627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,192400,700926820,3125,3125,3125,3125,3766
|
|
20240603,192300,700926820,3125,3125,3125,3125,0
|
|
20240603,192200,700926820,3125,3125,3125,3125,0
|
|
20240603,192100,700926820,3125,3125,3125,3125,0
|
|
20240603,192000,700926820,3125,3125,3125,3125,0
|
|
20240603,191900,700926820,3125,3125,3125,3125,0
|
|
20240603,191800,700926820,3125,3125,3125,3125,0
|
|
20240603,191700,700926820,3125,3125,3125,3125,0
|
|
20240603,191600,700926820,3125,3125,3125,3125,0
|
|
20240603,191500,700926820,3125,3125,3125,3125,0
|
|
20240603,191400,700926820,3125,3125,3125,3125,0
|
|
20240603,191300,700926820,3125,3125,3125,3125,0
|
|
20240603,191200,700926820,3125,3125,3125,3125,0
|
|
20240603,191100,700926820,3125,3125,3125,3125,0
|
|
20240603,191000,700926820,3125,3125,3125,3125,0
|
|
20240603,190900,700926820,3125,3125,3125,3125,0
|
|
20240603,190800,700926820,3125,3125,3125,3125,0
|
|
20240603,190700,700926820,3125,3125,3125,3125,0
|
|
20240603,190600,700926820,3125,3125,3125,3125,0
|
|
20240603,190500,700926820,3125,3125,3125,3125,0
|
|
20240603,190400,700926820,3125,3125,3125,3125,0
|
|
20240603,190300,700926820,3125,3125,3125,3125,0
|
|
20240603,190200,700926820,3125,3125,3125,3125,0
|
|
20240603,190100,700926820,3125,3125,3125,3125,0
|
|
20240603,190000,700926820,3125,3125,3125,3125,0
|
|
20240603,185900,700926820,3125,3125,3125,3125,0
|
|
20240603,185800,700926820,3125,3125,3125,3125,0
|
|
20240603,185700,700926820,3125,3125,3125,3125,0
|
|
20240603,185600,700926820,3125,3125,3125,3125,0
|
|
20240603,185500,700926820,3125,3125,3125,3125,0
|
|
20240603,185400,700926820,3125,3125,3125,3125,3766
|
|
20240603,185300,700926820,3125,3125,3125,3125,0
|
|
20240603,185200,700926820,3125,3125,3125,3125,0
|
|
20240603,185100,700926820,3125,3125,3125,3125,0
|
|
20240603,185000,700926820,3125,3125,3125,3125,0
|
|
20240603,184900,700926820,3125,3125,3125,3125,0
|
|
20240603,184800,700926820,3125,3125,3125,3125,0
|
|
20240603,184700,700926820,3125,3125,3125,3125,0
|
|
20240603,184600,700926820,3125,3125,3125,3125,0
|
|
20240603,184500,700926820,3125,3125,3125,3125,0
|
|
20240603,184400,700926820,3125,3125,3125,3125,0
|
|
20240603,184300,700926820,3125,3125,3125,3125,0
|
|
20240603,184200,700926820,3125,3125,3125,3125,0
|
|
20240603,184100,700926820,3125,3125,3125,3125,0
|
|
20240603,184000,700926820,3125,3125,3125,3125,0
|
|
20240603,183900,700926820,3125,3125,3125,3125,0
|
|
20240603,183800,700926820,3125,3125,3125,3125,0
|
|
20240603,183700,700926820,3125,3125,3125,3125,0
|
|
20240603,183600,700926820,3125,3125,3125,3125,0
|
|
20240603,183500,700926820,3125,3125,3125,3125,0
|
|
20240603,183400,700926820,3125,3125,3125,3125,0
|
|
20240603,183300,700926820,3125,3125,3125,3125,0
|
|
20240603,183200,700926820,3125,3125,3125,3125,0
|
|
20240603,183100,700926820,3125,3125,3125,3125,0
|
|
20240603,183000,700926820,3125,3125,3125,3125,0
|
|
20240603,182900,700926820,3125,3125,3125,3125,0
|
|
20240603,182800,700926820,3125,3125,3125,3125,0
|
|
20240603,182700,700926820,3125,3125,3125,3125,0
|
|
20240603,182600,700926820,3125,3125,3125,3125,0
|
|
20240603,182500,700926820,3125,3125,3125,3125,0
|
|
20240603,182400,700926820,3125,3125,3125,3125,3766
|
|
20240603,182300,700926820,3125,3125,3125,3125,0
|
|
20240603,182200,700926820,3125,3125,3125,3125,0
|
|
20240603,182100,700926820,3125,3125,3125,3125,0
|
|
20240603,182000,700926820,3125,3125,3125,3125,0
|
|
20240603,181900,700926820,3125,3125,3125,3125,0
|
|
20240603,181800,700926820,3125,3125,3125,3125,0
|
|
20240603,181700,700926820,3125,3125,3125,3125,0
|
|
20240603,181600,700926820,3125,3125,3125,3125,0
|
|
20240603,181500,700926820,3125,3125,3125,3125,0
|
|
20240603,181400,700926820,3125,3125,3125,3125,0
|
|
20240603,181300,700926820,3125,3125,3125,3125,0
|
|
20240603,181200,700926820,3125,3125,3125,3125,0
|
|
20240603,181100,700926820,3125,3125,3125,3125,0
|
|
20240603,181000,700926820,3125,3125,3125,3125,0
|
|
20240603,180900,700926820,3125,3125,3125,3125,0
|
|
20240603,180800,700926820,3125,3125,3125,3125,0
|
|
20240603,180700,700926820,3125,3125,3125,3125,0
|
|
