683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,202000,166316190,3020,3020,3020,3020,1971
|
|
20240603,201900,166316190,3020,3020,3020,3020,0
|
|
20240603,201800,166316190,3020,3020,3020,3020,0
|
|
20240603,201700,166316190,3020,3020,3020,3020,0
|
|
20240603,201600,166316190,3020,3020,3020,3020,0
|
|
20240603,201500,166316190,3020,3020,3020,3020,0
|
|
20240603,201400,166316190,3020,3020,3020,3020,0
|
|
20240603,201300,166316190,3020,3020,3020,3020,0
|
|
20240603,201200,166316190,3020,3020,3020,3020,0
|
|
20240603,201100,166316190,3020,3020,3020,3020,0
|
|
20240603,201000,166316190,3020,3020,3020,3020,0
|
|
20240603,200900,166316190,3020,3020,3020,3020,0
|
|
20240603,200800,166316190,3020,3020,3020,3020,0
|
|
20240603,200700,166316190,3020,3020,3020,3020,0
|
|
20240603,200600,166316190,3020,3020,3020,3020,0
|
|
20240603,200500,166316190,3020,3020,3020,3020,0
|
|
20240603,200400,166316190,3020,3020,3020,3020,0
|
|
20240603,200300,166316190,3020,3020,3020,3020,0
|
|
20240603,200200,166316190,3020,3020,3020,3020,0
|
|
20240603,200100,166316190,3020,3020,3020,3020,0
|
|
20240603,200000,166316190,3020,3020,3020,3020,0
|
|
20240603,195900,166316190,3020,3020,3020,3020,0
|
|
20240603,195800,166316190,3020,3020,3020,3020,0
|
|
20240603,195700,166316190,3020,3020,3020,3020,0
|
|
20240603,195600,166316190,3020,3020,3020,3020,0
|
|
20240603,195500,166316190,3020,3020,3020,3020,0
|
|
20240603,195400,166316190,3020,3020,3020,3020,0
|
|
20240603,195300,166316190,3020,3020,3020,3020,0
|
|
20240603,195200,166316190,3020,3020,3020,3020,0
|
|
20240603,195100,166316190,3020,3020,3020,3020,0
|
|
20240603,195000,166316190,3020,3020,3020,3020,1971
|
|
20240603,194900,166316190,3020,3020,3020,3020,0
|
|
20240603,194800,166316190,3020,3020,3020,3020,0
|
|
20240603,194700,166316190,3020,3020,3020,3020,0
|
|
20240603,194600,166316190,3020,3020,3020,3020,0
|
|
20240603,194500,166316190,3020,3020,3020,3020,0
|
|
20240603,194400,166316190,3020,3020,3020,3020,0
|
|
20240603,194300,166316190,3020,3020,3020,3020,0
|
|
20240603,194200,166316190,3020,3020,3020,3020,0
|
|
20240603,194100,166316190,3020,3020,3020,3020,0
|
|
20240603,194000,166316190,3020,3020,3020,3020,0
|
|
20240603,193900,166316190,3020,3020,3020,3020,0
|
|
20240603,193800,166316190,3020,3020,3020,3020,0
|
|
20240603,193700,166316190,3020,3020,3020,3020,0
|
|
20240603,193600,166316190,3020,3020,3020,3020,0
|
|
20240603,193500,166316190,3020,3020,3020,3020,0
|
|
20240603,193400,166316190,3020,3020,3020,3020,0
|
|
20240603,193300,166316190,3020,3020,3020,3020,0
|
|
20240603,193200,166316190,3020,3020,3020,3020,0
|
|
20240603,193100,166316190,3020,3020,3020,3020,0
|
|
20240603,193000,166316190,3020,3020,3020,3020,0
|
|
20240603,192900,166316190,3020,3020,3020,3020,0
|
|
20240603,192800,166316190,3020,3020,3020,3020,0
|
|
20240603,192700,166316190,3020,3020,3020,3020,0
|
|
20240603,192600,166316190,3020,3020,3020,3020,0
|
|
20240603,192500,166316190,3020,3020,3020,3020,0
|
|
20240603,192400,166316190,3020,3020,3020,3020,0
|
|
20240603,192300,166316190,3020,3020,3020,3020,0
|
|
20240603,192200,166316190,3020,3020,3020,3020,0
|
|
20240603,192100,166316190,3020,3020,3020,3020,0
|
|
20240603,192000,166316190,3020,3020,3020,3020,1971
|
|
20240603,191900,166316190,3020,3020,3020,3020,0
|
|
20240603,191800,166316190,3020,3020,3020,3020,0
|
|
20240603,191700,166316190,3020,3020,3020,3020,0
|
|
20240603,191600,166316190,3020,3020,3020,3020,0
|
|
20240603,191500,166316190,3020,3020,3020,3020,0
|
|
