616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,191300,515074320,3555,3555,3555,3555,5213
|
|
20240603,191200,515074320,3555,3555,3555,3555,0
|
|
20240603,191100,515074320,3555,3555,3555,3555,0
|
|
20240603,191000,515074320,3555,3555,3555,3555,0
|
|
20240603,190900,515074320,3555,3555,3555,3555,0
|
|
20240603,190800,515074320,3555,3555,3555,3555,0
|
|
20240603,190700,515074320,3555,3555,3555,3555,0
|
|
20240603,190600,515074320,3555,3555,3555,3555,0
|
|
20240603,190500,515074320,3555,3555,3555,3555,0
|
|
20240603,190400,515074320,3555,3555,3555,3555,0
|
|
20240603,190300,515074320,3555,3555,3555,3555,0
|
|
20240603,190200,515074320,3555,3555,3555,3555,0
|
|
20240603,190100,515074320,3555,3555,3555,3555,0
|
|
20240603,190000,515074320,3555,3555,3555,3555,0
|
|
20240603,185900,515074320,3555,3555,3555,3555,0
|
|
20240603,185800,515074320,3555,3555,3555,3555,0
|
|
20240603,185700,515074320,3555,3555,3555,3555,0
|
|
20240603,185600,515074320,3555,3555,3555,3555,0
|
|
20240603,185500,515074320,3555,3555,3555,3555,0
|
|
20240603,185400,515074320,3555,3555,3555,3555,0
|
|
20240603,185300,515074320,3555,3555,3555,3555,0
|
|
20240603,185200,515074320,3555,3555,3555,3555,0
|
|
20240603,185100,515074320,3555,3555,3555,3555,0
|
|
20240603,185000,515074320,3555,3555,3555,3555,0
|
|
20240603,184900,515074320,3555,3555,3555,3555,0
|
|
20240603,184800,515074320,3555,3555,3555,3555,0
|
|
20240603,184700,515074320,3555,3555,3555,3555,0
|
|
20240603,184600,515074320,3555,3555,3555,3555,0
|
|
20240603,184500,515074320,3555,3555,3555,3555,0
|
|
20240603,184400,515074320,3555,3555,3555,3555,0
|
|
20240603,184300,515074320,3555,3555,3555,3555,5213
|
|
20240603,184200,515074320,3555,3555,3555,3555,0
|
|
20240603,184100,515074320,3555,3555,3555,3555,0
|
|
20240603,184000,515074320,3555,3555,3555,3555,0
|
|
20240603,183900,515074320,3555,3555,3555,3555,0
|
|
20240603,183800,515074320,3555,3555,3555,3555,0
|
|
20240603,183700,515074320,3555,3555,3555,3555,0
|
|
20240603,183600,515074320,3555,3555,3555,3555,0
|
|
20240603,183500,515074320,3555,3555,3555,3555,0
|
|
20240603,183400,515074320,3555,3555,3555,3555,0
|
|
20240603,183300,515074320,3555,3555,3555,3555,0
|
|
20240603,183200,515074320,3555,3555,3555,3555,0
|
|
20240603,183100,515074320,3555,3555,3555,3555,0
|
|
20240603,183000,515074320,3555,3555,3555,3555,0
|
|
20240603,182900,515074320,3555,3555,3555,3555,0
|
|
20240603,182800,515074320,3555,3555,3555,3555,0
|
|
20240603,182700,515074320,3555,3555,3555,3555,0
|
|
20240603,182600,515074320,3555,3555,3555,3555,0
|
|
20240603,182500,515074320,3555,3555,3555,3555,0
|
|
20240603,182400,515074320,3555,3555,3555,3555,0
|
|
20240603,182300,515074320,3555,3555,3555,3555,0
|
|
20240603,182200,515074320,3555,3555,3555,3555,0
|
|
20240603,182100,515074320,3555,3555,3555,3555,0
|
|
20240603,182000,515074320,3555,3555,3555,3555,0
|
|
20240603,181900,515074320,3555,3555,3555,3555,0
|
|
20240603,181800,515074320,3555,3555,3555,3555,0
|
|
20240603,181700,515074320,3555,3555,3555,3555,0
|
|
20240603,181600,515074320,3555,3555,3555,3555,0
|
|
20240603,181500,515074320,3555,3555,3555,3555,0
|
|
20240603,181400,515074320,3555,3555,3555,3555,0
|
|
20240603,181300,515074320,3555,3555,3555,3555,5213
|
|
20240603,181200,515074320,3555,3555,3555,3555,0
|
|
20240603,181100,515074320,3555,3555,3555,3555,0
|
|
20240603,181000,515074320,3555,3555,3555,3555,0
|
|
20240603,180900,515074320,3555,3555,3555,3555,0
|
|
20240603,180800,515074320,3555,3555,3555,3555,0
|
|
20240603,180700,515074320,3555,3555,3555,3555,0
|
|
20240603,180600,515074320,3555,3555,3555,3555,0
|
|
20240603,180500,515074320,3555,3555,3555,3555,0
|
|
20240603,180400,515074320,3555,3555,3555,3555,0
|
|
20240603,180300,515074320,3555,3555,3555,3555,0
|
|
20240603,180200,515074320,3555,3555,3555,3555,0
|
|
20240603,180100,515074320,3555,3555,3555,3555,0
|
|
20240603,180000,515074320,3555,3555,3555,3555,0
|
|
20240603,175900,515074320,3555,3555,3555,3555,0
|
|
20240603,175800,515074320,3555,3555,3555,3555,0
|
|
20240603,175700,515074320,3555,3555,3555,3555,0