20240603,180600,700926820,3125,3125,3125,3125,0
|
|
20240603,180500,700926820,3125,3125,3125,3125,0
|
|
20240603,180400,700926820,3125,3125,3125,3125,0
|
|
20240603,180300,700926820,3125,3125,3125,3125,0
|
|
20240603,180200,700926820,3125,3125,3125,3125,0
|
|
20240603,180100,700926820,3125,3125,3125,3125,0
|
|
20240603,180000,700926820,3125,3125,3125,3125,0
|
|
20240603,175900,700926820,3125,3125,3125,3125,0
|
|
20240603,175800,700926820,3125,3125,3125,3125,0
|
|
20240603,175700,700926820,3125,3125,3125,3125,0
|
|
20240603,175600,700926820,3125,3125,3125,3125,0
|
|
20240603,175500,700926820,3125,3125,3125,3125,0
|
|
20240603,175400,700926820,3125,3125,3125,3125,3766
|
|
20240603,175300,700926820,3125,3125,3125,3125,0
|
|
20240603,175200,700926820,3125,3125,3125,3125,0
|
|
20240603,175100,700926820,3125,3125,3125,3125,0
|
|
20240603,175000,700926820,3125,3125,3125,3125,0
|
|
20240603,174900,700926820,3125,3125,3125,3125,0
|
|
20240603,174800,700926820,3125,3125,3125,3125,0
|
|
20240603,174700,700926820,3125,3125,3125,3125,0
|
|
20240603,174600,700926820,3125,3125,3125,3125,0
|
|
20240603,174500,700926820,3125,3125,3125,3125,0
|
|
20240603,174400,700926820,3125,3125,3125,3125,0
|
|
20240603,174300,700926820,3125,3125,3125,3125,0
|
|
20240603,174200,700926820,3125,3125,3125,3125,0
|
|
20240603,174100,700926820,3125,3125,3125,3125,0
|
|
20240603,174000,700926820,3125,3125,3125,3125,0
|
|
20240603,173900,700926820,3125,3125,3125,3125,0
|
|
20240603,173800,700926820,3125,3125,3125,3125,0
|
|
20240603,173700,700926820,3125,3125,3125,3125,0
|
|
20240603,173600,700926820,3125,3125,3125,3125,0
|
|
20240603,173500,700926820,3125,3125,3125,3125,0
|
|
20240603,173400,700926820,3125,3125,3125,3125,0
|
|
20240603,173300,700926820,3125,3125,3125,3125,0
|
|
20240603,173200,700926820,3125,3125,3125,3125,0
|
|
20240603,173100,700926820,3125,3125,3125,3125,0
|
|
20240603,173000,700926820,3125,3125,3125,3125,0
|
|
20240603,172900,700926820,3125,3125,3125,3125,0
|
|
20240603,172800,700926820,3125,3125,3125,3125,0
|
|
20240603,172700,700926820,3125,3125,3125,3125,0
|
|
20240603,172600,700926820,3125,3125,3125,3125,0
|
|
20240603,172500,700926820,3125,3125,3125,3125,0
|
|
20240603,172400,700926820,3125,3125,3125,3125,3766
|
|
20240603,172300,700926820,3125,3125,3125,3125,0
|
|
20240603,172200,700926820,3125,3125,3125,3125,0
|
|
20240603,172100,700926820,3125,3125,3125,3125,0
|
|
20240603,172000,700926820,3125,3125,3125,3125,0
|
|
20240603,171900,700926820,3125,3125,3125,3125,0
|
|
20240603,171800,700926820,3125,3125,3125,3125,0
|
|
20240603,171700,700926820,3125,3125,3125,3125,0
|
|
20240603,171600,700926820,3125,3125,3125,3125,0
|
|
20240603,171500,700926820,3125,3125,3125,3125,0
|
|
20240603,171400,700926820,3125,3125,3125,3125,0
|
|
20240603,171300,700926820,3125,3125,3125,3125,0
|
|
20240603,171200,700926820,3125,3125,3125,3125,0
|
|
20240603,171100,700926820,3125,3125,3125,3125,0
|
|
20240603,171000,700926820,3125,3125,3125,3125,0
|
|
20240603,170900,700926820,3125,3125,3125,3125,0
|
|
20240603,170800,700926820,3125,3125,3125,3125,0
|
|
20240603,170700,700926820,3125,3125,3125,3125,0
|
|
20240603,170600,700926820,3125,3125,3125,3125,0
|
|
20240603,170500,700926820,3125,3125,3125,3125,0
|
|
20240603,170400,700926820,3125,3125,3125,3125,0
|
|
20240603,170300,700926820,3125,3125,3125,3125,0
|
|
20240603,170200,700926820,3125,3125,3125,3125,0
|
|
20240603,170100,700926820,3125,3125,3125,3125,0
|
|
20240603,170000,700926820,3125,3125,3125,3125,0
|
|
20240603,165900,700926820,3125,3125,3125,3125,0
|
|
20240603,165800,700926820,3125,3125,3125,3125,0
|
|
20240603,165700,700926820,3125,3125,3125,3125,0
|
|
20240603,165600,700926820,3125,3125,3125,3125,0
|
|
20240603,165500,700926820,3125,3125,3125,3125,0
|
|
20240603,165400,700926820,3125,3125,3125,3125,3766
|
|
20240603,165300,700926820,3125,3125,3125,3125,0
|
|
20240603,165200,700926820,3125,3125,3125,3125,0
|
|
20240603,165100,700926820,3125,3125,3125,3125,0
|
|
20240603,165000,700926820,3125,3125,3125,3125,0
|
|
20240603,164900,700926820,3125,3125,3125,3125,0
|
|
20240603,164800,700926820,3125,3125,3125,3125,0