20240603,191400,166316190,3020,3020,3020,3020,0
|
|
20240603,191300,166316190,3020,3020,3020,3020,0
|
|
20240603,191200,166316190,3020,3020,3020,3020,0
|
|
20240603,191100,166316190,3020,3020,3020,3020,0
|
|
20240603,191000,166316190,3020,3020,3020,3020,0
|
|
20240603,190900,166316190,3020,3020,3020,3020,0
|
|
20240603,190800,166316190,3020,3020,3020,3020,0
|
|
20240603,190700,166316190,3020,3020,3020,3020,0
|
|
20240603,190600,166316190,3020,3020,3020,3020,0
|
|
20240603,190500,166316190,3020,3020,3020,3020,0
|
|
20240603,190400,166316190,3020,3020,3020,3020,0
|
|
20240603,190300,166316190,3020,3020,3020,3020,0
|
|
20240603,190200,166316190,3020,3020,3020,3020,0
|
|
20240603,190100,166316190,3020,3020,3020,3020,0
|
|
20240603,190000,166316190,3020,3020,3020,3020,0
|
|
20240603,185900,166316190,3020,3020,3020,3020,0
|
|
20240603,185800,166316190,3020,3020,3020,3020,0
|
|
20240603,185700,166316190,3020,3020,3020,3020,0
|
|
20240603,185600,166316190,3020,3020,3020,3020,0
|
|
20240603,185500,166316190,3020,3020,3020,3020,0
|
|
20240603,185400,166316190,3020,3020,3020,3020,0
|
|
20240603,185300,166316190,3020,3020,3020,3020,0
|
|
20240603,185200,166316190,3020,3020,3020,3020,0
|
|
20240603,185100,166316190,3020,3020,3020,3020,0
|
|
20240603,185000,166316190,3020,3020,3020,3020,1971
|
|
20240603,184900,166316190,3020,3020,3020,3020,0
|
|
20240603,184800,166316190,3020,3020,3020,3020,0
|
|
20240603,184700,166316190,3020,3020,3020,3020,0
|
|
20240603,184600,166316190,3020,3020,3020,3020,0
|
|
20240603,184500,166316190,3020,3020,3020,3020,0
|
|
20240603,184400,166316190,3020,3020,3020,3020,0
|
|
20240603,184300,166316190,3020,3020,3020,3020,0
|
|
20240603,184200,166316190,3020,3020,3020,3020,0
|
|
20240603,184100,166316190,3020,3020,3020,3020,0
|
|
20240603,184000,166316190,3020,3020,3020,3020,0
|
|
20240603,183900,166316190,3020,3020,3020,3020,0
|
|
20240603,183800,166316190,3020,3020,3020,3020,0
|
|
20240603,183700,166316190,3020,3020,3020,3020,0
|
|
20240603,183600,166316190,3020,3020,3020,3020,0
|
|
20240603,183500,166316190,3020,3020,3020,3020,0
|
|
20240603,183400,166316190,3020,3020,3020,3020,0
|
|
20240603,183300,166316190,3020,3020,3020,3020,0
|
|
20240603,183200,166316190,3020,3020,3020,3020,0
|
|
20240603,183100,166316190,3020,3020,3020,3020,0
|
|
20240603,183000,166316190,3020,3020,3020,3020,0
|
|
20240603,182900,166316190,3020,3020,3020,3020,0
|
|
20240603,182800,166316190,3020,3020,3020,3020,0
|
|
20240603,182700,166316190,3020,3020,3020,3020,0
|
|
20240603,182600,166316190,3020,3020,3020,3020,0
|
|
20240603,182500,166316190,3020,3020,3020,3020,0
|
|
20240603,182400,166316190,3020,3020,3020,3020,0
|
|
20240603,182300,166316190,3020,3020,3020,3020,0
|
|
20240603,182200,166316190,3020,3020,3020,3020,0
|
|
20240603,182100,166316190,3020,3020,3020,3020,0
|
|
20240603,182000,166316190,3020,3020,3020,3020,1971
|
|
20240603,181900,166316190,3020,3020,3020,3020,0
|
|
20240603,181800,166316190,3020,3020,3020,3020,0
|
|
20240603,181700,166316190,3020,3020,3020,3020,0
|
|
20240603,181600,166316190,3020,3020,3020,3020,0
|
|
20240603,181500,166316190,3020,3020,3020,3020,0
|
|
20240603,181400,166316190,3020,3020,3020,3020,0
|
|
20240603,181300,166316190,3020,3020,3020,3020,0
|
|
20240603,181200,166316190,3020,3020,3020,3020,0
|
|
20240603,181100,166316190,3020,3020,3020,3020,0
|
|
20240603,181000,166316190,3020,3020,3020,3020,0
|
|
20240603,180900,166316190,3020,3020,3020,3020,0
|
|
20240603,180800,166316190,3020,3020,3020,3020,0
|
|