|
|
20240603,175600,515074320,3555,3555,3555,3555,0
|
|
20240603,175500,515074320,3555,3555,3555,3555,0
|
|
20240603,175400,515074320,3555,3555,3555,3555,0
|
|
20240603,175300,515074320,3555,3555,3555,3555,0
|
|
20240603,175200,515074320,3555,3555,3555,3555,0
|
|
20240603,175100,515074320,3555,3555,3555,3555,0
|
|
20240603,175000,515074320,3555,3555,3555,3555,0
|
|
20240603,174900,515074320,3555,3555,3555,3555,0
|
|
20240603,174800,515074320,3555,3555,3555,3555,0
|
|
20240603,174700,515074320,3555,3555,3555,3555,0
|
|
20240603,174600,515074320,3555,3555,3555,3555,0
|
|
20240603,174500,515074320,3555,3555,3555,3555,0
|
|
20240603,174400,515074320,3555,3555,3555,3555,0
|
|
20240603,174300,515074320,3555,3555,3555,3555,5213
|
|
20240603,174200,515074320,3555,3555,3555,3555,0
|
|
20240603,174100,515074320,3555,3555,3555,3555,0
|
|
20240603,174000,515074320,3555,3555,3555,3555,0
|
|
20240603,173900,515074320,3555,3555,3555,3555,0
|
|
20240603,173800,515074320,3555,3555,3555,3555,0
|
|
20240603,173700,515074320,3555,3555,3555,3555,0
|
|
20240603,173600,515074320,3555,3555,3555,3555,0
|
|
20240603,173500,515074320,3555,3555,3555,3555,0
|
|
20240603,173400,515074320,3555,3555,3555,3555,0
|
|
20240603,173300,515074320,3555,3555,3555,3555,0
|
|
20240603,173200,515074320,3555,3555,3555,3555,0
|
|
20240603,173100,515074320,3555,3555,3555,3555,0
|
|
20240603,173000,515074320,3555,3555,3555,3555,0
|
|
20240603,172900,515074320,3555,3555,3555,3555,0
|
|
20240603,172800,515074320,3555,3555,3555,3555,0
|
|
20240603,172700,515074320,3555,3555,3555,3555,0
|
|
20240603,172600,515074320,3555,3555,3555,3555,0
|
|
20240603,172500,515074320,3555,3555,3555,3555,0
|
|
20240603,172400,515074320,3555,3555,3555,3555,0
|
|
20240603,172300,515074320,3555,3555,3555,3555,0
|
|
20240603,172200,515074320,3555,3555,3555,3555,0
|
|
20240603,172100,515074320,3555,3555,3555,3555,0
|
|
20240603,172000,515074320,3555,3555,3555,3555,0
|
|
20240603,171900,515074320,3555,3555,3555,3555,0
|
|
20240603,171800,515074320,3555,3555,3555,3555,0
|
|
20240603,171700,515074320,3555,3555,3555,3555,0
|
|
20240603,171600,515074320,3555,3555,3555,3555,0
|
|
20240603,171500,515074320,3555,3555,3555,3555,0
|
|
20240603,171400,515074320,3555,3555,3555,3555,0
|
|
20240603,171300,515074320,3555,3555,3555,3555,5213
|
|
20240603,171200,515074320,3555,3555,3555,3555,0
|
|
20240603,171100,515074320,3555,3555,3555,3555,0
|
|
20240603,171000,515074320,3555,3555,3555,3555,0
|
|
20240603,170900,515074320,3555,3555,3555,3555,0
|
|
20240603,170800,515074320,3555,3555,3555,3555,0
|
|
20240603,170700,515074320,3555,3555,3555,3555,0
|
|
20240603,170600,515074320,3555,3555,3555,3555,0
|
|
20240603,170500,515074320,3555,3555,3555,3555,0
|
|
20240603,170400,515074320,3555,3555,3555,3555,0
|
|
20240603,170300,515074320,3555,3555,3555,3555,0
|
|
20240603,170200,515074320,3555,3555,3555,3555,0
|
|
20240603,170100,515074320,3555,3555,3555,3555,0
|
|
20240603,170000,515074320,3555,3555,3555,3555,0
|
|
20240603,165900,515074320,3555,3555,3555,3555,0
|
|
20240603,165800,515074320,3555,3555,3555,3555,0
|
|
20240603,165700,515074320,3555,3555,3555,3555,0
|
|
20240603,165600,515074320,3555,3555,3555,3555,0
|
|
20240603,165500,515074320,3555,3555,3555,3555,0
|
|
20240603,165400,515074320,3555,3555,3555,3555,0
|
|
20240603,165300,515074320,3555,3555,3555,3555,0
|
|
20240603,165200,515074320,3555,3555,3555,3555,0
|
|
20240603,165100,515074320,3555,3555,3555,3555,0
|
|
20240603,165000,515074320,3555,3555,3555,3555,0
|
|
20240603,164900,515074320,3555,3555,3555,3555,0
|
|
20240603,164800,515074320,3555,3555,3555,3555,0
|
|
20240603,164700,515074320,3555,3555,3555,3555,0
|
|
20240603,164600,515074320,3555,3555,3555,3555,0
|
|
20240603,164500,515074320,3555,3555,3555,3555,0
|
|
20240603,164400,515074320,3555,3555,3555,3555,0
|
|
20240603,164300,515074320,3555,3555,3555,3555,5213
|
|
20240603,164200,515074320,3555,3555,3555,3555,0
|
|
20240603,164100,515074320,3555,3555,3555,3555,0
|
|
20240603,164000,515074320,3555,3555,3555,3555,0
