683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,202000,220952760,3600,3600,3600,3600,705
|
|
20240603,201900,220952760,3600,3600,3600,3600,0
|
|
20240603,201800,220952760,3600,3600,3600,3600,0
|
|
20240603,201700,220952760,3600,3600,3600,3600,0
|
|
20240603,201600,220952760,3600,3600,3600,3600,0
|
|
20240603,201500,220952760,3600,3600,3600,3600,0
|
|
20240603,201400,220952760,3600,3600,3600,3600,0
|
|
20240603,201300,220952760,3600,3600,3600,3600,0
|
|
20240603,201200,220952760,3600,3600,3600,3600,0
|
|
20240603,201100,220952760,3600,3600,3600,3600,0
|
|
20240603,201000,220952760,3600,3600,3600,3600,0
|
|
20240603,200900,220952760,3600,3600,3600,3600,0
|
|
20240603,200800,220952760,3600,3600,3600,3600,0
|
|
20240603,200700,220952760,3600,3600,3600,3600,0
|
|
20240603,200600,220952760,3600,3600,3600,3600,0
|
|
20240603,200500,220952760,3600,3600,3600,3600,0
|
|
20240603,200400,220952760,3600,3600,3600,3600,0
|
|
20240603,200300,220952760,3600,3600,3600,3600,0
|
|
20240603,200200,220952760,3600,3600,3600,3600,0
|
|
20240603,200100,220952760,3600,3600,3600,3600,0
|
|
20240603,200000,220952760,3600,3600,3600,3600,0
|
|
20240603,195900,220952760,3600,3600,3600,3600,0
|
|
20240603,195800,220952760,3600,3600,3600,3600,0
|
|
20240603,195700,220952760,3600,3600,3600,3600,0
|
|
20240603,195600,220952760,3600,3600,3600,3600,0
|
|
20240603,195500,220952760,3600,3600,3600,3600,0
|
|
20240603,195400,220952760,3600,3600,3600,3600,0
|
|
20240603,195300,220952760,3600,3600,3600,3600,0
|
|
20240603,195200,220952760,3600,3600,3600,3600,0
|
|
20240603,195100,220952760,3600,3600,3600,3600,0
|
|
20240603,195000,220952760,3600,3600,3600,3600,705
|
|
20240603,194900,220952760,3600,3600,3600,3600,0
|
|
20240603,194800,220952760,3600,3600,3600,3600,0
|
|
20240603,194700,220952760,3600,3600,3600,3600,0
|
|
20240603,194600,220952760,3600,3600,3600,3600,0
|
|
20240603,194500,220952760,3600,3600,3600,3600,0
|
|
20240603,194400,220952760,3600,3600,3600,3600,0
|
|
20240603,194300,220952760,3600,3600,3600,3600,0
|
|
20240603,194200,220952760,3600,3600,3600,3600,0
|
|
20240603,194100,220952760,3600,3600,3600,3600,0
|
|
20240603,194000,220952760,3600,3600,3600,3600,0
|
|
20240603,193900,220952760,3600,3600,3600,3600,0
|
|
20240603,193800,220952760,3600,3600,3600,3600,0
|
|
20240603,193700,220952760,3600,3600,3600,3600,0
|
|
20240603,193600,220952760,3600,3600,3600,3600,0
|
|
20240603,193500,220952760,3600,3600,3600,3600,0
|
|
20240603,193400,220952760,3600,3600,3600,3600,0
|
|
20240603,193300,220952760,3600,3600,3600,3600,0
|
|
20240603,193200,220952760,3600,3600,3600,3600,0
|
|
20240603,193100,220952760,3600,3600,3600,3600,0
|
|
20240603,193000,220952760,3600,3600,3600,3600,0
|
|
20240603,192900,220952760,3600,3600,3600,3600,0
|
|
20240603,192800,220952760,3600,3600,3600,3600,0
|
|
20240603,192700,220952760,3600,3600,3600,3600,0
|
|
20240603,192600,220952760,3600,3600,3600,3600,0
|
|
20240603,192500,220952760,3600,3600,3600,3600,0
|
|
20240603,192400,220952760,3600,3600,3600,3600,0
|
|
20240603,192300,220952760,3600,3600,3600,3600,0
|
|
20240603,192200,220952760,3600,3600,3600,3600,0
|
|
20240603,192100,220952760,3600,3600,3600,3600,0
|
|
20240603,192000,220952760,3600,3600,3600,3600,705
|
|
20240603,191900,220952760,3600,3600,3600,3600,0
|
|
20240603,191800,220952760,3600,3600,3600,3600,0
|
|
20240603,191700,220952760,3600,3600,3600,3600,0
|
|
20240603,191600,220952760,3600,3600,3600,3600,0
|
|
20240603,191500,220952760,3600,3600,3600,3600,0
|
|
20240603,191400,220952760,3600,3600,3600,3600,0
|
|
20240603,191300,220952760,3600,3600,3600,3600,0
|
|
20240603,191200,220952760,3600,3600,3600,3600,0
|
|
20240603,191100,220952760,3600,3600,3600,3600,0
|
|
20240603,191000,220952760,3600,3600,3600,3600,0
|
|
20240603,190900,220952760,3600,3600,3600,3600,0
|
|
20240603,190800,220952760,3600,3600,3600,3600,0
|
|
20240603,190700,220952760,3600,3600,3600,3600,0
|
|
20240603,190600,220952760,3600,3600,3600,3600,0
|
|
20240603,190500,220952760,3600,3600,3600,3600,0
|
|
20240603,190400,220952760,3600,3600,3600,3600,0
|
|
20240603,190300,220952760,3600,3600,3600,3600,0
|
|
20240603,190200,220952760,3600,3600,3600,3600,0
|
|
20240603,190100,220952760,3600,3600,3600,3600,0
|
|
20240603,190000,220952760,3600,3600,3600,3600,0
|
|
20240603,185900,220952760,3600,3600,3600,3600,0
|
|
20240603,185800,220952760,3600,3600,3600,3600,0
|
|
20240603,185700,220952760,3600,3600,3600,3600,0
|
|
20240603,185600,220952760,3600,3600,3600,3600,0