20240603,180700,166316190,3020,3020,3020,3020,0
|
|
20240603,180600,166316190,3020,3020,3020,3020,0
|
|
20240603,180500,166316190,3020,3020,3020,3020,0
|
|
20240603,180400,166316190,3020,3020,3020,3020,0
|
|
20240603,180300,166316190,3020,3020,3020,3020,0
|
|
20240603,180200,166316190,3020,3020,3020,3020,0
|
|
20240603,180100,166316190,3020,3020,3020,3020,0
|
|
20240603,180000,166316190,3020,3020,3020,3020,0
|
|
20240603,175900,166316190,3020,3020,3020,3020,0
|
|
20240603,175800,166316190,3020,3020,3020,3020,0
|
|
20240603,175700,166316190,3020,3020,3020,3020,0
|
|
20240603,175600,166316190,3020,3020,3020,3020,0
|
|
20240603,175500,166316190,3020,3020,3020,3020,0
|
|
20240603,175400,166316190,3020,3020,3020,3020,0
|
|
20240603,175300,166316190,3020,3020,3020,3020,0
|
|
20240603,175200,166316190,3020,3020,3020,3020,0
|
|
20240603,175100,166316190,3020,3020,3020,3020,0
|
|
20240603,175000,166316190,3020,3020,3020,3020,1971
|
|
20240603,174900,166316190,3020,3020,3020,3020,0
|
|
20240603,174800,166316190,3020,3020,3020,3020,0
|
|
20240603,174700,166316190,3020,3020,3020,3020,0
|
|
20240603,174600,166316190,3020,3020,3020,3020,0
|
|
20240603,174500,166316190,3020,3020,3020,3020,0
|
|
20240603,174400,166316190,3020,3020,3020,3020,0
|
|
20240603,174300,166316190,3020,3020,3020,3020,0
|
|
20240603,174200,166316190,3020,3020,3020,3020,0
|
|
20240603,174100,166316190,3020,3020,3020,3020,0
|
|
20240603,174000,166316190,3020,3020,3020,3020,0
|
|
20240603,173900,166316190,3020,3020,3020,3020,0
|
|
20240603,173800,166316190,3020,3020,3020,3020,0
|
|
20240603,173700,166316190,3020,3020,3020,3020,0
|
|
20240603,173600,166316190,3020,3020,3020,3020,0
|
|
20240603,173500,166316190,3020,3020,3020,3020,0
|
|
20240603,173400,166316190,3020,3020,3020,3020,0
|
|
20240603,173300,166316190,3020,3020,3020,3020,0
|
|
20240603,173200,166316190,3020,3020,3020,3020,0
|
|
20240603,173100,166316190,3020,3020,3020,3020,0
|
|
20240603,173000,166316190,3020,3020,3020,3020,0
|
|
20240603,172900,166316190,3020,3020,3020,3020,0
|
|
20240603,172800,166316190,3020,3020,3020,3020,0
|
|
20240603,172700,166316190,3020,3020,3020,3020,0
|
|
20240603,172600,166316190,3020,3020,3020,3020,0
|
|
20240603,172500,166316190,3020,3020,3020,3020,0
|
|
20240603,172400,166316190,3020,3020,3020,3020,0
|
|
20240603,172300,166316190,3020,3020,3020,3020,0
|
|
20240603,172200,166316190,3020,3020,3020,3020,0
|
|
20240603,172100,166316190,3020,3020,3020,3020,0
|
|
20240603,172000,166316190,3020,3020,3020,3020,1971
|
|
20240603,171900,166316190,3020,3020,3020,3020,0
|
|
20240603,171800,166316190,3020,3020,3020,3020,0
|
|
20240603,171700,166316190,3020,3020,3020,3020,0
|
|
20240603,171600,166316190,3020,3020,3020,3020,0
|
|
20240603,171500,166316190,3020,3020,3020,3020,0
|
|
20240603,171400,166316190,3020,3020,3020,3020,0
|
|
20240603,171300,166316190,3020,3020,3020,3020,0
|
|
20240603,171200,166316190,3020,3020,3020,3020,0
|
|
20240603,171100,166316190,3020,3020,3020,3020,0
|
|
20240603,171000,166316190,3020,3020,3020,3020,0
|
|
20240603,170900,166316190,3020,3020,3020,3020,0
|
|
20240603,170800,166316190,3020,3020,3020,3020,0
|
|
20240603,170700,166316190,3020,3020,3020,3020,0
|
|
20240603,170600,166316190,3020,3020,3020,3020,0
|
|
20240603,170500,166316190,3020,3020,3020,3020,0
|
|
20240603,170400,166316190,3020,3020,3020,3020,0
|
|
20240603,170300,166316190,3020,3020,3020,3020,0
|
|
20240603,170200,166316190,3020,3020,3020,3020,0
|
|
20240603,170100,166316190,3020,3020,3020,3020,0
|
|