|
|
20240603,163900,515074320,3555,3555,3555,3555,0
|
|
20240603,163800,515074320,3555,3555,3555,3555,0
|
|
20240603,163700,515074320,3555,3555,3555,3555,0
|
|
20240603,163600,515074320,3555,3555,3555,3555,0
|
|
20240603,163500,515074320,3555,3555,3555,3555,0
|
|
20240603,163400,515074320,3555,3555,3555,3555,0
|
|
20240603,163300,515074320,3555,3555,3555,3555,0
|
|
20240603,163200,515074320,3555,3555,3555,3555,0
|
|
20240603,163100,515074320,3555,3555,3555,3555,0
|
|
20240603,163000,515074320,3555,3555,3555,3555,0
|
|
20240603,162900,515074320,3555,3555,3555,3555,0
|
|
20240603,162800,515074320,3555,3555,3555,3555,0
|
|
20240603,162700,515074320,3555,3555,3555,3555,0
|
|
20240603,162600,515074320,3555,3555,3555,3555,0
|
|
20240603,162500,515074320,3555,3555,3555,3555,0
|
|
20240603,162400,515074320,3555,3555,3555,3555,0
|
|
20240603,162300,515074320,3555,3555,3555,3555,0
|
|
20240603,162200,515074320,3555,3555,3555,3555,0
|
|
20240603,162100,515074320,3555,3555,3555,3555,0
|
|
20240603,162000,515074320,3555,3555,3555,3555,0
|
|
20240603,161900,515074320,3555,3555,3555,3555,0
|
|
20240603,161800,515074320,3555,3555,3555,3555,0
|
|
20240603,161700,515074320,3555,3555,3555,3555,0
|
|
20240603,161600,515074320,3555,3555,3555,3555,0
|
|
20240603,161500,515074320,3555,3555,3555,3555,0
|
|
20240603,161400,515074320,3555,3555,3555,3555,0
|
|
20240603,161300,515074320,3555,3555,3555,3555,5213
|
|
20240603,161200,515074320,3555,3555,3555,3555,0
|
|
20240603,161100,515074320,3555,3555,3555,3555,0
|
|
20240603,161000,515074320,3555,3555,3555,3555,0
|
|
20240603,160900,515074320,3555,3555,3555,3555,0
|
|
20240603,160800,515074320,3555,3555,3555,3555,0
|
|
20240603,160700,515074320,3555,3555,3555,3555,0
|
|
20240603,160600,515074320,3555,3555,3555,3555,0
|
|
20240603,160500,515074320,3555,3555,3555,3555,0
|
|
20240603,160400,515074320,3555,3555,3555,3555,0
|
|
20240603,160300,515074320,3555,3555,3555,3555,0
|
|
20240603,160200,515074320,3555,3555,3555,3555,0
|
|
20240603,160100,515074320,3555,3555,3555,3555,0
|
|
20240603,160000,515074320,3555,3555,3555,3555,0
|
|
20240603,155900,515074320,3555,3555,3555,3555,0
|
|
20240603,155800,515074320,3555,3555,3555,3555,0
|
|
20240603,155700,515074320,3555,3555,3555,3555,0
|
|
20240603,155600,515074320,3555,3555,3555,3555,0
|
|
20240603,155500,515074320,3555,3555,3555,3555,0
|
|
20240603,155400,515074320,3555,3555,3555,3555,0
|
|
20240603,155300,515074320,3555,3555,3555,3555,0
|
|
20240603,155200,515074320,3555,3555,3555,3555,0
|
|
20240603,155100,515074320,3555,3555,3555,3555,0
|
|
20240603,155000,515074320,3555,3555,3555,3555,0
|
|
20240603,154900,515074320,3555,3555,3555,3555,0
|
|
20240603,154800,515074320,3555,3555,3555,3555,0
|
|
20240603,154700,515074320,3555,3555,3555,3555,0
|
|
20240603,154600,515074320,3555,3555,3555,3555,0
|
|
20240603,154500,515074320,3555,3555,3555,3555,0
|
|
20240603,154400,515074320,3555,3555,3555,3555,0
|
|
20240603,154300,515074320,3555,3555,3555,3555,5213
|
|
20240603,154200,515074320,3555,3555,3555,3555,0
|
|
20240603,154100,515074320,3555,3555,3555,3555,0
|
|
20240603,154000,515074320,3555,3555,3555,3555,0
|
|
20240603,153900,515074320,3555,3555,3555,3555,0
|
|
20240603,153800,515074320,3555,3555,3555,3555,0
|
|
20240603,153700,515074320,3555,3555,3555,3555,0
|
|
20240603,153600,515074320,3555,3555,3555,3555,0
|
|
20240603,153500,515074320,3555,3555,3555,3555,0
|
|
20240603,153400,515074320,3555,3555,3555,3555,0
|
|
20240603,153300,515074320,3555,3555,3555,3555,0
|
|
20240603,153200,515074320,3555,3555,3555,3555,0
|
|
20240603,153100,515074320,3555,3555,3555,3555,0
|
|
20240603,153000,515074320,3555,3555,3555,3555,5213
|
|
20240603,152900,496542105,3555,3555,3555,3555,0
|
|
20240603,152800,496542105,3555,3555,3555,3555,0
|
|
20240603,152700,496542105,3555,3555,3555,3555,0
|
|
20240603,152600,496542105,3555,3555,3555,3555,0
|
|
20240603,152500,496542105,3555,3555,3555,3555,0
|
|
20240603,152400,496542105,3555,3555,3555,3555,0
|
|
20240603,152300,496542105,3555,3555,3555,3555,0
|
|
