,4215,4215,4215,0
|
|
20240603,173200,141013405,4215,4215,4215,4215,0
|
|
20240603,173100,141013405,4215,4215,4215,4215,77
|
|
20240603,173000,141013405,4215,4215,4215,4215,0
|
|
20240603,172900,141013405,4215,4215,4215,4215,0
|
|
20240603,172800,141013405,4215,4215,4215,4215,0
|
|
20240603,172700,141013405,4215,4215,4215,4215,0
|
|
20240603,172600,141013405,4215,4215,4215,4215,0
|
|
20240603,172500,141013405,4215,4215,4215,4215,0
|
|
20240603,172400,141013405,4215,4215,4215,4215,0
|
|
20240603,172300,141013405,4215,4215,4215,4215,0
|
|
20240603,172200,141013405,4215,4215,4215,4215,0
|
|
20240603,172100,141013405,4215,4215,4215,4215,0
|
|
20240603,172000,141013405,4215,4215,4215,4215,0
|
|
20240603,171900,141013405,4215,4215,4215,4215,0
|
|
20240603,171800,141013405,4215,4215,4215,4215,0
|
|
20240603,171700,141013405,4215,4215,4215,4215,0
|
|
20240603,171600,141013405,4215,4215,4215,4215,0
|
|
20240603,171500,141013405,4215,4215,4215,4215,0
|
|
20240603,171400,141013405,4215,4215,4215,4215,0
|
|
20240603,171300,141013405,4215,4215,4215,4215,0
|
|
20240603,171200,141013405,4215,4215,4215,4215,0
|
|
20240603,171100,141013405,4215,4215,4215,4215,0
|
|
20240603,171000,141013405,4215,4215,4215,4215,0
|
|
20240603,170900,141013405,4215,4215,4215,4215,0
|
|
20240603,170800,141013405,4215,4215,4215,4215,0
|
|
20240603,170700,141013405,4215,4215,4215,4215,0
|
|
20240603,170600,141013405,4215,4215,4215,4215,0
|
|
20240603,170500,141013405,4215,4215,4215,4215,0
|
|
20240603,170400,141013405,4215,4215,4215,4215,0
|
|
20240603,170300,141013405,4215,4215,4215,4215,0
|
|
20240603,170200,141013405,4215,4215,4215,4215,0
|
|
20240603,170100,141013405,4215,4215,4215,4215,77
|
|
20240603,170000,141013405,4215,4215,4215,4215,0
|
|
20240603,165900,141013405,4215,4215,4215,4215,0
|
|
20240603,165800,141013405,4215,4215,4215,4215,0
|
|
20240603,165700,141013405,4215,4215,4215,4215,0
|
|
20240603,165600,141013405,4215,4215,4215,4215,0
|
|
20240603,165500,141013405,4215,4215,4215,4215,0
|
|
20240603,165400,141013405,4215,4215,4215,4215,0
|
|
20240603,165300,141013405,4215,4215,4215,4215,0
|
|
20240603,165200,141013405,4215,4215,4215,4215,0
|
|
20240603,165100,141013405,4215,4215,4215,4215,0
|
|
20240603,165000,141013405,4215,4215,4215,4215,0
|
|
20240603,164900,141013405,4215,4215,4215,4215,0
|
|
20240603,164800,141013405,4215,4215,4215,4215,0
|
|
20240603,164700,141013405,4215,4215,4215,4215,0
|
|
20240603,164600,141013405,4215,4215,4215,4215,0
|
|
20240603,164500,141013405,4215,4215,4215,4215,0
|
|
20240603,164400,141013405,4215,4215,4215,4215,0
|
|
20240603,164300,141013405,4215,4215,4215,4215,0
|
|
20240603,164200,141013405,4215,4215,4215,4215,0
|
|
20240603,164100,141013405,4215,4215,4215,4215,0
|
|
20240603,164000,141013405,4215,4215,4215,4215,0
|
|
20240603,163900,141013405,4215,4215,4215,4215,0
|
|
20240603,163800,141013405,4215,4215,4215,4215,0
|
|
20240603,163700,141013405,4215,4215,4215,4215,0
|
|
20240603,163600,141013405,4215,4215,4215,4215,0
|
|
20240603,163500,141013405,4215,4215,4215,4215,0
|
|
20240603,163400,141013405,4215,4215,4215,4215,0
|
|
20240603,163300,141013405,4215,4215,4215,4215,0
|
|
20240603,163200,141013405,4215,4215,4215,4215,0
|
|
20240603,163100,141013405,4215,4215,4215,4215,77
|
|
20240603,163000,141013405,4215,4215,4215,4215,0
|
|