|
|
20240603,185500,220952760,3600,3600,3600,3600,0
|
|
20240603,185400,220952760,3600,3600,3600,3600,0
|
|
20240603,185300,220952760,3600,3600,3600,3600,0
|
|
20240603,185200,220952760,3600,3600,3600,3600,0
|
|
20240603,185100,220952760,3600,3600,3600,3600,0
|
|
20240603,185000,220952760,3600,3600,3600,3600,705
|
|
20240603,184900,220952760,3600,3600,3600,3600,0
|
|
20240603,184800,220952760,3600,3600,3600,3600,0
|
|
20240603,184700,220952760,3600,3600,3600,3600,0
|
|
20240603,184600,220952760,3600,3600,3600,3600,0
|
|
20240603,184500,220952760,3600,3600,3600,3600,0
|
|
20240603,184400,220952760,3600,3600,3600,3600,0
|
|
20240603,184300,220952760,3600,3600,3600,3600,0
|
|
20240603,184200,220952760,3600,3600,3600,3600,0
|
|
20240603,184100,220952760,3600,3600,3600,3600,0
|
|
20240603,184000,220952760,3600,3600,3600,3600,0
|
|
20240603,183900,220952760,3600,3600,3600,3600,0
|
|
20240603,183800,220952760,3600,3600,3600,3600,0
|
|
20240603,183700,220952760,3600,3600,3600,3600,0
|
|
20240603,183600,220952760,3600,3600,3600,3600,0
|
|
20240603,183500,220952760,3600,3600,3600,3600,0
|
|
20240603,183400,220952760,3600,3600,3600,3600,0
|
|
20240603,183300,220952760,3600,3600,3600,3600,0
|
|
20240603,183200,220952760,3600,3600,3600,3600,0
|
|
20240603,183100,220952760,3600,3600,3600,3600,0
|
|
20240603,183000,220952760,3600,3600,3600,3600,0
|
|
20240603,182900,220952760,3600,3600,3600,3600,0
|
|
20240603,182800,220952760,3600,3600,3600,3600,0
|
|
20240603,182700,220952760,3600,3600,3600,3600,0
|
|
20240603,182600,220952760,3600,3600,3600,3600,0
|
|
20240603,182500,220952760,3600,3600,3600,3600,0
|
|
20240603,182400,220952760,3600,3600,3600,3600,0
|
|
20240603,182300,220952760,3600,3600,3600,3600,0
|
|
20240603,182200,220952760,3600,3600,3600,3600,0
|
|
20240603,182100,220952760,3600,3600,3600,3600,0
|
|
20240603,182000,220952760,3600,3600,3600,3600,705
|
|
20240603,181900,220952760,3600,3600,3600,3600,0
|
|
20240603,181800,220952760,3600,3600,3600,3600,0
|
|
20240603,181700,220952760,3600,3600,3600,3600,0
|
|
20240603,181600,220952760,3600,3600,3600,3600,0
|
|
20240603,181500,220952760,3600,3600,3600,3600,0
|
|
20240603,181400,220952760,3600,3600,3600,3600,0
|
|
20240603,181300,220952760,3600,3600,3600,3600,0
|
|
20240603,181200,220952760,3600,3600,3600,3600,0
|
|
20240603,181100,220952760,3600,3600,3600,3600,0
|
|
20240603,181000,220952760,3600,3600,3600,3600,0
|
|
20240603,180900,220952760,3600,3600,3600,3600,0
|
|
20240603,180800,220952760,3600,3600,3600,3600,0
|
|
20240603,180700,220952760,3600,3600,3600,3600,0
|
|
20240603,180600,220952760,3600,3600,3600,3600,0
|
|
20240603,180500,220952760,3600,3600,3600,3600,0
|
|
20240603,180400,220952760,3600,3600,3600,3600,0
|
|
20240603,180300,220952760,3600,3600,3600,3600,0
|
|
20240603,180200,220952760,3600,3600,3600,3600,0
|
|
20240603,180100,220952760,3600,3600,3600,3600,0
|
|
20240603,180000,220952760,3600,3600,3600,3600,0
|
|
20240603,175900,220952760,3600,3600,3600,3600,0
|
|
20240603,175800,220952760,3600,3600,3600,3600,0
|
|
20240603,175700,220952760,3600,3600,3600,3600,0
|
|
20240603,175600,220952760,3600,3600,3600,3600,0
|
|
20240603,175500,220952760,3600,3600,3600,3600,0
|
|
20240603,175400,220952760,3600,3600,3600,3600,0
|
|
20240603,175300,220952760,3600,3600,3600,3600,0
|
|
20240603,175200,220952760,3600,3600,3600,3600,0
|
|
20240603,175100,220952760,3600,3600,3600,3600,0
|
|
20240603,175000,220952760,3600,3600,3600,3600,705
|
|
20240603,174900,220952760,3600,3600,3600,3600,0
|
|
20240603,174800,220952760,3600,3600,3600,3600,0
|
|
20240603,174700,220952760,3600,3600,3600,3600,0
|
|
20240603,174600,220952760,3600,3600,3600,3600,0
|
|
20240603,174500,220952760,3600,3600,3600,3600,0
|
|
20240603,174400,220952760,3600,3600,3600,3600,0
|
|
20240603,174300,220952760,3600,3600,3600,3600,0
|
|
20240603,174200,220952760,3600,3600,3600,3600,0
|
|
20240603,174100,220952760,3600,3600,3600,3600,0
|
|
20240603,174000,220952760,3600,3600,3600,3600,0
|
|
20240603,173900,220952760,3600,3600,3600,3600,0
|
|
20240603,173800,220952760,3600,3600,3600,3600,0
|
|
20240603,173700,220952760,3600,3600,3600,3600,0
|
|
20240603,173600,220952760,3600,3600,3600,3600,0
|
|
20240603,173500,220952760,3600,3600,3600,3600,0
|
|
20240603,173400,220952760,3600,3600,3600,3600,0
|
|
20240603,173300,220952760,3600,3600,3600,3600,0
|
|
20240603,173200,220952760,3600,3600,3600,3600,0
|
|
20240603,173100,220952760,3600,3600,3600,3600,0
|
|