20240603,170000,166316190,3020,3020,3020,3020,0
|
|
20240603,165900,166316190,3020,3020,3020,3020,0
|
|
20240603,165800,166316190,3020,3020,3020,3020,0
|
|
20240603,165700,166316190,3020,3020,3020,3020,0
|
|
20240603,165600,166316190,3020,3020,3020,3020,0
|
|
20240603,165500,166316190,3020,3020,3020,3020,0
|
|
20240603,165400,166316190,3020,3020,3020,3020,0
|
|
20240603,165300,166316190,3020,3020,3020,3020,0
|
|
20240603,165200,166316190,3020,3020,3020,3020,0
|
|
20240603,165100,166316190,3020,3020,3020,3020,0
|
|
20240603,165000,166316190,3020,3020,3020,3020,1971
|
|
20240603,164900,166316190,3020,3020,3020,3020,0
|
|
20240603,164800,166316190,3020,3020,3020,3020,0
|
|
20240603,164700,166316190,3020,3020,3020,3020,0
|
|
20240603,164600,166316190,3020,3020,3020,3020,0
|
|
20240603,164500,166316190,3020,3020,3020,3020,0
|
|
20240603,164400,166316190,3020,3020,3020,3020,0
|
|
20240603,164300,166316190,3020,3020,3020,3020,0
|
|
20240603,164200,166316190,3020,3020,3020,3020,0
|
|
20240603,164100,166316190,3020,3020,3020,3020,0
|
|
20240603,164000,166316190,3020,3020,3020,3020,0
|
|
20240603,163900,166316190,3020,3020,3020,3020,0
|
|
20240603,163800,166316190,3020,3020,3020,3020,0
|
|
20240603,163700,166316190,3020,3020,3020,3020,0
|
|
20240603,163600,166316190,3020,3020,3020,3020,0
|
|
20240603,163500,166316190,3020,3020,3020,3020,0
|
|
20240603,163400,166316190,3020,3020,3020,3020,0
|
|
20240603,163300,166316190,3020,3020,3020,3020,0
|
|
20240603,163200,166316190,3020,3020,3020,3020,0
|
|
20240603,163100,166316190,3020,3020,3020,3020,0
|
|
20240603,163000,166316190,3020,3020,3020,3020,0
|
|
20240603,162900,166316190,3020,3020,3020,3020,0
|
|
20240603,162800,166316190,3020,3020,3020,3020,0
|
|
20240603,162700,166316190,3020,3020,3020,3020,0
|
|
20240603,162600,166316190,3020,3020,3020,3020,0
|
|
20240603,162500,166316190,3020,3020,3020,3020,0
|
|
20240603,162400,166316190,3020,3020,3020,3020,0
|
|
20240603,162300,166316190,3020,3020,3020,3020,0
|
|
20240603,162200,166316190,3020,3020,3020,3020,0
|
|
20240603,162100,166316190,3020,3020,3020,3020,0
|
|
20240603,162000,166316190,3020,3020,3020,3020,1971
|
|
20240603,161900,166316190,3020,3020,3020,3020,0
|
|
20240603,161800,166316190,3020,3020,3020,3020,0
|
|
20240603,161700,166316190,3020,3020,3020,3020,0
|
|
20240603,161600,166316190,3020,3020,3020,3020,0
|
|
20240603,161500,166316190,3020,3020,3020,3020,0
|
|
20240603,161400,166316190,3020,3020,3020,3020,0
|
|
20240603,161300,166316190,3020,3020,3020,3020,0
|
|
20240603,161200,166316190,3020,3020,3020,3020,0
|
|
20240603,161100,166316190,3020,3020,3020,3020,0
|
|
20240603,161000,166316190,3020,3020,3020,3020,0
|
|
20240603,160900,166316190,3020,3020,3020,3020,0
|
|
20240603,160800,166316190,3020,3020,3020,3020,0
|
|
20240603,160700,166316190,3020,3020,3020,3020,0
|
|
20240603,160600,166316190,3020,3020,3020,3020,0
|
|
20240603,160500,166316190,3020,3020,3020,3020,0
|
|
20240603,160400,166316190,3020,3020,3020,3020,0
|
|
20240603,160300,166316190,3020,3020,3020,3020,0
|
|
20240603,160200,166316190,3020,3020,3020,3020,0
|
|
20240603,160100,166316190,3020,3020,3020,3020,0
|
|
20240603,160000,166316190,3020,3020,3020,3020,0
|
|
20240603,155900,166316190,3020,3020,3020,3020,0
|
|
20240603,155800,166316190,3020,3020,3020,3020,0
|
|
20240603,155700,166316190,3020,3020,3020,3020,0
|
|
20240603,155600,166316190,3020,3020,3020,3020,0
|
|
20240603,155500,166316190,3020,3020,3020,3020,0
|
|
20240603,155400,166316190,3020,3020,3020,3020,0
|
|