20240603,162900,141013405,4215,4215,4215,4215,0
|
|
20240603,162800,141013405,4215,4215,4215,4215,0
|
|
20240603,162700,141013405,4215,4215,4215,4215,0
|
|
20240603,162600,141013405,4215,4215,4215,4215,0
|
|
20240603,162500,141013405,4215,4215,4215,4215,0
|
|
20240603,162400,141013405,4215,4215,4215,4215,0
|
|
20240603,162300,141013405,4215,4215,4215,4215,0
|
|
20240603,162200,141013405,4215,4215,4215,4215,0
|
|
20240603,162100,141013405,4215,4215,4215,4215,0
|
|
20240603,162000,141013405,4215,4215,4215,4215,0
|
|
20240603,161900,141013405,4215,4215,4215,4215,0
|
|
20240603,161800,141013405,4215,4215,4215,4215,0
|
|
20240603,161700,141013405,4215,4215,4215,4215,0
|
|
20240603,161600,141013405,4215,4215,4215,4215,0
|
|
20240603,161500,141013405,4215,4215,4215,4215,0
|
|
20240603,161400,141013405,4215,4215,4215,4215,0
|
|
20240603,161300,141013405,4215,4215,4215,4215,0
|
|
20240603,161200,141013405,4215,4215,4215,4215,0
|
|
20240603,161100,141013405,4215,4215,4215,4215,0
|
|
20240603,161000,141013405,4215,4215,4215,4215,0
|
|
20240603,160900,141013405,4215,4215,4215,4215,0
|
|
20240603,160800,141013405,4215,4215,4215,4215,0
|
|
20240603,160700,141013405,4215,4215,4215,4215,0
|
|
20240603,160600,141013405,4215,4215,4215,4215,0
|
|
20240603,160500,141013405,4215,4215,4215,4215,0
|
|
20240603,160400,141013405,4215,4215,4215,4215,0
|
|
20240603,160300,141013405,4215,4215,4215,4215,0
|
|
20240603,160200,141013405,4215,4215,4215,4215,0
|
|
20240603,160100,141013405,4215,4215,4215,4215,77
|
|
20240603,160000,141013405,4215,4215,4215,4215,0
|
|
20240603,155900,141013405,4215,4215,4215,4215,0
|
|
20240603,155800,141013405,4215,4215,4215,4215,0
|
|
20240603,155700,141013405,4215,4215,4215,4215,0
|
|
20240603,155600,141013405,4215,4215,4215,4215,0
|
|
20240603,155500,141013405,4215,4215,4215,4215,0
|
|
20240603,155400,141013405,4215,4215,4215,4215,0
|
|
20240603,155300,141013405,4215,4215,4215,4215,0
|
|
20240603,155200,141013405,4215,4215,4215,4215,0
|
|
20240603,155100,141013405,4215,4215,4215,4215,0
|
|
20240603,155000,141013405,4215,4215,4215,4215,0
|
|
20240603,154900,141013405,4215,4215,4215,4215,0
|
|
20240603,154800,141013405,4215,4215,4215,4215,0
|
|
20240603,154700,141013405,4215,4215,4215,4215,0
|
|
20240603,154600,141013405,4215,4215,4215,4215,0
|
|
20240603,154500,141013405,4215,4215,4215,4215,0
|
|
20240603,154400,141013405,4215,4215,4215,4215,0
|
|
20240603,154300,141013405,4215,4215,4215,4215,0
|
|
20240603,154200,141013405,4215,4215,4215,4215,0
|
|
20240603,154100,141013405,4215,4215,4215,4215,0
|
|
20240603,154000,141013405,4215,4215,4215,4215,0
|
|
20240603,153900,141013405,4215,4215,4215,4215,0
|
|
20240603,153800,141013405,4215,4215,4215,4215,0
|
|
20240603,153700,141013405,4215,4215,4215,4215,0
|
|
20240603,153600,141013405,4215,4215,4215,4215,0
|
|
20240603,153500,141013405,4215,4215,4215,4215,0
|
|
20240603,153400,141013405,4215,4215,4215,4215,0
|
|
20240603,153300,141013405,4215,4215,4215,4215,0
|
|
20240603,153200,141013405,4215,4215,4215,4215,0
|
|
20240603,153100,141013405,4215,4215,4215,4215,77
|
|
20240603,153000,141013405,4215,4215,4215,4215,77
|
|
20240603,152900,140688850,4215,4215,4215,4215,0
|
|
20240603,152800,140688850,4215,4215,4215,4215,0
|
|
20240603,152700,140688850,4215,4215,4215,4215,0
|
|
20240603,152600,140688850,4215,4215,4215,4215,0
|
|