20240603,173000,220952760,3600,3600,3600,3600,0
|
|
20240603,172900,220952760,3600,3600,3600,3600,0
|
|
20240603,172800,220952760,3600,3600,3600,3600,0
|
|
20240603,172700,220952760,3600,3600,3600,3600,0
|
|
20240603,172600,220952760,3600,3600,3600,3600,0
|
|
20240603,172500,220952760,3600,3600,3600,3600,0
|
|
20240603,172400,220952760,3600,3600,3600,3600,0
|
|
20240603,172300,220952760,3600,3600,3600,3600,0
|
|
20240603,172200,220952760,3600,3600,3600,3600,0
|
|
20240603,172100,220952760,3600,3600,3600,3600,0
|
|
20240603,172000,220952760,3600,3600,3600,3600,705
|
|
20240603,171900,220952760,3600,3600,3600,3600,0
|
|
20240603,171800,220952760,3600,3600,3600,3600,0
|
|
20240603,171700,220952760,3600,3600,3600,3600,0
|
|
20240603,171600,220952760,3600,3600,3600,3600,0
|
|
20240603,171500,220952760,3600,3600,3600,3600,0
|
|
20240603,171400,220952760,3600,3600,3600,3600,0
|
|
20240603,171300,220952760,3600,3600,3600,3600,0
|
|
20240603,171200,220952760,3600,3600,3600,3600,0
|
|
20240603,171100,220952760,3600,3600,3600,3600,0
|
|
20240603,171000,220952760,3600,3600,3600,3600,0
|
|
20240603,170900,220952760,3600,3600,3600,3600,0
|
|
20240603,170800,220952760,3600,3600,3600,3600,0
|
|
20240603,170700,220952760,3600,3600,3600,3600,0
|
|
20240603,170600,220952760,3600,3600,3600,3600,0
|
|
20240603,170500,220952760,3600,3600,3600,3600,0
|
|
20240603,170400,220952760,3600,3600,3600,3600,0
|
|
20240603,170300,220952760,3600,3600,3600,3600,0
|
|
20240603,170200,220952760,3600,3600,3600,3600,0
|
|
20240603,170100,220952760,3600,3600,3600,3600,0
|
|
20240603,170000,220952760,3600,3600,3600,3600,0
|
|
20240603,165900,220952760,3600,3600,3600,3600,0
|
|
20240603,165800,220952760,3600,3600,3600,3600,0
|
|
20240603,165700,220952760,3600,3600,3600,3600,0
|
|
20240603,165600,220952760,3600,3600,3600,3600,0
|
|
20240603,165500,220952760,3600,3600,3600,3600,0
|
|
20240603,165400,220952760,3600,3600,3600,3600,0
|
|
20240603,165300,220952760,3600,3600,3600,3600,0
|
|
20240603,165200,220952760,3600,3600,3600,3600,0
|
|
20240603,165100,220952760,3600,3600,3600,3600,0
|
|
20240603,165000,220952760,3600,3600,3600,3600,705
|
|
20240603,164900,220952760,3600,3600,3600,3600,0
|
|
20240603,164800,220952760,3600,3600,3600,3600,0
|
|
20240603,164700,220952760,3600,3600,3600,3600,0
|
|
20240603,164600,220952760,3600,3600,3600,3600,0
|
|
20240603,164500,220952760,3600,3600,3600,3600,0
|
|
20240603,164400,220952760,3600,3600,3600,3600,0
|
|
20240603,164300,220952760,3600,3600,3600,3600,0
|
|
20240603,164200,220952760,3600,3600,3600,3600,0
|
|
20240603,164100,220952760,3600,3600,3600,3600,0
|
|
20240603,164000,220952760,3600,3600,3600,3600,0
|
|
20240603,163900,220952760,3600,3600,3600,3600,0
|
|
20240603,163800,220952760,3600,3600,3600,3600,0
|
|
20240603,163700,220952760,3600,3600,3600,3600,0
|
|
20240603,163600,220952760,3600,3600,3600,3600,0
|
|
20240603,163500,220952760,3600,3600,3600,3600,0
|
|
20240603,163400,220952760,3600,3600,3600,3600,0
|
|
20240603,163300,220952760,3600,3600,3600,3600,0
|
|
20240603,163200,220952760,3600,3600,3600,3600,0
|
|
20240603,163100,220952760,3600,3600,3600,3600,0
|
|
20240603,163000,220952760,3600,3600,3600,3600,0
|
|
20240603,162900,220952760,3600,3600,3600,3600,0
|
|
20240603,162800,220952760,3600,3600,3600,3600,0
|
|
20240603,162700,220952760,3600,3600,3600,3600,0
|
|
20240603,162600,220952760,3600,3600,3600,3600,0
|
|
20240603,162500,220952760,3600,3600,3600,3600,0
|
|
20240603,162400,220952760,3600,3600,3600,3600,0
|
|
20240603,162300,220952760,3600,3600,3600,3600,0
|
|
20240603,162200,220952760,3600,3600,3600,3600,0
|
|
20240603,162100,220952760,3600,3600,3600,3600,0
|
|
20240603,162000,220952760,3600,3600,3600,3600,705
|
|
20240603,161900,220952760,3600,3600,3600,3600,0
|
|
20240603,161800,220952760,3600,3600,3600,3600,0
|
|
20240603,161700,220952760,3600,3600,3600,3600,0
|
|
20240603,161600,220952760,3600,3600,3600,3600,0
|
|
20240603,161500,220952760,3600,3600,3600,3600,0
|
|
20240603,161400,220952760,3600,3600,3600,3600,0
|
|
20240603,161300,220952760,3600,3600,3600,3600,0
|
|
20240603,161200,220952760,3600,3600,3600,3600,0
|
|
20240603,161100,220952760,3600,3600,3600,3600,0
|
|
20240603,161000,220952760,3600,3600,3600,3600,0
|
|
20240603,160900,220952760,3600,3600,3600,3600,0
|
|
20240603,160800,220952760,3600,3600,3600,3600,0
|
|
20240603,160700,220952760,3600,3600,3600,3600,0
|
|
20240603,160600,220952760,3600,3600,3600,3600,0
|
|
20240603,160500,220952760,3600,3600,3600,3600,0