20240603,152200,496542105,3555,3555,3555,3555,0
|
|
20240603,152100,496542105,3555,3555,3555,3555,0
|
|
20240603,152000,496542105,3555,3555,3555,3555,0
|
|
20240603,151900,496542105,3555,3560,3560,3555,155
|
|
20240603,151800,495991030,3565,3565,3565,3565,10
|
|
20240603,151700,495955380,3560,3560,3565,3560,630
|
|
20240603,151600,493712505,3560,3560,3560,3560,0
|
|
20240603,151500,493712505,3560,3560,3560,3560,10
|
|
20240603,151400,493676905,3560,3560,3560,3560,10
|
|
20240603,151300,493641305,3565,3560,3565,3555,2393
|
|
20240603,151200,485124060,3560,3560,3560,3560,0
|
|
20240603,151100,485124060,3560,3570,3570,3560,5
|
|
20240603,151000,485106230,3560,3560,3560,3560,0
|
|
20240603,150900,485106230,3560,3565,3565,3560,222
|
|
20240603,150800,484315285,3560,3560,3560,3560,0
|
|
20240603,150700,484315285,3560,3560,3565,3560,1398
|
|
20240603,150600,479334935,3560,3560,3560,3560,261
|
|
20240603,150500,478405775,3560,3565,3565,3560,8
|
|
20240603,150400,478377270,3560,3560,3565,3560,48
|
|
20240603,150300,478206285,3565,3565,3565,3565,1
|
|
20240603,150200,478202720,3560,3565,3565,3560,3
|
|
20240603,150100,478192030,3560,3565,3565,3560,82
|
|
20240603,150000,477899845,3560,3560,3560,3560,67
|
|
20240603,145900,477661325,3560,3560,3565,3560,1598
|
|
20240603,145800,471967420,3560,3560,3560,3560,46
|
|
20240603,145700,471803660,3565,3560,3565,3560,767
|
|
20240603,145600,469073135,3560,3560,3560,3560,30
|
|
20240603,145500,468966335,3560,3560,3560,3560,1
|
|
20240603,145400,468962775,3560,3565,3565,3560,3
|
|
20240603,145300,468952085,3560,3560,3560,3560,732
|
|
20240603,145200,466346165,3560,3560,3560,3560,0
|
|
20240603,145100,466346165,3560,3565,3565,3560,140
|
|
20240603,145000,465847265,3560,3565,3565,3560,40
|
|
20240603,144900,465704720,3560,3560,3560,3560,0
|
|
20240603,144800,465704720,3560,3560,3560,3560,0
|
|
20240603,144700,465704720,3560,3560,3560,3560,0
|
|
20240603,144600,465704720,3560,3560,3560,3560,19
|
|
20240603,144500,465637080,3560,3560,3560,3560,0
|
|
20240603,144400,465637080,3560,3560,3560,3560,90
|
|
20240603,144300,465316680,3560,3560,3560,3560,0
|
|
20240603,144200,465316680,3560,3565,3565,3560,11
|
|
20240603,144100,465277475,3560,3560,3560,3560,0
|
|
20240603,144000,465277475,3560,3560,3560,3560,0
|
|
20240603,143900,465277475,3560,3560,3560,3560,0
|
|
20240603,143800,465277475,3560,3560,3560,3560,0
|
|
20240603,143700,465277475,3560,3565,3565,3560,65
|
|
20240603,143600,465045815,3560,3560,3560,3560,6
|
|
20240603,143500,465024455,3565,3565,3565,3565,24
|
|
20240603,143400,464938895,3565,3565,3565,3565,0
|
|
20240603,143300,464938895,3565,3565,3565,3565,1
|
|
20240603,143200,464935330,3555,3555,3555,3555,0
|
|
20240603,143100,464935330,3555,3555,3555,3555,0
|
|
20240603,143000,464935330,3555,3555,3555,3555,0
|
|
20240603,142900,464935330,3555,3555,3555,3555,0
|
|
20240603,142800,464935330,3555,3555,3555,3555,0
|
|
20240603,142700,464935330,3555,3555,3555,3555,0
|
|
20240603,142600,464935330,3555,3555,3555,3555,0
|
|
20240603,142500,464935330,3555,3555,3555,3555,224
|
|
20240603,142400,464139010,3555,3555,3555,3555,0
|
|
20240603,142300,464139010,3555,3560,3570,3555,2972
|
|
20240603,142200,453548890,3555,3560,3560,3555,215
|
|
20240603,142100,452783700,3560,3555,3560,3555,906
|
|
20240603,142000,449561315,3555,3565,3565,3555,152
|
|
20240603,141900,449020255,3565,3565,3565,3565,0
|
|
20240603,141800,449020255,3565,3565,3565,3560,9
|
|
20240603,141700,448988175,3565,3565,3565,3560,26
|
|
20240603,141600,448895505,3565,3565,3565,3565,0
|
|
20240603,141500,448895505,3565,3565,3565,3560,14
|
|
20240603,141400,448845605,3565,3565,3565,3565,0
|
|
20240603,141300,448845605,3565,3565,3565,3565,0
|
|
20240603,141200,448845605,3565,3565,3565,3565,20
|
|
20240603,141100,448774305,3560,3560,3560,3560,0
|
|
20240603,141000,448774305,3560,3560,3560,3560,112
|
|
20240603,140900,448375585,3560,3560,3560,3560,31
|
|
20240603,140800,448265225,3565,3565,3565,3565,0
|
|
20240603,140700,448265225,3565,3565,3565,3565,0
|
|
20240603,140600,448265225,3565,3565,3565,3565,3