|
|
20240603,164700,700926820,3125,3125,3125,3125,0
|
|
20240603,164600,700926820,3125,3125,3125,3125,0
|
|
20240603,164500,700926820,3125,3125,3125,3125,0
|
|
20240603,164400,700926820,3125,3125,3125,3125,0
|
|
20240603,164300,700926820,3125,3125,3125,3125,0
|
|
20240603,164200,700926820,3125,3125,3125,3125,0
|
|
20240603,164100,700926820,3125,3125,3125,3125,0
|
|
20240603,164000,700926820,3125,3125,3125,3125,0
|
|
20240603,163900,700926820,3125,3125,3125,3125,0
|
|
20240603,163800,700926820,3125,3125,3125,3125,0
|
|
20240603,163700,700926820,3125,3125,3125,3125,0
|
|
20240603,163600,700926820,3125,3125,3125,3125,0
|
|
20240603,163500,700926820,3125,3125,3125,3125,0
|
|
20240603,163400,700926820,3125,3125,3125,3125,0
|
|
20240603,163300,700926820,3125,3125,3125,3125,0
|
|
20240603,163200,700926820,3125,3125,3125,3125,0
|
|
20240603,163100,700926820,3125,3125,3125,3125,0
|
|
20240603,163000,700926820,3125,3125,3125,3125,0
|
|
20240603,162900,700926820,3125,3125,3125,3125,0
|
|
20240603,162800,700926820,3125,3125,3125,3125,0
|
|
20240603,162700,700926820,3125,3125,3125,3125,0
|
|
20240603,162600,700926820,3125,3125,3125,3125,0
|
|
20240603,162500,700926820,3125,3125,3125,3125,0
|
|
20240603,162400,700926820,3125,3125,3125,3125,3766
|
|
20240603,162300,700926820,3125,3125,3125,3125,0
|
|
20240603,162200,700926820,3125,3125,3125,3125,0
|
|
20240603,162100,700926820,3125,3125,3125,3125,0
|
|
20240603,162000,700926820,3125,3125,3125,3125,0
|
|
20240603,161900,700926820,3125,3125,3125,3125,0
|
|
20240603,161800,700926820,3125,3125,3125,3125,0
|
|
20240603,161700,700926820,3125,3125,3125,3125,0
|
|
20240603,161600,700926820,3125,3125,3125,3125,0
|
|
20240603,161500,700926820,3125,3125,3125,3125,0
|
|
20240603,161400,700926820,3125,3125,3125,3125,0
|
|
20240603,161300,700926820,3125,3125,3125,3125,0
|
|
20240603,161200,700926820,3125,3125,3125,3125,0
|
|
20240603,161100,700926820,3125,3125,3125,3125,0
|
|
20240603,161000,700926820,3125,3125,3125,3125,0
|
|
20240603,160900,700926820,3125,3125,3125,3125,0
|
|
20240603,160800,700926820,3125,3125,3125,3125,0
|
|
20240603,160700,700926820,3125,3125,3125,3125,0
|
|
20240603,160600,700926820,3125,3125,3125,3125,0
|
|
20240603,160500,700926820,3125,3125,3125,3125,0
|
|
20240603,160400,700926820,3125,3125,3125,3125,0
|
|
20240603,160300,700926820,3125,3125,3125,3125,0
|
|
20240603,160200,700926820,3125,3125,3125,3125,0
|
|
20240603,160100,700926820,3125,3125,3125,3125,0
|
|
20240603,160000,700926820,3125,3125,3125,3125,0
|
|
20240603,155900,700926820,3125,3125,3125,3125,0
|
|
20240603,155800,700926820,3125,3125,3125,3125,0
|
|
20240603,155700,700926820,3125,3125,3125,3125,0
|
|
20240603,155600,700926820,3125,3125,3125,3125,0
|
|
20240603,155500,700926820,3125,3125,3125,3125,0
|
|
20240603,155400,700926820,3125,3125,3125,3125,3766
|
|
20240603,155300,700926820,3125,3125,3125,3125,0
|
|
20240603,155200,700926820,3125,3125,3125,3125,0
|
|
20240603,155100,700926820,3125,3125,3125,3125,0
|
|
20240603,155000,700926820,3125,3125,3125,3125,0
|
|
20240603,154900,700926820,3125,3125,3125,3125,0
|
|
20240603,154800,700926820,3125,3125,3125,3125,0
|
|
20240603,154700,700926820,3125,3125,3125,3125,0
|
|
20240603,154600,700926820,3125,3125,3125,3125,0
|
|
20240603,154500,700926820,3125,3125,3125,3125,0
|
|
20240603,154400,700926820,3125,3125,3125,3125,0
|
|
20240603,154300,700926820,3125,3125,3125,3125,0
|
|
20240603,154200,700926820,3125,3125,3125,3125,0
|
|
20240603,154100,700926820,3125,3125,3125,3125,0
|
|
20240603,154000,700926820,3125,3125,3125,3125,0
|
|
20240603,153900,700926820,3125,3125,3125,3125,0
|
|
20240603,153800,700926820,3125,3125,3125,3125,0
|
|
20240603,153700,700926820,3125,3125,3125,3125,0
|
|
20240603,153600,700926820,3125,3125,3125,3125,0
|
|
20240603,153500,700926820,3125,3125,3125,3125,0
|
|
20240603,153400,700926820,3125,3125,3125,3125,0
|
|
20240603,153300,700926820,3125,3125,3125,3125,0
|
|
20240603,153200,700926820,3125,3125,3125,3125,0
|
|
20240603,153100,700926820,3125,3125,3125,3125,0
|
|
20240603,153000,700926820,3125,3125,3125,3125,3766
|
|
20240603,152900,689158070,3130,3130,3130,3130,0