|
|
20240603,160400,220952760,3600,3600,3600,3600,0
|
|
20240603,160300,220952760,3600,3600,3600,3600,0
|
|
20240603,160200,220952760,3600,3600,3600,3600,0
|
|
20240603,160100,220952760,3600,3600,3600,3600,0
|
|
20240603,160000,220952760,3600,3600,3600,3600,0
|
|
20240603,155900,220952760,3600,3600,3600,3600,0
|
|
20240603,155800,220952760,3600,3600,3600,3600,0
|
|
20240603,155700,220952760,3600,3600,3600,3600,0
|
|
20240603,155600,220952760,3600,3600,3600,3600,0
|
|
20240603,155500,220952760,3600,3600,3600,3600,0
|
|
20240603,155400,220952760,3600,3600,3600,3600,0
|
|
20240603,155300,220952760,3600,3600,3600,3600,0
|
|
20240603,155200,220952760,3600,3600,3600,3600,0
|
|
20240603,155100,220952760,3600,3600,3600,3600,0
|
|
20240603,155000,220952760,3600,3600,3600,3600,705
|
|
20240603,154900,220952760,3600,3600,3600,3600,0
|
|
20240603,154800,220952760,3600,3600,3600,3600,0
|
|
20240603,154700,220952760,3600,3600,3600,3600,0
|
|
20240603,154600,220952760,3600,3600,3600,3600,0
|
|
20240603,154500,220952760,3600,3600,3600,3600,0
|
|
20240603,154400,220952760,3600,3600,3600,3600,0
|
|
20240603,154300,220952760,3600,3600,3600,3600,0
|
|
20240603,154200,220952760,3600,3600,3600,3600,0
|
|
20240603,154100,220952760,3600,3600,3600,3600,0
|
|
20240603,154000,220952760,3600,3600,3600,3600,0
|
|
20240603,153900,220952760,3600,3600,3600,3600,0
|
|
20240603,153800,220952760,3600,3600,3600,3600,0
|
|
20240603,153700,220952760,3600,3600,3600,3600,0
|
|
20240603,153600,220952760,3600,3600,3600,3600,0
|
|
20240603,153500,220952760,3600,3600,3600,3600,0
|
|
20240603,153400,220952760,3600,3600,3600,3600,0
|
|
20240603,153300,220952760,3600,3600,3600,3600,0
|
|
20240603,153200,220952760,3600,3600,3600,3600,0
|
|
20240603,153100,220952760,3600,3600,3600,3600,0
|
|
20240603,153000,220952760,3600,3600,3600,3600,705
|
|
20240603,152900,218414760,3600,3600,3600,3600,0
|
|
20240603,152800,218414760,3600,3600,3600,3600,0
|
|
20240603,152700,218414760,3600,3600,3600,3600,0
|
|
20240603,152600,218414760,3600,3600,3600,3600,0
|
|
20240603,152500,218414760,3600,3600,3600,3600,0
|
|
20240603,152400,218414760,3600,3600,3600,3600,0
|
|
20240603,152300,218414760,3600,3600,3600,3600,0
|
|
20240603,152200,218414760,3600,3600,3600,3600,0
|
|
20240603,152100,218414760,3600,3600,3600,3600,0
|
|
20240603,152000,218414760,3600,3600,3600,3600,0
|
|
20240603,151900,218414760,3600,3600,3600,3600,1
|
|
20240603,151800,218411160,3595,3595,3595,3595,2
|
|
20240603,151700,218403970,3595,3595,3595,3595,9
|
|
20240603,151600,218371615,3595,3595,3595,3595,0
|
|
20240603,151500,218371615,3595,3595,3595,3595,1
|
|
20240603,151400,218368020,3595,3595,3595,3595,0
|
|
20240603,151300,218368020,3595,3595,3595,3595,0
|
|
20240603,151200,218368020,3595,3595,3595,3595,2
|
|
20240603,151100,218360830,3600,3600,3600,3600,7
|
|
20240603,151000,218335630,3600,3590,3600,3590,1489
|
|
20240603,150900,212983330,3590,3590,3590,3590,0
|
|
20240603,150800,212983330,3590,3590,3590,3590,0
|
|
20240603,150700,212983330,3590,3590,3590,3590,0
|
|
20240603,150600,212983330,3590,3590,3590,3590,0
|
|
20240603,150500,212983330,3590,3590,3590,3590,0
|
|
20240603,150400,212983330,3590,3590,3590,3590,0
|
|
20240603,150300,212983330,3590,3590,3590,3590,0
|
|
20240603,150200,212983330,3590,3590,3590,3590,78
|
|
20240603,150100,212703310,3590,3590,3590,3590,0
|
|
20240603,150000,212703310,3590,3590,3590,3590,2
|
|
20240603,145900,212696130,3600,3600,3600,3600,0
|
|
20240603,145800,212696130,3600,3600,3600,3600,0
|
|
20240603,145700,212696130,3600,3600,3600,3600,0
|
|
20240603,145600,212696130,3600,3595,3600,3585,30
|
|
20240603,145500,212588555,3575,3590,3590,3575,2032
|
|
20240603,145400,205324125,3595,3595,3595,3595,0
|
|
20240603,145300,205324125,3595,3595,3595,3595,0
|
|
20240603,145200,205324125,3595,3595,3595,3595,0
|
|
20240603,145100,205324125,3595,3595,3595,3595,0
|
|
20240603,145000,205324125,3595,3595,3595,3595,0
|
|
20240603,144900,205324125,3595,3575,3595,3575,1215
|
|
20240603,144800,200980460,3575,3575,3575,3575,1500
|
|
20240603,144700,195617960,3575,3575,3575,3575,1500
|
|
20240603,144600,190255460,3575,3585,3585,3575,5192
|
|
20240603,144500,171688045,3595,3595,3595,3595,6
|
|
20240603,144400,171666475,3600,3595,3600,3595,830
|
|
20240603,144300,168682620,3600,3605,3605,3600,355
|
|
20240603,144200,167404175,3605,3605,3605,3605,31
|
|
20240603,144100,167292420,3605,3605,3605,3605,0
|
|
20240603,144000,167292420,3605,3605,3605,3605,0