20240603,152500,140688850,4215,4215,4215,4215,0
|
|
20240603,152400,140688850,4215,4215,4215,4215,0
|
|
20240603,152300,140688850,4215,4215,4215,4215,0
|
|
20240603,152200,140688850,4215,4215,4215,4215,0
|
|
20240603,152100,140688850,4215,4215,4215,4215,0
|
|
20240603,152000,140688850,4215,4215,4215,4215,0
|
|
20240603,151900,140688850,4215,4215,4215,4215,0
|
|
20240603,151800,140688850,4215,4215,4215,4215,0
|
|
20240603,151700,140688850,4215,4215,4215,4215,1
|
|
20240603,151600,140684635,4195,4195,4195,4195,0
|
|
20240603,151500,140684635,4195,4195,4195,4195,40
|
|
20240603,151400,140516835,4195,4195,4195,4195,2
|
|
20240603,151300,140508445,4215,4195,4215,4195,3
|
|
20240603,151200,140495840,4195,4195,4195,4195,3
|
|
20240603,151100,140483255,4195,4195,4215,4195,8
|
|
20240603,151000,140449575,4195,4195,4195,4195,3
|
|
20240603,150900,140436990,4195,4195,4195,4195,2
|
|
20240603,150800,140428600,4195,4195,4215,4195,4
|
|
20240603,150700,140411800,4195,4195,4195,4195,2
|
|
20240603,150600,140403410,4195,4195,4195,4195,2
|
|
20240603,150500,140395020,4195,4195,4200,4195,41
|
|
20240603,150400,140222835,4195,4225,4225,4195,3
|
|
20240603,150300,140210220,4195,4200,4200,4195,503
|
|
20240603,150200,138097625,4200,4200,4200,4200,2
|
|
20240603,150100,138089225,4200,4200,4200,4200,3
|
|
20240603,150000,138076625,4200,4210,4225,4200,479
|
|
20240603,145900,136060030,4210,4200,4210,4200,502
|
|
20240603,145800,133946620,4200,4210,4210,4200,4
|
|
20240603,145700,133929810,4200,4200,4200,4200,2
|
|
20240603,145600,133921410,4200,4200,4200,4200,3
|
|
20240603,145500,133908810,4200,4200,4200,4200,0
|
|
20240603,145400,133908810,4200,4200,4200,4200,0
|
|
20240603,145300,133908810,4200,4200,4200,4200,0
|
|
20240603,145200,133908810,4200,4200,4200,4200,0
|
|
20240603,145100,133908810,4200,4200,4200,4200,0
|
|
20240603,145000,133908810,4200,4200,4200,4200,100
|
|
20240603,144900,133488810,4215,4215,4215,4215,0
|
|
20240603,144800,133488810,4215,4215,4215,4215,0
|
|
20240603,144700,133488810,4215,4215,4215,4215,0
|
|
20240603,144600,133488810,4215,4215,4215,4215,1
|
|
20240603,144500,133484595,4200,4200,4200,4200,0
|
|
20240603,144400,133484595,4200,4200,4200,4200,0
|
|
20240603,144300,133484595,4200,4210,4210,4200,851
|
|
20240603,144200,129907835,4225,4225,4225,4225,0
|
|
20240603,144100,129907835,4225,4225,4225,4225,0
|
|
20240603,144000,129907835,4225,4225,4225,4225,0
|
|
20240603,143900,129907835,4225,4225,4225,4225,0
|
|
20240603,143800,129907835,4225,4225,4225,4225,0
|
|
20240603,143700,129907835,4225,4225,4225,4225,0
|
|
20240603,143600,129907835,4225,4225,4225,4225,0
|
|
20240603,143500,129907835,4225,4225,4225,4225,0
|
|
20240603,143400,129907835,4225,4225,4225,4225,1
|
|
20240603,143300,129903610,4225,4225,4225,4225,1
|
|
20240603,143200,129899385,4210,4210,4210,4210,0
|
|
20240603,143100,129899385,4210,4210,4210,4210,0
|
|
20240603,143000,129899385,4210,4210,4210,4210,0
|
|
20240603,142900,129899385,4210,4210,4210,4210,0
|
|
20240603,142800,129899385,4210,4210,4210,4210,0
|
|
20240603,142700,129899385,4210,4205,4210,4205,773
|
|
20240603,142600,126645610,4205,4205,4205,4205,0
|
|
20240603,142500,126645610,4205,4205,4205,4205,0
|
|
20240603,142400,126645610,4205,4205,4205,4205,0
|
|
20240603,142300,126645610,4205,4205,4205,4205,0
|
|
20240603,142200,126645610,4205,4205,4205,4205,0