|
|
20240603,152800,689158070,3130,3130,3130,3130,0
|
|
20240603,152700,689158070,3130,3130,3130,3130,0
|
|
20240603,152600,689158070,3130,3130,3130,3130,0
|
|
20240603,152500,689158070,3130,3130,3130,3130,0
|
|
20240603,152400,689158070,3130,3130,3130,3130,0
|
|
20240603,152300,689158070,3130,3130,3130,3130,0
|
|
20240603,152200,689158070,3130,3130,3130,3130,0
|
|
20240603,152100,689158070,3130,3130,3130,3130,0
|
|
20240603,152000,689158070,3130,3130,3130,3130,0
|
|
20240603,151900,689158070,3130,3135,3135,3130,7
|
|
20240603,151800,689136130,3135,3135,3135,3135,0
|
|
20240603,151700,689136130,3135,3120,3135,3110,5932
|
|
20240603,151600,670675920,3140,3140,3140,3140,0
|
|
20240603,151500,670675920,3140,3140,3140,3140,2
|
|
20240603,151400,670669640,3130,3130,3130,3130,0
|
|
20240603,151300,670669640,3130,3130,3130,3130,1
|
|
20240603,151200,670666510,3130,3130,3130,3130,2
|
|
20240603,151100,670660250,3130,3120,3135,3110,2638
|
|
20240603,151000,662437525,3125,3130,3130,3125,2645
|
|
20240603,150900,654164580,3140,3140,3140,3140,25
|
|
20240603,150800,654086080,3140,3140,3140,3140,0
|
|
20240603,150700,654086080,3140,3140,3140,3140,0
|
|
20240603,150600,654086080,3140,3130,3140,3130,406
|
|
20240603,150500,652815240,3140,3140,3140,3140,0
|
|
20240603,150400,652815240,3140,3140,3140,3140,550
|
|
20240603,150300,651088240,3140,3140,3140,3140,0
|
|
20240603,150200,651088240,3140,3140,3140,3140,0
|
|
20240603,150100,651088240,3140,3135,3140,3135,1594
|
|
20240603,150000,646084020,3135,3135,3135,3135,0
|
|
20240603,145900,646084020,3135,3135,3135,3135,0
|
|
20240603,145800,646084020,3135,3135,3135,3135,0
|
|
20240603,145700,646084020,3135,3135,3135,3135,0
|
|
20240603,145600,646084020,3135,3135,3135,3135,16
|
|
20240603,145500,646033860,3140,3140,3140,3140,10
|
|
20240603,145400,646002460,3145,3145,3145,3145,0
|
|
20240603,145300,646002460,3145,3145,3145,3145,0
|
|
20240603,145200,646002460,3145,3145,3145,3145,543
|
|
20240603,145100,644294725,3130,3130,3130,3130,0
|
|
20240603,145000,644294725,3130,3130,3130,3130,38
|
|
20240603,144900,644175785,3130,3130,3130,3130,10
|
|
20240603,144800,644144485,3145,3140,3150,3140,331
|
|
20240603,144700,643104620,3130,3130,3130,3130,0
|
|
20240603,144600,643104620,3130,3130,3130,3130,0
|
|
20240603,144500,643104620,3130,3130,3130,3130,198
|
|
20240603,144400,642484880,3140,3140,3140,3140,1
|
|
20240603,144300,642481740,3135,3135,3135,3135,0
|
|
20240603,144200,642481740,3135,3135,3135,3135,0
|
|
20240603,144100,642481740,3135,3135,3135,3135,372
|
|
20240603,144000,641315520,3135,3135,3135,3135,0
|
|
20240603,143900,641315520,3135,3135,3135,3135,0
|
|
20240603,143800,641315520,3135,3135,3135,3135,1
|
|
20240603,143700,641312385,3135,3135,3135,3135,2
|
|
20240603,143600,641306115,3125,3125,3125,3125,0
|
|
20240603,143500,641306115,3125,3125,3135,3125,401
|
|
20240603,143400,640051040,3125,3125,3125,3125,100
|
|
20240603,143300,639738540,3135,3135,3135,3135,0
|
|
20240603,143200,639738540,3135,3130,3135,3130,2082
|
|
20240603,143100,633211630,3125,3125,3125,3125,150
|
|
20240603,143000,632742880,3130,3130,3130,3130,5
|
|
20240603,142900,632727230,3135,3135,3135,3135,1
|
|
20240603,142800,632724095,3140,3140,3140,3140,0
|
|
20240603,142700,632724095,3140,3140,3140,3140,0
|
|
20240603,142600,632724095,3140,3140,3140,3140,0
|
|
20240603,142500,632724095,3140,3140,3140,3140,1
|
|
20240603,142400,632720955,3130,3130,3130,3130,25
|
|
20240603,142300,632642705,3140,3140,3140,3140,0
|
|
20240603,142200,632642705,3140,3140,3140,3140,0
|
|
20240603,142100,632642705,3140,3125,3140,3125,1001
|
|
20240603,142000,629514565,3140,3140,3140,3140,0
|
|
20240603,141900,629514565,3140,3140,3140,3140,0
|
|
20240603,141800,629514565,3140,3140,3140,3140,0
|
|
20240603,141700,629514565,3140,3140,3140,3140,0
|
|
20240603,141600,629514565,3140,3140,3140,3140,2
|
|
20240603,141500,629508285,3140,3140,3140,3125,501
|
|
20240603,141400,627938750,3145,3145,3145,3145,30
|
|
20240603,141300,627844400,3150,3150,3150,3150,0
|
|
20240603,141200,627844400,3150,3145,3150,3145,6
|
|
20240603,141100,627825525,3150,3150,3150,3150,0
|
|