|
|
20240603,143900,167292420,3605,3605,3605,3605,0
|
|
20240603,143800,167292420,3605,3605,3605,3605,5
|
|
20240603,143700,167274395,3605,3605,3605,3605,0
|
|
20240603,143600,167274395,3605,3605,3605,3605,0
|
|
20240603,143500,167274395,3605,3605,3605,3605,0
|
|
20240603,143400,167274395,3605,3605,3605,3605,1
|
|
20240603,143300,167270790,3605,3600,3605,3600,735
|
|
20240603,143200,164624785,3600,3600,3600,3600,0
|
|
20240603,143100,164624785,3600,3600,3600,3600,0
|
|
20240603,143000,164624785,3600,3600,3600,3600,0
|
|
20240603,142900,164624785,3600,3600,3600,3600,0
|
|
20240603,142800,164624785,3600,3600,3600,3600,15
|
|
20240603,142700,164570785,3600,3600,3600,3600,0
|
|
20240603,142600,164570785,3600,3600,3600,3600,1
|
|
20240603,142500,164567185,3590,3590,3590,3590,1
|
|
20240603,142400,164563595,3600,3600,3600,3600,0
|
|
20240603,142300,164563595,3600,3600,3600,3600,605
|
|
20240603,142200,162385595,3595,3595,3595,3595,35
|
|
20240603,142100,162259770,3600,3600,3600,3600,0
|
|
20240603,142000,162259770,3600,3600,3600,3600,0
|
|
20240603,141900,162259770,3600,3600,3600,3600,0
|
|
20240603,141800,162259770,3600,3600,3600,3600,0
|
|
20240603,141700,162259770,3600,3600,3600,3600,0
|
|
20240603,141600,162259770,3600,3600,3600,3600,0
|
|
20240603,141500,162259770,3600,3600,3600,3600,1
|
|
20240603,141400,162256170,3595,3595,3595,3595,0
|
|
20240603,141300,162256170,3595,3595,3595,3595,196
|
|
20240603,141200,161551550,3595,3595,3595,3595,0
|
|
20240603,141100,161551550,3595,3595,3595,3595,0
|
|
20240603,141000,161551550,3595,3595,3595,3595,2
|
|
20240603,140900,161544360,3595,3595,3595,3595,0
|
|
20240603,140800,161544360,3595,3595,3595,3595,0
|
|
20240603,140700,161544360,3595,3595,3595,3595,11
|
|
20240603,140600,161504815,3595,3595,3595,3595,0
|
|
20240603,140500,161504815,3595,3595,3595,3595,0
|
|
20240603,140400,161504815,3595,3595,3595,3595,0
|
|
20240603,140300,161504815,3595,3595,3595,3595,0
|
|
20240603,140200,161504815,3595,3595,3595,3595,0
|
|
20240603,140100,161504815,3595,3595,3595,3595,0
|
|
20240603,140000,161504815,3595,3595,3595,3595,3
|
|
20240603,135900,161494030,3590,3590,3590,3590,0
|
|
20240603,135800,161494030,3590,3590,3590,3590,0
|
|
20240603,135700,161494030,3590,3590,3590,3590,0
|
|
20240603,135600,161494030,3590,3590,3590,3590,0
|
|
20240603,135500,161494030,3590,3590,3590,3590,0
|
|
20240603,135400,161494030,3590,3590,3590,3590,0
|
|
20240603,135300,161494030,3590,3590,3590,3590,0
|
|
20240603,135200,161494030,3590,3590,3590,3590,0
|
|
20240603,135100,161494030,3590,3590,3590,3590,0
|
|
20240603,135000,161494030,3590,3590,3590,3590,0
|
|
20240603,134900,161494030,3590,3590,3590,3590,0
|
|
20240603,134800,161494030,3590,3590,3590,3590,0
|
|
20240603,134700,161494030,3590,3590,3590,3590,0
|
|
20240603,134600,161494030,3590,3590,3590,3590,0
|
|
20240603,134500,161494030,3590,3590,3590,3590,0
|
|
20240603,134400,161494030,3590,3590,3590,3590,0
|
|
20240603,134300,161494030,3590,3590,3590,3590,0
|
|
20240603,134200,161494030,3590,3590,3590,3590,3779
|
|
20240603,134100,147927420,3595,3595,3595,3595,372
|
|
20240603,134000,146590080,3600,3600,3600,3600,0
|
|
20240603,133900,146590080,3600,3600,3600,3600,0
|
|
20240603,133800,146590080,3600,3600,3600,3600,47
|
|
20240603,133700,146420880,3600,3600,3600,3600,0
|
|
20240603,133600,146420880,3600,3600,3600,3600,0
|
|
20240603,133500,146420880,3600,3600,3600,3600,0
|
|
20240603,133400,146420880,3600,3600,3600,3600,50
|
|
20240603,133300,146240880,3610,3610,3610,3610,0
|
|
20240603,133200,146240880,3610,3610,3610,3610,47
|
|
20240603,133100,146071210,3615,3615,3615,3615,0
|
|
20240603,133000,146071210,3615,3605,3615,3605,1674
|
|
20240603,132900,140028215,3610,3610,3610,3610,0
|
|
20240603,132800,140028215,3610,3610,3610,3610,0
|
|
20240603,132700,140028215,3610,3610,3610,3610,0
|
|
20240603,132600,140028215,3610,3610,3610,3610,369
|
|
20240603,132500,138696125,3605,3600,3605,3600,1744
|
|
20240603,132400,132415235,3600,3595,3600,3595,659
|
|
20240603,132300,130046125,3595,3595,3595,3595,0
|
|
20240603,132200,130046125,3595,3595,3595,3595,0
|
|
20240603,132100,130046125,3595,3595,3595,3595,0
|
|
20240603,132000,130046125,3595,3595,3595,3595,0
|
|
20240603,131900,130046125,3595,3590,3595,3590,18
|
|
20240603,131800,129981500,3595,3595,3595,3595,0
|
|
20240603,131700,129981500,3595,3595,3595,3595,0
|
|
20240603,131600,129981500,3595,3595,3595,3595,0
|
|
20240603,131500,129981500,3595,3595,3595,3595,109