20240603,155300,166316190,3020,3020,3020,3020,0
|
|
20240603,155200,166316190,3020,3020,3020,3020,0
|
|
20240603,155100,166316190,3020,3020,3020,3020,0
|
|
20240603,155000,166316190,3020,3020,3020,3020,1971
|
|
20240603,154900,166316190,3020,3020,3020,3020,0
|
|
20240603,154800,166316190,3020,3020,3020,3020,0
|
|
20240603,154700,166316190,3020,3020,3020,3020,0
|
|
20240603,154600,166316190,3020,3020,3020,3020,0
|
|
20240603,154500,166316190,3020,3020,3020,3020,0
|
|
20240603,154400,166316190,3020,3020,3020,3020,0
|
|
20240603,154300,166316190,3020,3020,3020,3020,0
|
|
20240603,154200,166316190,3020,3020,3020,3020,0
|
|
20240603,154100,166316190,3020,3020,3020,3020,0
|
|
20240603,154000,166316190,3020,3020,3020,3020,0
|
|
20240603,153900,166316190,3020,3020,3020,3020,0
|
|
20240603,153800,166316190,3020,3020,3020,3020,0
|
|
20240603,153700,166316190,3020,3020,3020,3020,0
|
|
20240603,153600,166316190,3020,3020,3020,3020,0
|
|
20240603,153500,166316190,3020,3020,3020,3020,0
|
|
20240603,153400,166316190,3020,3020,3020,3020,0
|
|
20240603,153300,166316190,3020,3020,3020,3020,0
|
|
20240603,153200,166316190,3020,3020,3020,3020,0
|
|
20240603,153100,166316190,3020,3020,3020,3020,0
|
|
20240603,153000,166316190,3020,3020,3020,3020,1971
|
|
20240603,152900,160363770,3020,3020,3020,3020,0
|
|
20240603,152800,160363770,3020,3020,3020,3020,0
|
|
20240603,152700,160363770,3020,3020,3020,3020,0
|
|
20240603,152600,160363770,3020,3020,3020,3020,0
|
|
20240603,152500,160363770,3020,3020,3020,3020,0
|
|
20240603,152400,160363770,3020,3020,3020,3020,0
|
|
20240603,152300,160363770,3020,3020,3020,3020,0
|
|
20240603,152200,160363770,3020,3020,3020,3020,0
|
|
20240603,152100,160363770,3020,3020,3020,3020,0
|
|
20240603,152000,160363770,3020,3020,3020,3020,0
|
|
20240603,151900,160363770,3020,3010,3020,3010,104
|
|
20240603,151800,160050700,3020,3020,3020,3020,15
|
|
20240603,151700,160005400,3010,3010,3010,3010,0
|
|
20240603,151600,160005400,3010,3020,3020,3010,601
|
|
20240603,151500,158196380,3010,3010,3010,3010,505
|
|
20240603,151400,156676330,3010,3010,3010,3010,8
|
|
20240603,151300,156652250,3010,3010,3010,3010,11
|
|
20240603,151200,156619140,3015,3020,3020,3015,7
|
|
20240603,151100,156598030,3015,3010,3020,3010,21
|
|
20240603,151000,156534685,3010,3010,3020,3010,37
|
|
20240603,150900,156423230,3010,3015,3015,3010,63
|
|
20240603,150800,156233445,3010,3015,3015,3010,475
|
|
20240603,150700,154801340,3015,3015,3015,3015,34
|
|
20240603,150600,154698830,3010,3010,3015,3010,178
|
|
20240603,150500,154163045,3010,3010,3015,3010,9
|
|
20240603,150400,154135945,3010,3010,3020,3010,12
|
|
20240603,150300,154099815,3010,3015,3015,3010,7
|
|
20240603,150200,154078730,3020,3015,3020,3015,13
|
|
20240603,150100,154039525,3020,3010,3020,3010,13
|
|
20240603,150000,154000375,3010,3010,3010,3010,8
|
|
20240603,145900,153976295,3010,3010,3015,3010,12
|
|
20240603,145800,153940170,3010,3010,3010,3010,7
|
|
20240603,145700,153919100,3010,3010,3010,3010,11
|
|
20240603,145600,153885990,3015,3015,3015,3015,10
|
|
20240603,145500,153855840,3020,3020,3020,3020,0
|
|
20240603,145400,153855840,3020,3020,3020,3020,5
|
|
20240603,145300,153840740,3020,3020,3020,3020,0
|
|
20240603,145200,153840740,3020,3020,3020,3020,10
|
|
20240603,145100,153810540,3020,3020,3020,3020,0
|
|
20240603,145000,153810540,3020,3015,3020,3015,93
|
|
20240603,144900,153530140,3015,3015,3015,3015,0
|
|
20240603,144800,153530140,3015,3015,3015,3015,0
|
|
20240603,144700,153530140,3015,3015,3015,3015,2
|