20240603,141000,627825525,3150,3140,3150,3140,16
|
|
20240603,140900,627775250,3150,3145,3150,3145,38
|
|
20240603,140800,627655735,3150,3150,3150,3150,55
|
|
20240603,140700,627482485,3150,3150,3150,3150,0
|
|
20240603,140600,627482485,3150,3150,3150,3150,0
|
|
20240603,140500,627482485,3150,3150,3150,3150,0
|
|
20240603,140400,627482485,3150,3150,3150,3150,514
|
|
20240603,140300,625863385,3145,3145,3145,3145,65
|
|
20240603,140200,625658960,3150,3150,3150,3150,0
|
|
20240603,140100,625658960,3150,3150,3155,3150,13
|
|
20240603,140000,625617995,3150,3150,3150,3150,859
|
|
20240603,135900,622912145,3150,3150,3150,3150,100
|
|
20240603,135800,622597145,3150,3150,3150,3150,0
|
|
20240603,135700,622597145,3150,3150,3150,3150,20
|
|
20240603,135600,622534145,3150,3150,3150,3145,329
|
|
20240603,135500,621497805,3150,3150,3150,3150,15
|
|
20240603,135400,621450555,3150,3140,3150,3140,4
|
|
20240603,135300,621437980,3145,3145,3145,3145,150
|
|
20240603,135200,620966230,3135,3140,3140,3135,2000
|
|
20240603,135100,614695485,3135,3140,3140,3135,700
|
|
20240603,135000,612500560,3150,3150,3150,3150,12
|
|
20240603,134900,612462760,3150,3135,3150,3135,315
|
|
20240603,134800,611473860,3145,3145,3150,3125,8591
|
|
20240603,134700,584551615,3150,3150,3150,3150,0
|
|
20240603,134600,584551615,3150,3150,3150,3150,0
|
|
20240603,134500,584551615,3150,3150,3150,3150,0
|
|
20240603,134400,584551615,3150,3150,3150,3150,0
|
|
20240603,134300,584551615,3150,3150,3150,3150,11
|
|
20240603,134200,584516965,3155,3155,3155,3155,1
|
|
20240603,134100,584513810,3155,3155,3155,3155,29
|
|
20240603,134000,584422315,3135,3135,3135,3135,0
|
|
20240603,133900,584422315,3135,3150,3155,3135,447
|
|
20240603,133800,583018980,3150,3150,3150,3150,0
|
|
20240603,133700,583018980,3150,3155,3165,3150,688
|
|
20240603,133600,580848365,3150,3150,3150,3150,10
|
|
20240603,133500,580816865,3155,3155,3155,3155,268
|
|
20240603,133400,579971325,3140,3150,3150,3135,3358
|
|
20240603,133300,569429610,3170,3170,3170,3170,80
|
|
20240603,133200,569176010,3170,3160,3170,3160,4
|
|
20240603,133100,569163360,3145,3160,3160,3145,163
|
|
20240603,133000,568648415,3160,3160,3160,3160,1
|
|
20240603,132900,568645255,3145,3160,3160,3145,1041
|
|
20240603,132800,565359210,3160,3160,3170,3160,1591
|
|
20240603,132700,560318470,3155,3160,3160,3155,320
|
|
20240603,132600,559307275,3160,3165,3165,3160,445
|
|
20240603,132500,557900460,3165,3165,3165,3165,0
|
|
20240603,132400,557900460,3165,3165,3165,3165,270
|
|
20240603,132300,557045910,3165,3165,3165,3155,436
|
|
20240603,132200,555666700,3170,3160,3170,3160,1377
|
|
20240603,132100,551306495,3165,3165,3165,3165,1091
|
|
20240603,132000,547853480,3165,3165,3165,3160,165
|
|
20240603,131900,547331260,3165,3160,3165,3160,364
|
|
20240603,131800,546180205,3160,3160,3160,3160,101
|
|
20240603,131700,545861045,3160,3165,3165,3160,1001
|
|
20240603,131600,542692885,3165,3165,3165,3165,1
|
|
20240603,131500,542689720,3160,3160,3160,3160,1582
|
|
20240603,131400,537690600,3160,3155,3160,3150,562
|
|
20240603,131300,535916705,3160,3165,3165,3160,417
|
|
20240603,131200,534597405,3160,3160,3165,3155,736
|
|
20240603,131100,532271245,3160,3160,3160,3150,2453
|
|
20240603,131000,524526720,3170,3145,3170,3145,8067
|
|
20240603,130900,499054645,3145,3140,3145,3140,42
|
|
20240603,130800,498922560,3140,3140,3140,3140,51
|
|
20240603,130700,498762420,3140,3140,3140,3140,161
|
|
20240603,130600,498256880,3145,3145,3155,3145,3050
|
|
20240603,130500,488663485,3155,3145,3155,3145,2501
|
|
20240603,130400,480785335,3150,3140,3150,3135,3394
|
|
20240603,130300,470132940,3145,3130,3145,3130,1990
|
|
20240603,130200,463889555,3135,3135,3135,3135,0
|
|
20240603,130100,463889555,3135,3135,3135,3135,0
|
|
20240603,130000,463889555,3135,3135,3135,3135,0
|
|
20240603,125900,463889555,3135,3135,3135,3135,0
|
|
20240603,125800,463889555,3135,3135,3135,3135,0
|
|
20240603,125700,463889555,3135,3130,3135,3130,176
|
|
20240603,125600,463338175,3125,3125,3125,3125,0
|
|
20240603,125500,463338175,3125,3130,3130,3125,11
|
|
20240603,125400,463303750,3135,3135,3135,3135,0
|
|