|
|
20240603,142100,126645610,4205,4205,4205,4205,0
|
|
20240603,142000,126645610,4205,4205,4205,4205,0
|
|
20240603,141900,126645610,4205,4205,4205,4205,0
|
|
20240603,141800,126645610,4205,4205,4205,4205,47
|
|
20240603,141700,126447975,4205,4205,4205,4205,0
|
|
20240603,141600,126447975,4205,4205,4205,4205,5
|
|
20240603,141500,126426950,4205,4205,4205,4205,0
|
|
20240603,141400,126426950,4205,4200,4205,4200,20
|
|
20240603,141300,126342940,4195,4195,4195,4195,50
|
|
20240603,141200,126133190,4205,4200,4205,4195,51
|
|
20240603,141100,125919205,4200,4200,4200,4200,0
|
|
20240603,141000,125919205,4200,4205,4205,4200,3
|
|
20240603,140900,125906595,4210,4210,4210,4210,0
|
|
20240603,140800,125906595,4210,4210,4210,4210,0
|
|
20240603,140700,125906595,4210,4210,4210,4210,0
|
|
20240603,140600,125906595,4210,4210,4210,4210,0
|
|
20240603,140500,125906595,4210,4210,4210,4210,2
|
|
20240603,140400,125898175,4210,4210,4210,4210,100
|
|
20240603,140300,125477175,4200,4200,4200,4200,0
|
|
20240603,140200,125477175,4200,4200,4200,4200,0
|
|
20240603,140100,125477175,4200,4200,4200,4200,2496
|
|
20240603,140000,114993975,4195,4195,4195,4195,0
|
|
20240603,135900,114993975,4195,4195,4195,4195,0
|
|
20240603,135800,114993975,4195,4195,4195,4195,0
|
|
20240603,135700,114993975,4195,4195,4195,4195,0
|
|
20240603,135600,114993975,4195,4195,4195,4195,0
|
|
20240603,135500,114993975,4195,4195,4195,4195,0
|
|
20240603,135400,114993975,4195,4195,4195,4195,0
|
|
20240603,135300,114993975,4195,4195,4195,4195,0
|
|
20240603,135200,114993975,4195,4195,4195,4195,0
|
|
20240603,135100,114993975,4195,4195,4195,4195,0
|
|
20240603,135000,114993975,4195,4195,4195,4195,0
|
|
20240603,134900,114993975,4195,4195,4195,4195,0
|
|
20240603,134800,114993975,4195,4195,4195,4195,0
|
|
20240603,134700,114993975,4195,4195,4195,4195,109
|
|
20240603,134600,114536720,4185,4185,4185,4185,0
|
|
20240603,134500,114536720,4185,4185,4185,4185,0
|
|
20240603,134400,114536720,4185,4185,4185,4185,0
|
|
20240603,134300,114536720,4185,4185,4185,4185,0
|
|
20240603,134200,114536720,4185,4185,4185,4185,0
|
|
20240603,134100,114536720,4185,4185,4185,4185,0
|
|
20240603,134000,114536720,4185,4195,4195,4185,3000
|
|
20240603,133900,101967090,4200,4200,4200,4200,0
|
|
20240603,133800,101967090,4200,4200,4200,4200,1
|
|
20240603,133700,101962890,4190,4190,4190,4190,0
|
|
20240603,133600,101962890,4190,4195,4195,4190,424
|
|
20240603,133500,100185650,4195,4195,4195,4195,0
|
|
20240603,133400,100185650,4195,4195,4195,4195,0
|
|
20240603,133300,100185650,4195,4195,4195,4195,0
|
|
20240603,133200,100185650,4195,4195,4195,4195,0
|
|
20240603,133100,100185650,4195,4195,4195,4195,0
|
|
20240603,133000,100185650,4195,4195,4195,4195,0
|
|
20240603,132900,100185650,4195,4195,4195,4195,0
|
|
20240603,132800,100185650,4195,4195,4195,4195,0
|
|
20240603,132700,100185650,4195,4195,4195,4195,0
|
|
20240603,132600,100185650,4195,4195,4195,4195,0
|
|
20240603,132500,100185650,4195,4195,4195,4195,0
|
|
20240603,132400,100185650,4195,4195,4195,4195,0
|
|
20240603,132300,100185650,4195,4195,4195,4195,0
|
|
20240603,132200,100185650,4195,4195,4195,4195,0
|
|
20240603,132100,100185650,4195,4195,4195,4195,0
|
|
20240603,132000,100185650,4195,4195,4195,4195,0
|
|
20240603,131900,100185650,4195,4195,4195,4195,0
|
|