|
|
20240603,140500,448254530,3555,3555,3555,3555,0
|
|
20240603,140400,448254530,3555,3555,3555,3555,0
|
|
20240603,140300,448254530,3555,3555,3555,3555,0
|
|
20240603,140200,448254530,3555,3555,3555,3555,0
|
|
20240603,140100,448254530,3555,3555,3555,3555,0
|
|
20240603,140000,448254530,3555,3555,3555,3555,20
|
|
20240603,135900,448183430,3555,3560,3560,3555,1672
|
|
20240603,135800,442232190,3570,3570,3570,3570,0
|
|
20240603,135700,442232190,3570,3570,3570,3570,0
|
|
20240603,135600,442232190,3570,3570,3570,3570,0
|
|
20240603,135500,442232190,3570,3570,3570,3570,0
|
|
20240603,135400,442232190,3570,3570,3570,3570,4
|
|
20240603,135300,442217910,3555,3555,3555,3555,0
|
|
20240603,135200,442217910,3555,3555,3555,3555,0
|
|
20240603,135100,442217910,3555,3555,3555,3555,0
|
|
20240603,135000,442217910,3555,3560,3560,3555,1168
|
|
20240603,134900,438060555,3560,3560,3560,3560,0
|
|
20240603,134800,438060555,3560,3560,3560,3560,0
|
|
20240603,134700,438060555,3560,3560,3560,3560,9
|
|
20240603,134600,438028515,3570,3570,3570,3570,20
|
|
20240603,134500,437957115,3570,3570,3570,3570,28
|
|
20240603,134400,437857155,3570,3570,3570,3570,77
|
|
20240603,134300,437582265,3565,3565,3565,3565,0
|
|
20240603,134200,437582265,3565,3565,3565,3565,0
|
|
20240603,134100,437582265,3565,3565,3565,3565,0
|
|
20240603,134000,437582265,3565,3565,3565,3560,656
|
|
20240603,133900,435244230,3565,3565,3565,3565,0
|
|
20240603,133800,435244230,3565,3565,3565,3565,0
|
|
20240603,133700,435244230,3565,3565,3565,3565,0
|
|
20240603,133600,435244230,3565,3565,3565,3565,31
|
|
20240603,133500,435133715,3565,3565,3565,3560,1073
|
|
20240603,133400,431309055,3565,3565,3565,3565,0
|
|
20240603,133300,431309055,3565,3565,3565,3565,4
|
|
20240603,133200,431294795,3565,3565,3575,3555,1239
|
|
20240603,133100,426884130,3575,3570,3575,3570,1021
|
|
20240603,133000,423234070,3575,3575,3575,3575,0
|
|
20240603,132900,423234070,3575,3575,3575,3575,0
|
|
20240603,132800,423234070,3575,3575,3575,3575,0
|
|
20240603,132700,423234070,3575,3575,3575,3575,0
|
|
20240603,132600,423234070,3575,3575,3575,3575,0
|
|
20240603,132500,423234070,3575,3575,3575,3575,0
|
|
20240603,132400,423234070,3575,3570,3575,3570,3
|
|
20240603,132300,423223350,3570,3570,3570,3570,10
|
|
20240603,132200,423187650,3575,3575,3575,3575,0
|
|
20240603,132100,423187650,3575,3570,3575,3570,4
|
|
20240603,132000,423173355,3575,3570,3575,3570,2
|
|
20240603,131900,423166210,3565,3570,3570,3565,557
|
|
20240603,131800,421177980,3570,3570,3570,3570,0
|
|
20240603,131700,421177980,3570,3570,3570,3570,0
|
|
20240603,131600,421177980,3570,3570,3570,3570,0
|
|
20240603,131500,421177980,3570,3570,3570,3570,0
|
|
20240603,131400,421177980,3570,3570,3570,3570,0
|
|
20240603,131300,421177980,3570,3565,3570,3565,51
|
|
20240603,131200,420995915,3565,3565,3570,3565,215
|
|
20240603,131100,420228375,3565,3565,3565,3565,0
|
|
20240603,131000,420228375,3565,3565,3565,3565,0
|
|
20240603,130900,420228375,3565,3565,3565,3565,1
|
|
20240603,130800,420224810,3565,3565,3565,3565,0
|
|
20240603,130700,420224810,3565,3565,3565,3565,0
|
|
20240603,130600,420224810,3565,3565,3565,3565,0
|
|
20240603,130500,420224810,3565,3565,3565,3565,1
|
|
20240603,130400,420221245,3570,3565,3570,3565,535
|
|
20240603,130300,418313965,3560,3560,3560,3560,0
|
|
20240603,130200,418313965,3560,3560,3560,3560,0
|
|
20240603,130100,418313965,3560,3560,3560,3560,489
|
|
20240603,130000,416573125,3560,3555,3560,3555,5060
|
|
20240603,125900,398559575,3555,3560,3560,3550,2296
|
|
20240603,125800,390398245,3555,3555,3555,3555,0
|
|
20240603,125700,390398245,3555,3555,3560,3555,182
|
|
20240603,125600,389751225,3555,3555,3555,3555,2279
|
|
20240603,125500,381649380,3555,3555,3555,3550,1252
|
|
20240603,125400,377198525,3555,3555,3555,3555,1205
|
|
20240603,125300,372914750,3555,3555,3555,3555,1
|
|
20240603,125200,372911195,3555,3555,3555,3555,0
|
|
20240603,125100,372911195,3555,3555,3555,3555,0
|
|
20240603,125000,372911195,3555,3555,3555,3555,1
|
|
20240603,124900,372907640,3555,3555,3555,3555,29