20240603,125300,463303750,3135,3135,3135,3135,0
|
|
20240603,125200,463303750,3135,3135,3135,3135,0
|
|
20240603,125100,463303750,3135,3135,3135,3135,0
|
|
20240603,125000,463303750,3135,3135,3135,3135,0
|
|
20240603,124900,463303750,3135,3135,3135,3135,0
|
|
20240603,124800,463303750,3135,3135,3135,3135,0
|
|
20240603,124700,463303750,3135,3135,3135,3135,0
|
|
20240603,124600,463303750,3135,3135,3135,3135,0
|
|
20240603,124500,463303750,3135,3135,3135,3135,0
|
|
20240603,124400,463303750,3135,3135,3135,3135,0
|
|
20240603,124300,463303750,3135,3135,3135,3135,0
|
|
20240603,124200,463303750,3135,3135,3135,3135,0
|
|
20240603,124100,463303750,3135,3135,3135,3135,0
|
|
20240603,124000,463303750,3135,3130,3135,3130,6
|
|
20240603,123900,463284945,3125,3125,3125,3125,0
|
|
20240603,123800,463284945,3125,3125,3125,3125,0
|
|
20240603,123700,463284945,3125,3125,3125,3125,10
|
|
20240603,123600,463253695,3130,3130,3130,3130,0
|
|
20240603,123500,463253695,3130,3130,3130,3130,100
|
|
20240603,123400,462940695,3125,3125,3125,3125,0
|
|
20240603,123300,462940695,3125,3125,3125,3125,0
|
|
20240603,123200,462940695,3125,3125,3125,3125,0
|
|
20240603,123100,462940695,3125,3120,3125,3120,280
|
|
20240603,123000,462066195,3120,3120,3120,3120,100
|
|
20240603,122900,461754195,3125,3125,3125,3125,0
|
|
20240603,122800,461754195,3125,3125,3125,3125,50
|
|
20240603,122700,461597945,3120,3120,3120,3120,0
|
|
20240603,122600,461597945,3120,3120,3120,3120,0
|
|
20240603,122500,461597945,3120,3120,3120,3120,50
|
|
20240603,122400,461441945,3125,3125,3125,3125,0
|
|
20240603,122300,461441945,3125,3125,3125,3125,0
|
|
20240603,122200,461441945,3125,3125,3125,3125,0
|
|
20240603,122100,461441945,3125,3125,3125,3125,3
|
|
20240603,122000,461432570,3120,3120,3120,3120,300
|
|
20240603,121900,460496570,3125,3120,3125,3120,601
|
|
20240603,121800,458621445,3115,3115,3115,3115,625
|
|
20240603,121700,456674570,3115,3125,3125,3115,2019
|
|
20240603,121600,450374395,3120,3120,3120,3120,0
|
|
20240603,121500,450374395,3120,3120,3120,3120,0
|
|
20240603,121400,450374395,3120,3130,3130,3120,1638
|
|
20240603,121300,445260430,3135,3135,3135,3135,111
|
|
20240603,121200,444912445,3145,3145,3145,3145,0
|
|
20240603,121100,444912445,3145,3145,3145,3145,0
|
|
20240603,121000,444912445,3145,3140,3145,3140,4
|
|
20240603,120900,444899875,3145,3140,3145,3140,4
|
|
20240603,120800,444887305,3145,3145,3145,3145,0
|
|
20240603,120700,444887305,3145,3145,3145,3145,0
|
|
20240603,120600,444887305,3145,3140,3145,3140,2
|
|
20240603,120500,444881020,3145,3140,3145,3135,783
|
|
20240603,120400,442422480,3140,3135,3145,3135,5
|
|
20240603,120300,442406775,3150,3135,3150,3135,481
|
|
20240603,120200,440894045,3145,3140,3145,3135,1033
|
|
20240603,120100,437647085,3140,3135,3145,3135,105
|
|
20240603,120000,437316900,3130,3130,3130,3130,1
|
|
20240603,115900,437313770,3145,3135,3145,3135,11
|
|
20240603,115800,437279185,3150,3150,3150,3150,0
|
|
20240603,115700,437279185,3150,3150,3150,3150,0
|
|
20240603,115600,437279185,3150,3150,3150,3150,0
|
|
20240603,115500,437279185,3150,3150,3150,3150,0
|
|
20240603,115400,437279185,3150,3150,3150,3150,0
|
|
20240603,115300,437279185,3150,3150,3150,3150,0
|
|
20240603,115200,437279185,3150,3150,3150,3150,0
|
|
20240603,115100,437279185,3150,3130,3150,3130,504
|
|
20240603,115000,435701620,3145,3145,3150,3135,305
|
|
20240603,114900,434742405,3150,3150,3150,3150,0
|
|
20240603,114800,434742405,3150,3140,3150,3140,103
|
|
20240603,114700,434418960,3150,3150,3150,3145,352
|
|
20240603,114600,433310165,3140,3145,3150,3140,1973
|
|
20240603,114500,427098520,3140,3130,3145,3130,224
|
|
20240603,114400,426395325,3135,3135,3135,3135,55
|
|
20240603,114300,426222900,3125,3125,3125,3125,17624
|
|
20240603,114200,371147900,3115,3120,3120,3115,121
|
|
20240603,114100,370770390,3120,3125,3125,3120,1178
|
|
20240603,114000,367089825,3125,3125,3125,3125,0
|
|
20240603,113900,367089825,3125,3125,3125,3125,10
|
|
20240603,113800,367058575,3130,3125,3130,3125,19
|
|
20240603,113700,366999190,3135,3135,3135,3135,0
|
|
20240603,113600,366999190,3135,3130,3135,3130,3002
|
|