|
20240603,144600,153524110,3015,3015,3015,3015,6
|
|
20240603,144500,153506020,3015,3015,3015,3015,186
|
|
20240603,144400,152945230,3020,3020,3020,3020,0
|
|
20240603,144300,152945230,3020,3020,3020,3020,3
|
|
20240603,144200,152936170,3020,3020,3020,3020,0
|
|
20240603,144100,152936170,3020,3020,3020,3020,19
|
|
20240603,144000,152878790,3020,3020,3020,3020,60
|
|
20240603,143900,152697590,3020,3020,3020,3020,0
|
|
20240603,143800,152697590,3020,3020,3020,3020,0
|
|
20240603,143700,152697590,3020,3020,3020,3020,0
|
|
20240603,143600,152697590,3020,3020,3020,3020,9
|
|
20240603,143500,152670410,3020,3020,3020,3020,4
|
|
20240603,143400,152658330,3015,3015,3015,3015,1
|
|
20240603,143300,152655315,3015,3015,3015,3015,508
|
|
20240603,143200,151123695,3015,3015,3015,3015,12
|
|
20240603,143100,151087515,3015,3015,3015,3015,12
|
|
20240603,143000,151051335,3015,3015,3015,3015,361
|
|
20240603,142900,149962920,3015,3015,3015,3015,0
|
|
20240603,142800,149962920,3015,3015,3015,3015,0
|
|
20240603,142700,149962920,3015,3015,3015,3015,33
|
|
20240603,142600,149863425,3010,3010,3010,3010,0
|
|
20240603,142500,149863425,3010,3015,3015,3010,10
|
|
20240603,142400,149833280,3015,3015,3015,3015,73
|
|
20240603,142300,149613185,3015,3015,3015,3015,99
|
|
20240603,142200,149314700,3010,3010,3010,3010,0
|
|
20240603,142100,149314700,3010,3010,3010,3010,0
|
|
20240603,142000,149314700,3010,3010,3010,3010,2000
|
|
20240603,141900,143294700,3015,3015,3015,3015,6
|
|
20240603,141800,143276610,3015,3015,3015,3015,1
|
|
20240603,141700,143273595,3015,3015,3015,3015,24
|
|
20240603,141600,143201235,3015,3015,3015,3015,0
|
|
20240603,141500,143201235,3015,3015,3015,3015,0
|
|
20240603,141400,143201235,3015,3015,3015,3015,3000
|
|
20240603,141300,134156235,3015,3015,3015,3015,0
|
|
20240603,141200,134156235,3015,3015,3015,3015,0
|
|
20240603,141100,134156235,3015,3015,3015,3015,356
|
|
20240603,141000,133082895,3015,3015,3015,3015,1366
|
|
20240603,140900,128964405,3015,3015,3015,3015,0
|
|
20240603,140800,128964405,3015,3015,3015,3015,3
|
|
20240603,140700,128955360,3015,3015,3015,3015,11
|
|
20240603,140600,128922195,3015,3015,3015,3015,0
|
|
20240603,140500,128922195,3015,3015,3015,3015,200
|
|
20240603,140400,128319195,3015,3015,3015,3015,0
|
|
20240603,140300,128319195,3015,3015,3015,3015,0
|
|
20240603,140200,128319195,3015,3015,3015,3015,30
|
|
20240603,140100,128228745,3015,3015,3015,3015,26
|
|
20240603,140000,128150355,3015,3015,3015,3015,0
|
|
20240603,135900,128150355,3015,3015,3015,3015,2000
|
|
20240603,135800,122120355,3015,3015,3015,3015,5
|
|
20240603,135700,122105280,3015,3015,3015,3015,0
|
|
20240603,135600,122105280,3015,3015,3015,3015,0
|
|
20240603,135500,122105280,3015,3010,3015,3010,42
|
|
20240603,135400,121978765,3010,3010,3010,3010,1349
|
|
20240603,135300,117918275,3010,3010,3010,3010,0
|
|
20240603,135200,117918275,3010,3010,3010,3010,1
|
|
20240603,135100,117915265,3015,3015,3015,3015,0
|
|
20240603,135000,117915265,3015,3015,3015,3015,1
|
|
20240603,134900,117912250,3015,3015,3015,3015,0
|
|
20240603,134800,117912250,3015,3015,3015,3015,5
|
|
20240603,134700,117897175,3015,3015,3015,3015,0
|
|
20240603,134600,117897175,3015,3015,3015,3015,528
|
|
20240603,134500,116305255,3015,3015,3015,3015,200
|
|
20240603,134400,115702255,3015,3015,3015,3015,13
|
|
20240603,134300,115663060,3015,3015,3015,3015,65
|
|
20240603,134200,115467085,3015,3015,3015,3015,66
|
|
20240603,134100,115268095,3015,3015,3015,3015,0
|
|