|
|
20240603,124800,372804545,3555,3555,3555,3555,0
|
|
20240603,124700,372804545,3555,3555,3555,3555,2
|
|
20240603,124600,372797435,3550,3550,3550,3545,39
|
|
20240603,124500,372659170,3550,3550,3550,3550,161
|
|
20240603,124400,372087620,3550,3550,3550,3550,285
|
|
20240603,124300,371075870,3550,3550,3550,3550,1028
|
|
20240603,124200,367426470,3550,3550,3550,3550,0
|
|
20240603,124100,367426470,3550,3550,3550,3550,488
|
|
20240603,124000,365694070,3555,3555,3555,3555,1
|
|
20240603,123900,365690515,3550,3555,3555,3550,3424
|
|
20240603,123800,353534815,3550,3550,3550,3550,15
|
|
20240603,123700,353481565,3555,3555,3555,3550,331
|
|
20240603,123600,352305010,3550,3555,3555,3550,120
|
|
20240603,123500,351878485,3550,3560,3560,3550,175
|
|
20240603,123400,351256225,3550,3550,3550,3550,0
|
|
20240603,123300,351256225,3550,3550,3550,3550,0
|
|
20240603,123200,351256225,3550,3560,3560,3550,4
|
|
20240603,123100,351241995,3545,3550,3550,3545,338
|
|
20240603,123000,350042315,3545,3550,3550,3545,166
|
|
20240603,122900,349453235,3545,3555,3555,3545,12441
|
|
20240603,122800,305271965,3555,3555,3560,3555,20
|
|
20240603,122700,305200830,3555,3560,3560,3555,4639
|
|
20240603,122600,288689975,3560,3560,3560,3560,551
|
|
20240603,122500,286728415,3560,3560,3560,3560,288
|
|
20240603,122400,285703135,3565,3565,3565,3565,0
|
|
20240603,122300,285703135,3565,3565,3565,3565,0
|
|
20240603,122200,285703135,3565,3565,3565,3565,0
|
|
20240603,122100,285703135,3565,3565,3565,3565,0
|
|
20240603,122000,285703135,3565,3565,3565,3565,14
|
|
20240603,121900,285653225,3565,3565,3565,3565,50
|
|
20240603,121800,285474975,3565,3570,3570,3565,475
|
|
20240603,121700,283781585,3565,3565,3565,3565,78
|
|
20240603,121600,283503515,3565,3565,3565,3565,0
|
|
20240603,121500,283503515,3565,3565,3565,3565,1205
|
|
20240603,121400,279207690,3565,3565,3565,3565,0
|
|
20240603,121300,279207690,3565,3565,3565,3565,1683
|
|
20240603,121200,273207795,3565,3565,3565,3565,0
|
|
20240603,121100,273207795,3565,3565,3565,3565,0
|
|
20240603,121000,273207795,3565,3565,3565,3565,0
|
|
20240603,120900,273207795,3565,3565,3565,3565,24
|
|
20240603,120800,273122235,3565,3565,3565,3565,0
|
|
20240603,120700,273122235,3565,3565,3565,3565,250
|
|
20240603,120600,272230985,3565,3565,3565,3565,0
|
|
20240603,120500,272230985,3565,3565,3565,3565,0
|
|
20240603,120400,272230985,3565,3565,3565,3565,0
|
|
20240603,120300,272230985,3565,3565,3565,3565,0
|
|
20240603,120200,272230985,3565,3565,3565,3565,0
|
|
20240603,120100,272230985,3565,3565,3565,3565,0
|
|
20240603,120000,272230985,3565,3565,3565,3565,247
|
|
20240603,115900,271350430,3570,3570,3570,3570,0
|
|
20240603,115800,271350430,3570,3570,3570,3570,0
|
|
20240603,115700,271350430,3570,3570,3570,3570,0
|
|
20240603,115600,271350430,3570,3570,3570,3570,5
|
|
20240603,115500,271332580,3570,3570,3570,3565,350
|
|
20240603,115400,270083085,3570,3570,3570,3570,3
|
|
20240603,115300,270072375,3570,3570,3570,3570,0
|
|
20240603,115200,270072375,3570,3570,3570,3570,0
|
|
20240603,115100,270072375,3570,3570,3570,3570,118
|
|
20240603,115000,269651115,3565,3565,3565,3565,3
|
|
20240603,114900,269640420,3565,3565,3565,3565,1
|
|
20240603,114800,269636855,3570,3570,3570,3570,54
|
|
20240603,114700,269444075,3570,3570,3570,3570,4
|
|
20240603,114600,269429795,3570,3570,3570,3570,0
|
|
20240603,114500,269429795,3570,3570,3570,3570,520
|
|
20240603,114400,267573395,3570,3570,3570,3570,0
|
|
20240603,114300,267573395,3570,3570,3570,3570,0
|
|
20240603,114200,267573395,3570,3570,3570,3570,25
|
|
20240603,114100,267484145,3570,3570,3570,3570,20
|
|
20240603,114000,267412745,3570,3570,3570,3570,100
|
|
20240603,113900,267055745,3570,3570,3570,3570,0
|
|
20240603,113800,267055745,3570,3570,3570,3570,22
|
|
20240603,113700,266977205,3570,3570,3570,3570,0
|
|
20240603,113600,266977205,3570,3570,3570,3570,0
|
|
20240603,113500,266977205,3570,3570,3570,3570,0
|
|
20240603,113400,266977205,3570,3570,3570,3570,20
|
|
20240603,113300,266905805,3570,3570,3570,3570,0