20240603,113500,357602925,3140,3140,3145,3140,1593
|
|
20240603,113400,352600900,3140,3130,3140,3130,82
|
|
20240603,113300,352343835,3135,3130,3135,3130,1006
|
|
20240603,113200,349195040,3130,3130,3130,3130,0
|
|
20240603,113100,349195040,3130,3130,3130,3130,0
|
|
20240603,113000,349195040,3130,3130,3135,3130,2402
|
|
20240603,112900,341669775,3130,3125,3130,3125,621
|
|
20240603,112800,339726055,3125,3125,3125,3125,8
|
|
20240603,112700,339701055,3125,3125,3125,3125,16
|
|
20240603,112600,339651055,3125,3125,3125,3125,97
|
|
20240603,112500,339347930,3130,3125,3130,3125,6
|
|
20240603,112400,339329165,3125,3125,3130,3125,12
|
|
20240603,112300,339291645,3130,3125,3130,3125,4
|
|
20240603,112200,339279140,3130,3130,3130,3125,5
|
|
20240603,112100,339263500,3125,3120,3130,3120,88
|
|
20240603,112000,338988595,3120,3120,3120,3120,0
|
|
20240603,111900,338988595,3120,3120,3120,3120,0
|
|
20240603,111800,338988595,3120,3120,3120,3120,300
|
|
20240603,111700,338052595,3130,3130,3130,3130,1
|
|
20240603,111600,338049465,3125,3115,3125,3115,1497
|
|
20240603,111500,333372990,3115,3115,3115,3115,2
|
|
20240603,111400,333366760,3120,3115,3120,3115,503
|
|
20240603,111300,331799905,3115,3115,3115,3115,1
|
|
20240603,111200,331796790,3120,3115,3120,3115,2
|
|
20240603,111100,331790555,3110,3110,3110,3110,8
|
|
20240603,111000,331765675,3120,3110,3120,3110,2
|
|
20240603,110900,331759445,3115,3115,3115,3115,900
|
|
20240603,110800,328955945,3125,3125,3125,3125,0
|
|
20240603,110700,328955945,3125,3125,3125,3125,1
|
|
20240603,110600,328952820,3110,3110,3110,3110,0
|
|
20240603,110500,328952820,3110,3110,3110,3110,1
|
|
20240603,110400,328949710,3110,3110,3110,3110,5
|
|
20240603,110300,328934160,3125,3130,3130,3095,21239
|
|
20240603,110200,263063860,3135,3130,3135,3130,633
|
|
20240603,110100,261082565,3130,3130,3130,3130,0
|
|
20240603,110000,261082565,3130,3130,3130,3130,0
|
|
20240603,105900,261082565,3130,3130,3130,3130,0
|
|
20240603,105800,261082565,3130,3125,3130,3115,1795
|
|
20240603,105700,255479230,3130,3120,3130,3120,2
|
|
20240603,105600,255472980,3125,3120,3125,3120,2
|
|
20240603,105500,255466735,3130,3120,3140,3120,550
|
|
20240603,105400,253750040,3140,3140,3140,3140,0
|
|
20240603,105300,253750040,3140,3125,3140,3125,17
|
|
20240603,105200,253696830,3125,3125,3125,3125,0
|
|
20240603,105100,253696830,3125,3125,3140,3125,6
|
|
20240603,105000,253678040,3140,3140,3140,3125,15
|
|
20240603,104900,253631035,3125,3130,3135,3125,1451
|
|
20240603,104800,249089410,3140,3135,3140,3130,1003
|
|
20240603,104700,245942525,3135,3125,3135,3125,106
|
|
20240603,104600,245610750,3135,3130,3135,3130,260
|
|
20240603,104500,244796920,3145,3135,3150,3130,837
|
|
20240603,104400,242173185,3150,3135,3155,3135,1488
|
|
20240603,104300,237498315,3140,3130,3140,3130,2599
|
|
20240603,104200,229352350,3125,3125,3125,3125,724
|
|
20240603,104100,227089850,3125,3125,3125,3125,1205
|
|
20240603,104000,223324225,3120,3115,3120,3115,37
|
|
20240603,103900,223208820,3115,3110,3115,3110,321
|
|
20240603,103800,222210505,3110,3115,3115,3110,655
|
|
20240603,103700,220173425,3115,3115,3115,3115,0
|
|
20240603,103600,220173425,3115,3115,3115,3115,310
|
|
20240603,103500,219207775,3115,3115,3115,3115,721
|
|
20240603,103400,216961860,3110,3125,3125,3110,1486
|
|
20240603,103300,212339835,3120,3115,3125,3115,544
|
|
20240603,103200,210645195,3110,3110,3110,3110,111
|
|
20240603,103100,210299985,3110,3110,3110,3110,476
|
|
20240603,103000,208819625,3110,3105,3110,3105,437
|
|
20240603,102900,207461005,3105,3095,3105,3095,268
|
|
20240603,102800,206631400,3095,3100,3110,3095,713
|
|
20240603,102700,204417520,3095,3095,3095,3095,1674
|
|
20240603,102600,199236490,3100,3100,3100,3100,100
|
|
20240603,102500,198926490,3110,3110,3115,3100,957
|
|
20240603,102400,195955775,3110,3110,3110,3110,584
|
|
20240603,102300,194139535,3110,3115,3120,3095,1778
|
|
20240603,102200,188617695,3105,3115,3130,3095,10790
|
|
20240603,102100,155162550,3115,3130,3135,3115,1006
|
|
20240603,102000,152012035,3120,3100,3150,3095,4269
|
|
20240603,101900,138721200,3095,3095,3100,3095,3
|
|