|
|
20240603,131400,129589645,3595,3595,3595,3595,0
|
|
20240603,131300,129589645,3595,3595,3595,3595,40
|
|
20240603,131200,129445845,3595,3595,3595,3595,0
|
|
20240603,131100,129445845,3595,3595,3595,3595,0
|
|
20240603,131000,129445845,3595,3595,3595,3595,0
|
|
20240603,130900,129445845,3595,3595,3595,3595,14
|
|
20240603,130800,129395515,3590,3590,3590,3590,961
|
|
20240603,130700,125945525,3590,3590,3590,3590,2
|
|
20240603,130600,125938345,3590,3590,3590,3590,100
|
|
20240603,130500,125579345,3590,3590,3590,3590,0
|
|
20240603,130400,125579345,3590,3590,3590,3590,0
|
|
20240603,130300,125579345,3590,3590,3590,3590,0
|
|
20240603,130200,125579345,3590,3590,3590,3590,100
|
|
20240603,130100,125220345,3590,3590,3590,3590,0
|
|
20240603,130000,125220345,3590,3590,3590,3590,0
|
|
20240603,125900,125220345,3590,3590,3590,3590,0
|
|
20240603,125800,125220345,3590,3590,3590,3590,0
|
|
20240603,125700,125220345,3590,3590,3590,3590,0
|
|
20240603,125600,125220345,3590,3590,3590,3590,881
|
|
20240603,125500,122057555,3590,3590,3590,3590,0
|
|
20240603,125400,122057555,3590,3590,3590,3590,0
|
|
20240603,125300,122057555,3590,3590,3590,3590,0
|
|
20240603,125200,122057555,3590,3590,3590,3590,0
|
|
20240603,125100,122057555,3590,3590,3590,3590,0
|
|
20240603,125000,122057555,3590,3590,3590,3590,0
|
|
20240603,124900,122057555,3590,3590,3590,3590,0
|
|
20240603,124800,122057555,3590,3590,3590,3590,0
|
|
20240603,124700,122057555,3590,3590,3590,3590,0
|
|
20240603,124600,122057555,3590,3590,3590,3590,0
|
|
20240603,124500,122057555,3590,3590,3590,3590,0
|
|
20240603,124400,122057555,3590,3590,3590,3590,1
|
|
20240603,124300,122053965,3585,3585,3585,3585,65
|
|
20240603,124200,121820940,3580,3580,3580,3580,1
|
|
20240603,124100,121817360,3585,3585,3585,3585,0
|
|
20240603,124000,121817360,3585,3585,3585,3585,50
|
|
20240603,123900,121638110,3585,3585,3585,3585,0
|
|
20240603,123800,121638110,3585,3585,3585,3585,0
|
|
20240603,123700,121638110,3585,3585,3585,3585,0
|
|
20240603,123600,121638110,3585,3585,3585,3585,0
|
|
20240603,123500,121638110,3585,3585,3585,3585,0
|
|
20240603,123400,121638110,3585,3585,3585,3585,0
|
|
20240603,123300,121638110,3585,3585,3585,3585,0
|
|
20240603,123200,121638110,3585,3585,3585,3585,0
|
|
20240603,123100,121638110,3585,3585,3585,3585,0
|
|
20240603,123000,121638110,3585,3585,3585,3585,1
|
|
20240603,122900,121634525,3580,3580,3580,3580,3
|
|
20240603,122800,121623785,3580,3580,3580,3580,124
|
|
20240603,122700,121179865,3585,3585,3585,3585,0
|
|
20240603,122600,121179865,3585,3585,3585,3585,0
|
|
20240603,122500,121179865,3585,3585,3585,3585,0
|
|
20240603,122400,121179865,3585,3585,3585,3585,0
|
|
20240603,122300,121179865,3585,3585,3585,3585,0
|
|
20240603,122200,121179865,3585,3585,3585,3585,0
|
|
20240603,122100,121179865,3585,3585,3585,3585,0
|
|
20240603,122000,121179865,3585,3585,3585,3585,300
|
|
20240603,121900,120104365,3585,3585,3585,3585,1
|
|
20240603,121800,120100780,3580,3580,3580,3580,9
|
|
20240603,121700,120068560,3580,3580,3580,3580,0
|
|
20240603,121600,120068560,3580,3580,3580,3580,5
|
|
20240603,121500,120050660,3585,3585,3585,3585,0
|
|
20240603,121400,120050660,3585,3585,3585,3585,0
|
|
20240603,121300,120050660,3585,3585,3585,3585,0
|
|
20240603,121200,120050660,3585,3585,3585,3585,0
|
|
20240603,121100,120050660,3585,3585,3585,3585,1
|
|
20240603,121000,120047075,3585,3585,3585,3585,0
|
|
20240603,120900,120047075,3585,3585,3585,3585,1
|
|
20240603,120800,120043490,3585,3585,3585,3585,0
|
|
20240603,120700,120043490,3585,3585,3585,3585,1
|
|
20240603,120600,120039905,3570,3570,3570,3570,148
|
|
20240603,120500,119511545,3585,3585,3585,3585,0
|
|
20240603,120400,119511545,3585,3585,3585,3585,0
|
|
20240603,120300,119511545,3585,3585,3585,3585,0
|
|
20240603,120200,119511545,3585,3585,3585,3585,0
|
|
20240603,120100,119511545,3585,3585,3585,3585,0
|
|
20240603,120000,119511545,3585,3580,3585,3580,911
|
|
20240603,115900,116247890,3575,3575,3575,3575,58
|
|
20240603,115800,116040540,3580,3580,3580,3580,0
|
|
20240603,115700,116040540,3580,3580,3580,3580,0
|
|
20240603,115600,116040540,3580,3580,3580,3580,4
|
|
20240603,115500,116026220,3580,3580,3580,3580,1
|
|
20240603,115400,116022640,3580,3570,3580,3570,2
|
|
20240603,115300,116015490,3580,3580,3580,3580,0
|
|
20240603,115200,116015490,3580,3580,3580,3580,1
|
|
20240603,115100,116011910,3575,3575,3575,3575,62
|
|
20240603,115000,115790260,3575,3570,3575,3570,21