20240603,134000,115268095,3015,3015,3015,3015,0
|
|
20240603,133900,115268095,3015,3015,3015,3015,10
|
|
20240603,133800,115237945,3015,3015,3015,3015,95
|
|
20240603,133700,114951520,3015,3015,3015,3015,0
|
|
20240603,133600,114951520,3015,3015,3015,3015,45
|
|
20240603,133500,114815845,3015,3015,3015,3015,19
|
|
20240603,133400,114758560,3015,3015,3015,3015,331
|
|
20240603,133300,113760595,3010,3010,3010,3010,50
|
|
20240603,133200,113610095,3015,3015,3015,3015,0
|
|
20240603,133100,113610095,3015,3015,3015,3015,100
|
|
20240603,133000,113308595,3015,3015,3015,3015,201
|
|
20240603,132900,112702580,3015,3015,3015,3015,0
|
|
20240603,132800,112702580,3015,3015,3015,3015,0
|
|
20240603,132700,112702580,3015,3015,3015,3015,1
|
|
20240603,132600,112699565,3015,3015,3015,3015,0
|
|
20240603,132500,112699565,3015,3015,3015,3015,19
|
|
20240603,132400,112642280,3015,3015,3015,3015,0
|
|
20240603,132300,112642280,3015,3010,3015,3010,523
|
|
20240603,132200,111065440,3015,3015,3015,3015,34
|
|
20240603,132100,110962930,3015,3015,3015,3015,69
|
|
20240603,132000,110754895,3015,3015,3015,3015,10
|
|
20240603,131900,110724745,3015,3015,3015,3015,0
|
|
20240603,131800,110724745,3015,3015,3015,3015,0
|
|
20240603,131700,110724745,3015,3015,3015,3015,1
|
|
20240603,131600,110721730,3015,3015,3015,3015,500
|
|
20240603,131500,109214230,3015,3015,3015,3015,110
|
|
20240603,131400,108882580,3015,3015,3015,3015,0
|
|
20240603,131300,108882580,3015,3015,3015,3015,0
|
|
20240603,131200,108882580,3015,3015,3015,3015,69
|
|
20240603,131100,108674545,3015,3015,3015,3015,90
|
|
20240603,131000,108403195,3015,3015,3015,3015,11
|
|
20240603,130900,108370030,3015,3015,3015,3015,8
|
|
20240603,130800,108345910,3015,3015,3015,3015,150
|
|
20240603,130700,107893660,3015,3015,3015,3015,30
|
|
20240603,130600,107803210,3015,3015,3015,3015,12
|
|
20240603,130500,107767030,3015,3015,3015,3015,50
|
|
20240603,130400,107616280,3015,3015,3015,3015,0
|
|
20240603,130300,107616280,3015,3015,3015,3015,0
|
|
20240603,130200,107616280,3015,3015,3015,3015,3
|
|
20240603,130100,107607235,3015,3015,3015,3015,55
|
|
20240603,130000,107441410,3010,3010,3010,3010,0
|
|
20240603,125900,107441410,3010,3010,3010,3010,11
|
|
20240603,125800,107408300,3015,3010,3015,3010,32
|
|
20240603,125700,107311970,3010,3010,3010,3010,11
|
|
20240603,125600,107278860,3015,3015,3015,3015,10
|
|
20240603,125500,107248710,3010,3010,3010,3010,11
|
|
20240603,125400,107215600,3015,3015,3015,3015,130
|
|
20240603,125300,106823650,3015,3015,3015,3015,1200
|
|
20240603,125200,103205650,3015,3020,3020,3015,23
|
|
20240603,125100,103136245,3020,3020,3020,3020,35
|
|
20240603,125000,103030545,3020,3015,3020,3015,12
|
|
20240603,124900,102994360,3020,3020,3020,3020,7
|
|
20240603,124800,102973220,3020,3020,3020,3020,8
|
|
20240603,124700,102949060,3015,3020,3020,3015,43
|
|
20240603,124600,102819250,3020,3020,3020,3020,30
|
|
20240603,124500,102728650,3020,3015,3020,3015,141
|
|
20240603,124400,102303385,3020,3020,3020,3020,46
|
|
20240603,124300,102164465,3015,3015,3015,3015,500
|
|
20240603,124200,100656965,3015,3015,3015,3015,11
|
|
20240603,124100,100623800,3015,3015,3015,3015,0
|
|
20240603,124000,100623800,3015,3015,3015,3015,11
|
|
20240603,123900,100590635,3020,3020,3020,3020,0
|
|
20240603,123800,100590635,3020,3015,3020,3015,13
|
|
20240603,123700,100551430,3015,3015,3015,3015,0
|
|
20240603,123600,100551430,3015,3015,3015,3015,0
|
|
20240603,123500,100551430,3015,3015,3020,3015,1344
|
|