|
|
20240603,113200,266905805,3570,3570,3570,3570,0
|
|
20240603,113100,266905805,3570,3570,3570,3570,1
|
|
20240603,113000,266902235,3570,3570,3570,3570,59
|
|
20240603,112900,266691605,3565,3565,3565,3565,400
|
|
20240603,112800,265265605,3570,3570,3570,3570,0
|
|
20240603,112700,265265605,3570,3570,3570,3570,20
|
|
20240603,112600,265194205,3570,3570,3570,3570,11
|
|
20240603,112500,265154935,3575,3575,3575,3575,0
|
|
20240603,112400,265154935,3575,3575,3575,3575,0
|
|
20240603,112300,265154935,3575,3575,3575,3575,2
|
|
20240603,112200,265147785,3570,3570,3570,3570,182
|
|
20240603,112100,264498045,3565,3565,3565,3565,0
|
|
20240603,112000,264498045,3565,3565,3565,3565,0
|
|
20240603,111900,264498045,3565,3565,3565,3565,84
|
|
20240603,111800,264198585,3565,3565,3565,3565,1300
|
|
20240603,111700,259564085,3575,3575,3575,3575,0
|
|
20240603,111600,259564085,3575,3575,3575,3575,5
|
|
20240603,111500,259546210,3565,3570,3570,3565,330
|
|
20240603,111400,258368210,3575,3575,3575,3575,0
|
|
20240603,111300,258368210,3575,3575,3575,3575,0
|
|
20240603,111200,258368210,3575,3575,3575,3575,0
|
|
20240603,111100,258368210,3575,3570,3575,3570,71
|
|
20240603,111000,258114725,3565,3565,3565,3565,10
|
|
20240603,110900,258079075,3560,3560,3560,3560,0
|
|
20240603,110800,258079075,3560,3560,3560,3560,10
|
|
20240603,110700,258043475,3570,3570,3570,3570,32
|
|
20240603,110600,257929235,3570,3570,3570,3570,0
|
|
20240603,110500,257929235,3570,3570,3570,3570,0
|
|
20240603,110400,257929235,3570,3570,3570,3570,18
|
|
20240603,110300,257864975,3565,3565,3565,3565,0
|
|
20240603,110200,257864975,3565,3565,3565,3565,0
|
|
20240603,110100,257864975,3565,3565,3565,3565,32
|
|
20240603,110000,257750895,3565,3565,3565,3565,0
|
|
20240603,105900,257750895,3565,3565,3565,3565,0
|
|
20240603,105800,257750895,3565,3565,3565,3565,0
|
|
20240603,105700,257750895,3565,3565,3565,3565,0
|
|
20240603,105600,257750895,3565,3565,3565,3565,0
|
|
20240603,105500,257750895,3565,3565,3565,3565,55
|
|
20240603,105400,257554820,3565,3565,3565,3565,1394
|
|
20240603,105300,252585210,3565,3565,3565,3565,73
|
|
20240603,105200,252324965,3565,3570,3570,3565,1309
|
|
20240603,105100,247657455,3565,3570,3570,3565,22
|
|
20240603,105000,247578925,3565,3565,3565,3565,0
|
|
20240603,104900,247578925,3565,3565,3565,3565,1065
|
|
20240603,104800,243782200,3570,3570,3570,3570,11
|
|
20240603,104700,243742930,3565,3565,3565,3565,0
|
|
20240603,104600,243742930,3565,3570,3570,3565,24
|
|
20240603,104500,243657255,3565,3565,3565,3565,41
|
|
20240603,104400,243511090,3565,3575,3575,3565,211
|
|
20240603,104300,242758865,3575,3580,3580,3560,5036
|
|
20240603,104200,224801175,3580,3580,3580,3580,3
|
|
20240603,104100,224790435,3580,3580,3580,3580,50
|
|
20240603,104000,224611435,3580,3580,3580,3580,5
|
|
20240603,103900,224593535,3570,3570,3570,3570,0
|
|
20240603,103800,224593535,3570,3570,3570,3570,615
|
|
20240603,103700,222397985,3570,3570,3570,3570,3
|
|
20240603,103600,222387275,3570,3570,3570,3570,0
|
|
20240603,103500,222387275,3570,3570,3570,3570,117
|
|
20240603,103400,221969585,3570,3570,3570,3570,2
|
|
20240603,103300,221962445,3570,3570,3570,3570,357
|
|
20240603,103200,220687955,3580,3580,3580,3580,0
|
|
20240603,103100,220687955,3580,3580,3580,3580,2
|
|
20240603,103000,220680795,3575,3575,3575,3575,2
|
|
20240603,102900,220673645,3575,3575,3575,3575,0
|
|
20240603,102800,220673645,3575,3575,3575,3575,112
|
|
20240603,102700,220273245,3580,3580,3580,3580,104
|
|
20240603,102600,219900925,3580,3575,3580,3575,1001
|
|
20240603,102500,216317350,3575,3570,3575,3570,4953
|
|
20240603,102400,198633140,3570,3565,3570,3565,154
|
|
20240603,102300,198084125,3565,3565,3565,3565,885
|
|
20240603,102200,194929100,3570,3570,3570,3570,5
|
|
20240603,102100,194911250,3565,3565,3565,3565,772
|
|
20240603,102000,192159070,3570,3560,3570,3560,5531
|
|
20240603,101900,172430690,3565,3565,3565,3565,1
|
|
20240603,101800,172427125,3565,3560,3565,3560,206
|
|
20240603,101700,171693760,3560,3560,3560,3560,2610
|
|