|
|
20240603,114900,115715285,3570,3570,3570,3570,0
|
|
20240603,114800,115715285,3570,3570,3570,3570,1
|
|
20240603,114700,115711715,3575,3575,3575,3575,0
|
|
20240603,114600,115711715,3575,3575,3575,3575,0
|
|
20240603,114500,115711715,3575,3575,3575,3575,42
|
|
20240603,114400,115561565,3575,3575,3575,3575,0
|
|
20240603,114300,115561565,3575,3575,3575,3575,19
|
|
20240603,114200,115493640,3580,3580,3580,3580,1
|
|
20240603,114100,115490060,3575,3575,3575,3575,498
|
|
20240603,114000,113709710,3570,3570,3570,3570,50
|
|
20240603,113900,113531210,3570,3570,3570,3570,0
|
|
20240603,113800,113531210,3570,3570,3570,3570,0
|
|
20240603,113700,113531210,3570,3570,3570,3570,1
|
|
20240603,113600,113527640,3570,3570,3570,3570,5
|
|
20240603,113500,113509790,3570,3570,3570,3570,0
|
|
20240603,113400,113509790,3570,3570,3570,3570,0
|
|
20240603,113300,113509790,3570,3570,3570,3570,0
|
|
20240603,113200,113509790,3570,3570,3570,3570,1
|
|
20240603,113100,113506220,3570,3570,3570,3570,0
|
|
20240603,113000,113506220,3570,3570,3570,3570,5
|
|
20240603,112900,113488370,3570,3570,3570,3570,0
|
|
20240603,112800,113488370,3570,3570,3570,3570,0
|
|
20240603,112700,113488370,3570,3570,3570,3570,100
|
|
20240603,112600,113131370,3570,3570,3570,3570,1
|
|
20240603,112500,113127800,3575,3575,3575,3575,0
|
|
20240603,112400,113127800,3575,3575,3575,3575,0
|
|
20240603,112300,113127800,3575,3575,3575,3575,0
|
|
20240603,112200,113127800,3575,3575,3575,3575,1
|
|
20240603,112100,113124225,3570,3570,3570,3570,492
|
|
20240603,112000,111367785,3565,3565,3565,3565,1
|
|
20240603,111900,111364220,3570,3570,3570,3570,599
|
|
20240603,111800,109225790,3570,3570,3570,3570,0
|
|
20240603,111700,109225790,3570,3585,3585,3570,331
|
|
20240603,111600,108044045,3570,3570,3570,3570,0
|
|
20240603,111500,108044045,3570,3570,3570,3570,0
|
|
20240603,111400,108044045,3570,3570,3570,3570,1
|
|
20240603,111300,108040475,3585,3585,3585,3585,0
|
|
20240603,111200,108040475,3585,3585,3585,3585,1
|
|
20240603,111100,108036890,3570,3570,3570,3570,0
|
|
20240603,111000,108036890,3570,3570,3570,3570,50
|
|
20240603,110900,107858390,3570,3570,3570,3570,1
|
|
20240603,110800,107854820,3570,3580,3580,3570,781
|
|
20240603,110700,105066630,3570,3570,3570,3570,0
|
|
20240603,110600,105066630,3570,3570,3570,3570,0
|
|
20240603,110500,105066630,3570,3570,3570,3570,0
|
|
20240603,110400,105066630,3570,3570,3570,3570,0
|
|
20240603,110300,105066630,3570,3570,3585,3570,38
|
|
20240603,110200,104930955,3590,3590,3590,3590,1
|
|
20240603,110100,104927365,3570,3570,3570,3570,0
|
|
20240603,110000,104927365,3570,3575,3575,3570,300
|
|
20240603,105900,103856335,3575,3575,3575,3575,0
|
|
20240603,105800,103856335,3575,3575,3575,3575,1
|
|
20240603,105700,103852760,3590,3590,3590,3590,0
|
|
20240603,105600,103852760,3590,3590,3590,3590,1
|
|
20240603,105500,103849170,3570,3570,3570,3570,0
|
|
20240603,105400,103849170,3570,3570,3570,3570,0
|
|
20240603,105300,103849170,3570,3570,3570,3570,0
|
|
20240603,105200,103849170,3570,3570,3570,3570,116
|
|
20240603,105100,103435050,3590,3590,3590,3590,0
|
|
20240603,105000,103435050,3590,3590,3590,3590,0
|
|
20240603,104900,103435050,3590,3590,3590,3590,1
|
|
20240603,104800,103431460,3570,3570,3570,3570,0
|
|
20240603,104700,103431460,3570,3570,3570,3570,1
|
|
20240603,104600,103427890,3570,3570,3570,3570,112
|
|
20240603,104500,103028050,3575,3575,3575,3575,1142
|
|
20240603,104400,98945400,3595,3595,3595,3595,0
|
|
20240603,104300,98945400,3595,3595,3595,3595,0
|
|
20240603,104200,98945400,3595,3595,3595,3595,1
|
|
20240603,104100,98941805,3580,3580,3580,3580,1
|
|
20240603,104000,98938225,3595,3595,3595,3595,0
|
|
20240603,103900,98938225,3595,3595,3595,3595,0
|
|
20240603,103800,98938225,3595,3595,3595,3595,0
|
|
20240603,103700,98938225,3595,3595,3595,3595,0
|
|
20240603,103600,98938225,3595,3595,3595,3595,0
|
|
20240603,103500,98938225,3595,3585,3595,3585,2
|
|
20240603,103400,98931045,3600,3600,3600,3600,0
|
|
20240603,103300,98931045,3600,3600,3600,3600,0
|
|
20240603,103200,98931045,3600,3600,3600,3600,27
|
|
20240603,103100,98833845,3600,3600,3600,3600,0
|
|
20240603,103000,98833845,3600,3600,3600,3600,1
|
|
20240603,102900,98830245,3585,3595,3595,3585,111
|
|
20240603,102800,98431210,3595,3580,3595,3580,173
|
|
20240603,102700,97811830,3595,3595,3595,3595,1
|
|
20240603,102600,97808235,3595,3595,3595,3595,1
|
|
20240603,102500,97804640,3585,3585,3585,3585,0
|
|