20240603,131800,100185650,4195,4195,4195,4195,0
|
|
20240603,131700,100185650,4195,4195,4195,4195,0
|
|
20240603,131600,100185650,4195,4195,4195,4195,0
|
|
20240603,131500,100185650,4195,4195,4195,4195,30
|
|
20240603,131400,100059800,4190,4190,4190,4190,0
|
|
20240603,131300,100059800,4190,4190,4190,4190,0
|
|
20240603,131200,100059800,4190,4195,4195,4190,676
|
|
20240603,131100,97226805,4200,4200,4200,4200,0
|
|
20240603,131000,97226805,4200,4200,4200,4200,0
|
|
20240603,130900,97226805,4200,4200,4200,4200,0
|
|
20240603,130800,97226805,4200,4200,4200,4200,261
|
|
20240603,130700,96130605,4210,4215,4215,4210,518
|
|
20240603,130600,93949615,4230,4230,4230,4230,0
|
|
20240603,130500,93949615,4230,4230,4230,4230,0
|
|
20240603,130400,93949615,4230,4230,4230,4230,0
|
|
20240603,130300,93949615,4230,4230,4230,4230,0
|
|
20240603,130200,93949615,4230,4230,4230,4230,0
|
|
20240603,130100,93949615,4230,4230,4230,4230,0
|
|
20240603,130000,93949615,4230,4230,4230,4230,0
|
|
20240603,125900,93949615,4230,4230,4230,4230,0
|
|
20240603,125800,93949615,4230,4230,4230,4230,0
|
|
20240603,125700,93949615,4230,4230,4230,4230,0
|
|
20240603,125600,93949615,4230,4230,4230,4230,0
|
|
20240603,125500,93949615,4230,4230,4230,4230,0
|
|
20240603,125400,93949615,4230,4230,4230,4230,0
|
|
20240603,125300,93949615,4230,4230,4230,4230,1
|
|
20240603,125200,93945385,4215,4215,4215,4215,0
|
|
20240603,125100,93945385,4215,4215,4215,4215,0
|
|
20240603,125000,93945385,4215,4215,4215,4215,0
|
|
20240603,124900,93945385,4215,4215,4215,4215,0
|
|
20240603,124800,93945385,4215,4215,4215,4215,0
|
|
20240603,124700,93945385,4215,4215,4215,4215,0
|
|
20240603,124600,93945385,4215,4215,4215,4215,0
|
|
20240603,124500,93945385,4215,4215,4215,4215,0
|
|
20240603,124400,93945385,4215,4215,4215,4215,0
|
|
20240603,124300,93945385,4215,4215,4215,4215,100
|
|
20240603,124200,93523885,4215,4205,4215,4205,873
|
|
20240603,124100,89847880,4205,4205,4205,4205,0
|
|
20240603,124000,89847880,4205,4205,4205,4205,0
|
|
20240603,123900,89847880,4205,4205,4205,4205,0
|
|
20240603,123800,89847880,4205,4205,4205,4205,0
|
|
20240603,123700,89847880,4205,4205,4205,4205,1
|
|
20240603,123600,89843675,4205,4205,4205,4205,0
|
|
20240603,123500,89843675,4205,4205,4205,4205,0
|
|
20240603,123400,89843675,4205,4205,4205,4205,0
|
|
20240603,123300,89843675,4205,4205,4205,4205,0
|
|
20240603,123200,89843675,4205,4205,4205,4205,0
|
|
20240603,123100,89843675,4205,4205,4205,4205,0
|
|
20240603,123000,89843675,4205,4205,4205,4205,0
|
|
20240603,122900,89843675,4205,4205,4205,4205,0
|
|
20240603,122800,89843675,4205,4205,4205,4205,1
|
|
20240603,122700,89839470,4200,4200,4200,4200,9
|
|
20240603,122600,89801670,4200,4205,4205,4200,320
|
|
20240603,122500,88457370,4205,4210,4210,4205,100
|
|
20240603,122400,88036755,4225,4225,4225,4225,0
|
|
20240603,122300,88036755,4225,4225,4225,4225,0
|
|
20240603,122200,88036755,4225,4225,4225,4225,0
|
|
20240603,122100,88036755,4225,4225,4225,4225,0
|
|
20240603,122000,88036755,4225,4225,4225,4225,0
|
|
20240603,121900,88036755,4225,4225,4225,4225,1
|
|
20240603,121800,88032530,4225,4225,4225,4225,0
|
|
20240603,121700,88032530,4225,4225,4225,4225,0
|
|
20240603,121600,88032530,4225,4225,4225,4225,0
|
|
20240603,121500,88032530,4225,4225,4225,4225,1
|
|
20240603,121400,88028305,4225,4220,4225,4220,3