20240603,101600,162402160,3560,3560,3560,3560,15
|
|
20240603,101500,162348760,3560,3560,3560,3560,0
|
|
20240603,101400,162348760,3560,3560,3560,3560,49
|
|
20240603,101300,162174320,3565,3565,3565,3565,788
|
|
20240603,101200,159365100,3560,3565,3565,3560,4600
|
|
20240603,101100,142967380,3565,3565,3565,3565,0
|
|
20240603,101000,142967380,3565,3560,3565,3560,52
|
|
20240603,100900,142782230,3560,3560,3560,3560,0
|
|
20240603,100800,142782230,3560,3560,3560,3555,4566
|
|
20240603,100700,126532270,3565,3565,3565,3565,2
|
|
20240603,100600,126525140,3560,3560,3560,3560,1
|
|
20240603,100500,126521580,3560,3560,3560,3560,0
|
|
20240603,100400,126521580,3560,3560,3560,3560,0
|
|
20240603,100300,126521580,3560,3560,3560,3560,0
|
|
20240603,100200,126521580,3560,3560,3560,3560,0
|
|
20240603,100100,126521580,3560,3560,3560,3560,0
|
|
20240603,100000,126521580,3560,3565,3570,3560,2968
|
|
20240603,095900,115940660,3570,3570,3570,3570,311
|
|
20240603,095800,114830390,3570,3565,3570,3565,128
|
|
20240603,095700,114373470,3565,3565,3565,3565,11
|
|
20240603,095600,114334255,3565,3565,3570,3565,3245
|
|
20240603,095500,102751745,3565,3565,3565,3565,14
|
|
20240603,095400,102701835,3570,3570,3570,3570,6
|
|
20240603,095300,102680415,3560,3560,3560,3560,216
|
|
20240603,095200,101911455,3560,3560,3560,3560,0
|
|
20240603,095100,101911455,3560,3560,3560,3560,10
|
|
20240603,095000,101875855,3565,3565,3565,3565,0
|
|
20240603,094900,101875855,3565,3570,3570,3565,601
|
|
20240603,094800,99731290,3565,3565,3565,3565,1
|
|
20240603,094700,99727725,3565,3565,3565,3565,17
|
|
20240603,094600,99667120,3565,3565,3565,3565,0
|
|
20240603,094500,99667120,3565,3570,3570,3565,417
|
|
20240603,094400,98178515,3575,3575,3580,3575,3
|
|
20240603,094300,98167785,3575,3575,3575,3575,2
|
|
20240603,094200,98160635,3575,3575,3575,3570,13
|
|
20240603,094100,98114165,3570,3570,3570,3570,8
|
|
20240603,094000,98085605,3575,3575,3575,3575,340
|
|
20240603,093900,96870105,3575,3580,3580,3575,213
|
|
20240603,093800,96107630,3575,3580,3580,3575,264
|
|
20240603,093700,95162590,3575,3575,3575,3575,1
|
|
20240603,093600,95159015,3570,3570,3570,3570,0
|
|
20240603,093500,95159015,3570,3565,3580,3565,36
|
|
20240603,093400,95030220,3580,3570,3580,3570,52
|
|
20240603,093300,94844090,3570,3570,3570,3570,0
|
|
20240603,093200,94844090,3570,3565,3570,3565,17
|
|
20240603,093100,94783460,3565,3575,3580,3565,110
|
|
20240603,093000,94391245,3565,3565,3570,3560,668
|
|
20240603,092900,92011945,3555,3555,3555,3555,3015
|
|
20240603,092800,81293620,3560,3560,3560,3560,170
|
|
20240603,092700,80688420,3560,3565,3565,3560,14
|
|
20240603,092600,80638525,3565,3565,3570,3555,518
|
|
20240603,092500,78796850,3560,3560,3560,3560,51
|
|
20240603,092400,78615290,3560,3560,3560,3560,814
|
|
20240603,092300,75717450,3560,3555,3560,3550,1507
|
|
20240603,092200,70359865,3555,3555,3555,3555,2071
|
|
20240603,092100,62997460,3555,3560,3560,3555,10413
|
|
20240603,092000,25928285,3560,3570,3570,3560,910
|
|
20240603,091900,22683830,3570,3570,3570,3570,59
|
|
20240603,091800,22473200,3570,3570,3570,3570,400
|
|
20240603,091700,21045200,3570,3570,3570,3570,0
|
|
20240603,091600,21045200,3570,3570,3570,3570,1
|
|
20240603,091500,21041630,3570,3575,3575,3570,340
|
|
20240603,091400,19827330,3575,3575,3575,3575,0
|
|
20240603,091300,19827330,3575,3575,3575,3575,7
|
|
20240603,091200,19802305,3575,3575,3575,3575,1
|
|
20240603,091100,19798730,3575,3575,3575,3575,228
|
|
20240603,091000,18983630,3580,3580,3580,3580,0
|
|
20240603,090900,18983630,3580,3570,3580,3570,26
|
|
20240603,090800,18890715,3570,3565,3570,3565,105
|
|
20240603,090700,18516370,3570,3570,3570,3565,1828
|
|
20240603,090600,11997725,3575,3575,3580,3575,114
|
|
20240603,090500,11589630,3575,3575,3575,3575,157
|
|
20240603,090400,11028355,3570,3570,3570,3570,36
|
|
20240603,090300,10899835,3580,3575,3580,3570,882
|
|
20240603,090200,7746765,3575,3575,3575,3575,0
|
|
20240603,090100,7746765,3575,3575,3575,3575,3
|
|
20240603,090000,7736040,3575,3560,3575,3560,2173
|