20240603,101800,138711910,3090,3090,3090,3090,50
|
|
20240603,101700,138557410,3100,3095,3100,3095,4
|
|
20240603,101600,138545015,3100,3095,3100,3095,63
|
|
20240603,101500,138349730,3100,3095,3100,3095,49
|
|
20240603,101400,138198030,3095,3095,3120,3095,6549
|
|
20240603,101300,117891180,3105,3100,3110,3095,2007
|
|
20240603,101200,111656240,3095,3105,3105,3085,905
|
|
20240603,101100,108857710,3100,3095,3100,3085,3770
|
|
20240603,101000,97170740,3100,3095,3100,3095,2
|
|
20240603,100900,97164545,3100,3100,3100,3100,0
|
|
20240603,100800,97164545,3100,3100,3100,3100,0
|
|
20240603,100700,97164545,3100,3090,3105,3090,4
|
|
20240603,100600,97152160,3105,3085,3105,3085,80
|
|
20240603,100500,96905335,3085,3085,3085,3085,500
|
|
20240603,100400,95362835,3085,3085,3085,3085,101
|
|
20240603,100300,95051250,3085,3085,3085,3085,0
|
|
20240603,100200,95051250,3085,3085,3085,3085,2
|
|
20240603,100100,95045080,3085,3085,3085,3085,0
|
|
20240603,100000,95045080,3085,3085,3085,3085,10
|
|
20240603,095900,95014230,3085,3085,3085,3085,0
|
|
20240603,095800,95014230,3085,3085,3085,3085,0
|
|
20240603,095700,95014230,3085,3085,3085,3085,698
|
|
20240603,095600,92860900,3085,3085,3085,3085,0
|
|
20240603,095500,92860900,3085,3085,3085,3085,0
|
|
20240603,095400,92860900,3085,3085,3085,3085,0
|
|
20240603,095300,92860900,3085,3085,3085,3085,1
|
|
20240603,095200,92857815,3080,3080,3080,3080,0
|
|
20240603,095100,92857815,3080,3090,3090,3080,1189
|
|
20240603,095000,89189650,3090,3095,3100,3090,102
|
|
20240603,094900,88874455,3100,3095,3100,3095,108
|
|
20240603,094800,88540190,3100,3100,3100,3100,0
|
|
20240603,094700,88540190,3100,3100,3100,3100,16
|
|
20240603,094600,88490590,3100,3100,3100,3100,10
|
|
20240603,094500,88459590,3100,3100,3100,3100,5
|
|
20240603,094400,88444090,3100,3100,3100,3100,340
|
|
20240603,094300,87390090,3100,3095,3100,3095,11
|
|
20240603,094200,87355995,3100,3095,3100,3095,244
|
|
20240603,094100,86600810,3095,3095,3095,3095,1
|
|
20240603,094000,86597715,3090,3090,3090,3090,1330
|
|
20240603,093900,82488015,3085,3095,3095,3085,1595
|
|
20240603,093800,77565920,3090,3090,3090,3090,0
|
|
20240603,093700,77565920,3090,3090,3090,3090,63
|
|
20240603,093600,77371250,3095,3095,3095,3095,777
|
|
20240603,093500,74966435,3100,3095,3100,3095,274
|
|
20240603,093400,74118155,3095,3095,3095,3095,1
|
|
20240603,093300,74115060,3095,3095,3100,3095,2473
|
|
20240603,093200,66458810,3095,3095,3095,3095,0
|
|
20240603,093100,66458810,3095,3095,3095,3095,3
|
|
20240603,093000,66449525,3095,3095,3095,3095,1000
|
|
20240603,092900,63354525,3095,3095,3095,3095,0
|
|
20240603,092800,63354525,3095,3095,3095,3095,1162
|
|
20240603,092700,59758135,3095,3095,3100,3095,4450
|
|
20240603,092600,45982350,3090,3090,3090,3090,2759
|
|
20240603,092500,37457040,3095,3090,3095,3090,2
|
|
20240603,092400,37450855,3095,3085,3095,3085,2
|
|
20240603,092300,37444675,3090,3090,3090,3090,3000
|
|
20240603,092200,28174675,3080,3085,3085,3080,349
|
|
20240603,092100,27098700,3090,3090,3090,3090,0
|
|
20240603,092000,27098700,3090,3090,3090,3090,0
|
|
20240603,091900,27098700,3090,3090,3090,3090,648
|
|
20240603,091800,25096380,3090,3090,3090,3090,1
|
|
20240603,091700,25093290,3095,3095,3095,3095,0
|
|
20240603,091600,25093290,3095,3095,3095,3095,2
|
|
20240603,091500,25087100,3085,3085,3095,3085,2112
|
|
20240603,091400,18564845,3085,3085,3085,3085,17
|
|
20240603,091300,18512400,3085,3085,3085,3085,269
|
|
20240603,091200,17682535,3090,3085,3090,3085,198
|
|
20240603,091100,17071695,3090,3090,3090,3090,0
|
|
20240603,091000,17071695,3090,3085,3090,3085,3
|
|
20240603,090900,17062435,3090,3085,3090,3085,6
|
|
20240603,090800,17043920,3090,3090,3090,3090,0
|
|
20240603,090700,17043920,3090,3080,3090,3080,317
|
|
20240603,090600,16067550,3090,3090,3090,3090,0
|
|
20240603,090500,16067550,3090,3090,3090,3090,2
|
|
20240603,090400,16061370,3075,3075,3075,3075,1
|
|
20240603,090300,16058295,3090,3090,3090,3080,1013
|
|
20240603,090200,12938135,3080,3075,3095,3075,3016
|
|
20240603,090100,3648840,3075,3055,3075,3055,860
|
|
20240603,090000,1017340,3080,3055,3080,3055,333
|