|
|
20240603,121300,88015640,4220,4220,4220,4220,0
|
|
20240603,121200,88015640,4220,4220,4220,4220,1
|
|
20240603,121100,88011420,4205,4210,4210,4205,473
|
|
20240603,121000,86022035,4215,4215,4215,4215,1
|
|
20240603,120900,86017820,4225,4225,4225,4225,0
|
|
20240603,120800,86017820,4225,4225,4225,4225,0
|
|
20240603,120700,86017820,4225,4225,4225,4225,0
|
|
20240603,120600,86017820,4225,4230,4230,4220,1598
|
|
20240603,120500,79268495,4240,4240,4240,4240,0
|
|
20240603,120400,79268495,4240,4240,4240,4240,0
|
|
20240603,120300,79268495,4240,4240,4240,4240,2
|
|
20240603,120200,79260015,4240,4240,4240,4240,0
|
|
20240603,120100,79260015,4240,4240,4240,4240,0
|
|
20240603,120000,79260015,4240,4240,4240,4240,4
|
|
20240603,115900,79243055,4240,4240,4240,4240,50
|
|
20240603,115800,79031055,4240,4240,4240,4240,110
|
|
20240603,115700,78564655,4240,4240,4240,4240,0
|
|
20240603,115600,78564655,4240,4240,4240,4240,0
|
|
20240603,115500,78564655,4240,4240,4240,4240,0
|
|
20240603,115400,78564655,4240,4240,4240,4240,0
|
|
20240603,115300,78564655,4240,4240,4240,4240,0
|
|
20240603,115200,78564655,4240,4240,4240,4240,0
|
|
20240603,115100,78564655,4240,4240,4240,4240,0
|
|
20240603,115000,78564655,4240,4240,4240,4240,0
|
|
20240603,114900,78564655,4240,4240,4240,4240,0
|
|
20240603,114800,78564655,4240,4240,4240,4240,10
|
|
20240603,114700,78522255,4240,4240,4240,4240,0
|
|
20240603,114600,78522255,4240,4240,4240,4240,0
|
|
20240603,114500,78522255,4240,4240,4240,4240,0
|
|
20240603,114400,78522255,4240,4240,4240,4240,1
|
|
20240603,114300,78518015,4240,4240,4240,4240,1
|
|
20240603,114200,78513775,4230,4230,4230,4230,101
|
|
20240603,114100,78086545,4230,4230,4230,4230,0
|
|
20240603,114000,78086545,4230,4230,4230,4230,0
|
|
20240603,113900,78086545,4230,4230,4230,4230,0
|
|
20240603,113800,78086545,4230,4230,4230,4230,0
|
|
20240603,113700,78086545,4230,4230,4230,4230,0
|
|
20240603,113600,78086545,4230,4230,4230,4230,0
|
|
20240603,113500,78086545,4230,4230,4230,4230,0
|
|
20240603,113400,78086545,4230,4230,4230,4230,0
|
|
20240603,113300,78086545,4230,4230,4230,4230,0
|
|
20240603,113200,78086545,4230,4230,4230,4230,0
|
|
20240603,113100,78086545,4230,4230,4230,4230,0
|
|
20240603,113000,78086545,4230,4230,4230,4230,0
|
|
20240603,112900,78086545,4230,4230,4230,4230,0
|
|
20240603,112800,78086545,4230,4230,4230,4230,0
|
|
20240603,112700,78086545,4230,4230,4230,4230,0
|
|
20240603,112600,78086545,4230,4230,4230,4230,0
|
|
20240603,112500,78086545,4230,4230,4230,4230,0
|
|
20240603,112400,78086545,4230,4230,4230,4230,0
|
|
20240603,112300,78086545,4230,4230,4230,4230,0
|
|
20240603,112200,78086545,4230,4230,4230,4230,1
|
|
20240603,112100,78082315,4225,4225,4225,4225,0
|
|
20240603,112000,78082315,4225,4225,4225,4225,0
|
|
20240603,111900,78082315,4225,4225,4225,4225,0
|
|
20240603,111800,78082315,4225,4225,4225,4225,1
|
|
20240603,111700,78078090,4225,4225,4225,4225,0
|
|
20240603,111600,78078090,4225,4225,4225,4225,61
|
|
20240603,111500,77820365,4220,4220,4220,4220,0
|
|
20240603,111400,77820365,4220,4215,4220,4215,892
|
|
20240603,111300,74057835,4210,4210,4210,4210,0
|
|
20240603,111200,74057835,4210,4210,4210,4210,0
|
|
20240603,111100,74057835,4210,4210,4210,4210,100
|
|
20240603,111000,73636835,4210,4210,4210,4210,0
|
|
20240603,110900,73636835,4210,4210,4210,4210,0