20240603,102400,97804640,3585,3585,3585,3585,1
|
|
20240603,102300,97801055,3600,3600,3600,3600,0
|
|
20240603,102200,97801055,3600,3590,3600,3590,260
|
|
20240603,102100,96865970,3595,3585,3595,3570,209
|
|
20240603,102000,96118830,3595,3595,3595,3595,52
|
|
20240603,101900,95931890,3595,3595,3595,3595,0
|
|
20240603,101800,95931890,3595,3595,3595,3585,152
|
|
20240603,101700,95385460,3595,3595,3595,3595,45
|
|
20240603,101600,95223685,3595,3595,3595,3595,111
|
|
20240603,101500,94824640,3595,3595,3595,3595,10
|
|
20240603,101400,94788690,3595,3595,3595,3595,120
|
|
20240603,101300,94357290,3595,3595,3595,3590,156
|
|
20240603,101200,93796805,3595,3595,3600,3595,74
|
|
20240603,101100,93530725,3595,3595,3595,3595,11
|
|
20240603,101000,93491180,3595,3595,3595,3595,21
|
|
20240603,100900,93415685,3595,3595,3595,3595,11
|
|
20240603,100800,93376140,3595,3595,3595,3595,11
|
|
20240603,100700,93336595,3600,3575,3600,3575,16
|
|
20240603,100600,93279020,3600,3600,3600,3600,11
|
|
20240603,100500,93239420,3600,3600,3600,3600,11
|
|
20240603,100400,93199820,3600,3600,3600,3600,11
|
|
20240603,100300,93160220,3600,3600,3600,3600,12
|
|
20240603,100200,93117020,3600,3600,3600,3600,11
|
|
20240603,100100,93077420,3600,3575,3600,3575,12
|
|
20240603,100000,93034245,3600,3575,3600,3575,33
|
|
20240603,095900,92915995,3595,3610,3610,3595,374
|
|
20240603,095800,91570880,3610,3610,3610,3610,11
|
|
20240603,095700,91531170,3610,3605,3610,3605,597
|
|
20240603,095600,89378925,3605,3605,3605,3605,11
|
|
20240603,095500,89339270,3605,3605,3605,3595,328
|
|
20240603,095400,88156880,3600,3600,3600,3600,47
|
|
20240603,095300,87987680,3610,3610,3610,3610,0
|
|
20240603,095200,87987680,3610,3610,3610,3610,21
|
|
20240603,095100,87911870,3605,3605,3605,3605,173
|
|
20240603,095000,87288205,3605,3595,3605,3595,69
|
|
20240603,094900,87040140,3605,3605,3605,3605,130
|
|
20240603,094800,86571490,3605,3595,3605,3595,165
|
|
20240603,094700,85978305,3595,3590,3595,3590,36
|
|
20240603,094600,85849060,3590,3590,3590,3590,1
|
|
20240603,094500,85845470,3585,3585,3585,3585,1343
|
|
20240603,094400,81030815,3585,3585,3585,3555,529
|
|
20240603,094300,79134380,3580,3595,3595,3550,2810
|
|
20240603,094200,69142365,3580,3580,3580,3580,0
|
|
20240603,094100,69142365,3580,3580,3580,3580,2
|
|
20240603,094000,69135205,3595,3595,3595,3595,4
|
|
20240603,093900,69120825,3595,3595,3595,3595,63
|
|
20240603,093800,68894340,3585,3595,3595,3585,333
|
|
20240603,093700,67697215,3590,3585,3600,3585,415
|
|
20240603,093600,66209415,3585,3585,3585,3570,6
|
|
20240603,093500,66187940,3590,3590,3590,3590,2
|
|
20240603,093400,66180760,3600,3600,3600,3600,0
|
|
20240603,093300,66180760,3600,3590,3600,3575,145
|
|
20240603,093200,65661325,3600,3605,3605,3600,96
|
|
20240603,093100,65315720,3600,3610,3615,3600,106
|
|
20240603,093000,64932750,3610,3610,3610,3610,273
|
|
20240603,092900,63947220,3605,3615,3615,3605,484
|
|
20240603,092800,62197680,3615,3615,3615,3615,243
|
|
20240603,092700,61319235,3615,3575,3615,3575,383
|
|
20240603,092600,59937540,3575,3595,3600,3575,1477
|
|
20240603,092500,54638800,3595,3585,3595,3585,246
|
|
20240603,092400,53755195,3585,3595,3595,3585,388
|
|
20240603,092300,52360625,3595,3590,3595,3590,243
|
|
20240603,092200,51487090,3585,3595,3595,3585,245
|
|
20240603,092100,50606325,3580,3585,3600,3580,298
|
|
20240603,092000,49537055,3585,3590,3595,3585,247
|
|
20240603,091900,48649630,3595,3580,3595,3580,370
|
|
20240603,091800,47320955,3590,3590,3595,3585,1097
|
|
20240603,091700,43382525,3590,3565,3590,3560,1543
|
|
20240603,091600,37877375,3565,3555,3565,3555,245
|
|
20240603,091500,37003960,3565,3560,3565,3560,1314
|
|
20240603,091400,32324620,3555,3560,3560,3555,274
|
|
20240603,091300,31349330,3560,3560,3560,3560,253
|
|
20240603,091200,30448650,3560,3560,3560,3560,244
|
|
20240603,091100,29580010,3560,3560,3560,3560,244
|
|
20240603,091000,28711370,3560,3545,3560,3545,3
|
|
20240603,090900,28700720,3565,3565,3565,3565,1
|
|
20240603,090800,28697155,3560,3560,3560,3560,37
|
|
20240603,090700,28565435,3540,3540,3560,3540,1081
|
|
20240603,090600,24738675,3560,3565,3565,3540,529
|
|
20240603,090500,22863810,3545,3545,3545,3545,4313
|
|
20240603,090400,7574225,3545,3545,3545,3545,418
|
|
20240603,090300,6092415,3580,3580,3580,3580,0
|
|
20240603,090200,6092415,3580,3580,3580,3580,0
|
|
20240603,090100,6092415,3580,3580,3580,3580,300
|
|
20240603,090000,5018415,3580,3540,3595,3540,1311
|