|
|
20240603,110800,73636835,4210,4210,4210,4210,0
|
|
20240603,110700,73636835,4210,4210,4210,4210,0
|
|
20240603,110600,73636835,4210,4210,4210,4210,100
|
|
20240603,110500,73215835,4210,4210,4210,4210,1
|
|
20240603,110400,73211625,4210,4210,4210,4210,800
|
|
20240603,110300,69843625,4210,4200,4210,4200,800
|
|
20240603,110200,66479625,4195,4195,4195,4195,400
|
|
20240603,110100,64801625,4185,4185,4185,4185,0
|
|
20240603,110000,64801625,4185,4185,4185,4185,0
|
|
20240603,105900,64801625,4185,4185,4185,4185,1247
|
|
20240603,105800,59582930,4185,4185,4185,4185,0
|
|
20240603,105700,59582930,4185,4185,4185,4185,0
|
|
20240603,105600,59582930,4185,4190,4190,4185,1016
|
|
20240603,105500,55330595,4190,4190,4190,4190,0
|
|
20240603,105400,55330595,4190,4190,4190,4190,0
|
|
20240603,105300,55330595,4190,4190,4190,4190,0
|
|
20240603,105200,55330595,4190,4190,4190,4190,0
|
|
20240603,105100,55330595,4190,4190,4190,4190,336
|
|
20240603,105000,53922755,4180,4180,4180,4180,0
|
|
20240603,104900,53922755,4180,4180,4180,4180,869
|
|
20240603,104800,50290335,4180,4180,4180,4180,0
|
|
20240603,104700,50290335,4180,4180,4180,4180,0
|
|
20240603,104600,50290335,4180,4185,4185,4180,5
|
|
20240603,104500,50269430,4185,4185,4185,4185,0
|
|
20240603,104400,50269430,4185,4185,4185,4185,0
|
|
20240603,104300,50269430,4185,4185,4185,4185,0
|
|
20240603,104200,50269430,4185,4185,4185,4185,0
|
|
20240603,104100,50269430,4185,4185,4185,4185,0
|
|
20240603,104000,50269430,4185,4185,4185,4185,0
|
|
20240603,103900,50269430,4185,4185,4185,4185,1
|
|
20240603,103800,50265245,4190,4190,4190,4190,0
|
|
20240603,103700,50265245,4190,4190,4190,4190,0
|
|
20240603,103600,50265245,4190,4185,4190,4175,5811
|
|
20240603,103500,25998810,4195,4185,4195,4185,27
|
|
20240603,103400,25885575,4200,4200,4200,4200,0
|
|
20240603,103300,25885575,4200,4195,4200,4185,1304
|
|
20240603,103200,20425720,4205,4205,4205,4200,233
|
|
20240603,103100,19446135,4215,4215,4215,4215,0
|
|
20240603,103000,19446135,4215,4215,4215,4215,0
|
|
20240603,102900,19446135,4215,4215,4215,4215,0
|
|
20240603,102800,19446135,4215,4215,4215,4215,0
|
|
20240603,102700,19446135,4215,4215,4215,4215,0
|
|
20240603,102600,19446135,4215,4215,4215,4215,30
|
|
20240603,102500,19319685,4215,4215,4215,4215,0
|
|
20240603,102400,19319685,4215,4215,4215,4215,0
|
|
20240603,102300,19319685,4215,4215,4215,4215,0
|
|
20240603,102200,19319685,4215,4215,4215,4215,0
|
|
20240603,102100,19319685,4215,4215,4215,4215,0
|
|
20240603,102000,19319685,4215,4215,4215,4215,0
|
|
20240603,101900,19319685,4215,4215,4215,4215,0
|
|
20240603,101800,19319685,4215,4215,4215,4215,1
|
|
20240603,101700,19315470,4205,4205,4205,4205,0
|
|
20240603,101600,19315470,4205,4205,4205,4205,0
|
|
20240603,101500,19315470,4205,4205,4205,4205,0
|
|
20240603,101400,19315470,4205,4205,4205,4205,0
|
|
20240603,101300,19315470,4205,4210,4210,4205,394
|
|
20240603,101200,17656770,4215,4205,4215,4205,4
|
|
20240603,101100,17639920,4215,4215,4215,4215,0
|
|
20240603,101000,17639920,4215,4215,4215,4215,0
|
|
20240603,100900,17639920,4215,4215,4215,4215,0
|
|
20240603,100800,17639920,4215,4215,4215,4215,0
|
|
20240603,100700,17639920,4215,4215,4215,4215,0
|
|
20240603,100600,17639920,4215,4215,4215,4215,0
|
|
20240603,100500,17639920,4215,4215,4215,4205,85
|
|
20240603,100400,17281745,4215,4215,4215,4215,1
|
|
20240603,100300,17277530,4215,4215,4215,4215,0
|
|
20240603,100200,17277530,4215,4215,4215,4215,0
|
|
20240603,100100,17277530,4215,4215,4215,4215,0
|
|
20240603,100000,17277530,4215,4215,4215,4215,0
|
|
20240603,095900,17277530,4215,4215,4215,4215,0
|
|
20240603,095800,17277530,4215,4215,4215,4215,0
|
|
20240603,095700,17277530,4215,4215,4215,4215,0
|
|
20240603,095600,17277530,4215,4215,4215,4215,0
|
|
20240603,095500,17277530,4215,4215,4215,4215,0
|
|
20240603,095400,17277530,4215,4215,4215,4215,2
|
|
20240603,095300,17269100,4215,4215,4215,4215,0
|
|
20240603,095200,17269100,4215,4215,4215,4215,0
|
|
20240603,095100,17269100,4215,4215,4215,4215,0
|
|
20240603,095000,17269100,4215,4215,4215,4215,0
|
|
20240603,094900,17269100,4215,4215,4215,4215,1
|
|
20240603,094800,17264885,4210,4210,4210,4210,0
|
|
20240603,094700,17264885,4210,4215,4215,4210,157
|
|
20240603,094600,16603280,4220,4215,4220,4215,502
|
|
20240603,094500,14487340,4220,4220,4220,4220,54
|
|
20240603,094400,14259460,4225,4225,4225,4225,1
|
|
20240603,094300,14255235,4225,4225,4225,4225,37
|
|
20240603,094200,14098910,4225,4225,4225,4225,0
|
|
20240603,094100,14098910,4225,4225,4225,4225,0
|
|
20240603,094000,14098910,4225,4225,4225,4225,0
|
|
20240603,093900,14098910,4225,4225,4225,4225,1
|
|
20240603,093800,14094685,4220,4220,4220,4220,0
|
|
20240603,093700,14094685,4220,4220,4220,4220,96
|
|
20240603,093600,13689565,4215,4215,4215,4215,30
|
|
20240603,093500,13563115,4220,4220,4220,4220,5
|
|
20240603,093400,13542015,4215,4215,4215,4215,0
|
|
20240603,093300,13542015,4215,4215,4215,4215,2
|
|
20240603,093200,13533585,4210,4210,4210,4210,155
|
|
20240603,093100,12881035,4225,4225,4225,4225,0
|
|
20240603,093000,12881035,4225,4225,4225,4225,0
|
|
20240603,092900,12881035,4225,4225,4225,4225,0
|
|
20240603,092800,12881035,4225,4225,4225,4225,0
|
|
20240603,092700,12881035,4225,4225,4225,4225,0
|
|
20240603,092600,12881035,4225,4225,4225,4225,0
|
|
20240603,092500,12881035,4225,4225,4225,4225,0
|
|
20240603,092400,12881035,4225,4225,4225,4225,0
|
|
20240603,092300,12881035,4225,4220,4225,4220,2
|
|
20240603,092200,12872590,4215,4220,4220,4215,463
|
|
20240603,092100,10920095,4220,4220,4220,4220,50
|
|
20240603,092000,10709095,4225,4225,4225,4225,0
|
|
20240603,091900,10709095,4225,4225,4225,4225,0
|
|
20240603,091800,10709095,4225,4225,4225,4225,0
|
|
20240603,091700,10709095,4225,4215,4225,4215,10
|
|
20240603,091600,10666885,4215,4215,4215,4215,50
|
|
20240603,091500,10456135,4215,4225,4225,4215,326
|
|
20240603,091400,9082035,4215,4225,4225,4215,11
|
|
20240603,091300,9035570,4225,4225,4225,4225,8
|
|
20240603,091200,9001770,4220,4215,4220,4215,593
|
|
20240603,091100,6500875,4220,4220,4220,4220,0
|
|
20240603,091000,6500875,4220,4220,4220,4220,0
|
|
20240603,090900,6500875,4220,4220,4220,4220,0
|
|
20240603,090800,6500875,4220,4220,4220,4220,0
|
|
20240603,090700,6500875,4220,4220,4220,4220,0
|
|
20240603,090600,6500875,4220,4220,4220,4220,1
|
|
20240603,090500,6496655,4200,4190,4215,4190,166
|
|
20240603,090400,5799415,4190,4190,4220,4190,10
|
|
20240603,090300,5757280,4235,4235,4235,4235,0
|
|
20240603,090200,5757280,4235,4235,4235,4235,5
|
|
20240603,090100,5736105,4245,4245,4245,4245,27
|
|
20240603,090000,5621490,4170,4175,4245,4165,1325
|