20240603,123400,96494270,3020,3020,3020,3020,4
|
|
20240603,123300,96482190,3020,3015,3020,3015,1010
|
|
20240603,123200,93432040,3020,3020,3020,3020,0
|
|
20240603,123100,93432040,3020,3020,3020,3020,2
|
|
20240603,123000,93426000,3015,3020,3020,3015,82
|
|
20240603,122900,93178415,3020,3020,3020,3020,2
|
|
20240603,122800,93172375,3015,3015,3015,3015,11
|
|
20240603,122700,93139210,3015,3020,3020,3015,338
|
|
20240603,122600,92120115,3015,3015,3015,3015,11
|
|
20240603,122500,92086950,3020,3020,3020,3020,1
|
|
20240603,122400,92083930,3020,3020,3020,3020,57
|
|
20240603,122300,91911790,3015,3015,3015,3015,11
|
|
20240603,122200,91878625,3020,3020,3020,3020,10
|
|
20240603,122100,91848425,3015,3015,3015,3015,11
|
|
20240603,122000,91815260,3015,3015,3015,3015,0
|
|
20240603,121900,91815260,3015,3015,3015,3015,0
|
|
20240603,121800,91815260,3015,3020,3020,3015,115
|
|
20240603,121700,91468010,3015,3015,3015,3015,0
|
|
20240603,121600,91468010,3015,3015,3015,3015,11
|
|
20240603,121500,91434845,3020,3020,3020,3020,3
|
|
20240603,121400,91425785,3020,3020,3020,3020,2
|
|
20240603,121300,91419745,3015,3015,3015,3015,11
|
|
20240603,121200,91386580,3015,3015,3015,3015,0
|
|
20240603,121100,91386580,3015,3015,3015,3015,11
|
|
20240603,121000,91353415,3020,3020,3020,3020,1
|
|
20240603,120900,91350395,3015,3015,3015,3015,11
|
|
20240603,120800,91317230,3015,3015,3015,3015,0
|
|
20240603,120700,91317230,3015,3015,3015,3015,0
|
|
20240603,120600,91317230,3015,3015,3015,3015,10
|
|
20240603,120500,91287080,3015,3015,3015,3015,1
|
|
20240603,120400,91284065,3020,3020,3020,3020,129
|
|
20240603,120300,90894485,3025,3025,3025,3025,1
|
|
20240603,120200,90891460,3025,3020,3025,3020,91
|
|
20240603,120100,90616635,3015,3015,3015,3015,11
|
|
20240603,120000,90583470,3020,3020,3020,3020,10
|
|
20240603,115900,90553270,3015,3015,3015,3015,11
|
|
20240603,115800,90520105,3015,3015,3015,3015,0
|
|
20240603,115700,90520105,3015,3015,3015,3015,0
|
|
20240603,115600,90520105,3015,3015,3015,3015,11
|
|
20240603,115500,90486940,3025,3025,3025,3025,0
|
|
20240603,115400,90486940,3025,3015,3025,3015,87
|
|
20240603,115300,90223875,3015,3020,3020,3015,500
|
|
20240603,115200,88715735,3015,3015,3015,3015,10
|
|
20240603,115100,88685585,3025,3025,3025,3025,0
|
|
20240603,115000,88685585,3025,3020,3025,3020,136
|
|
20240603,114900,88274510,3015,3020,3020,3015,88
|
|
20240603,114800,88008805,3020,3020,3020,3020,0
|
|
20240603,114700,88008805,3020,3015,3020,3015,21
|
|
20240603,114600,87945440,3020,3020,3020,3020,0
|
|
20240603,114500,87945440,3020,3020,3020,3020,0
|
|
20240603,114400,87945440,3020,3015,3020,3015,32
|
|
20240603,114300,87848860,3015,3015,3015,3015,0
|
|
20240603,114200,87848860,3015,3015,3015,3015,292
|
|
20240603,114100,86968480,3020,3020,3020,3020,10
|
|
20240603,114000,86938280,3020,3020,3020,3020,1
|
|
20240603,113900,86935260,3015,3015,3015,3015,11
|
|
20240603,113800,86902095,3015,3015,3015,3015,0
|
|
20240603,113700,86902095,3015,3015,3015,3015,10
|
|
20240603,113600,86871945,3015,3015,3015,3015,1
|
|
20240603,113500,86868930,3015,3015,3015,3015,11
|
|
20240603,113400,86835765,3020,3020,3020,3020,19
|
|
20240603,113300,86778385,3015,3015,3015,3015,0
|
|
20240603,113200,86778385,3015,3020,3020,3015,18
|
|
20240603,113100,86724080,3020,3020,3020,3020,7
|
|
20240603,113000,86702940,3020,3015,3020,3015,495
|
|
20240603,112900,85210510,3020,3020,3020,3020,50
|
|
20240603,112800,85059510,3020,3020,3020,3020,1
|
|
20240603,112700,85056490,3015,3015,3015,3015,11
|
|
20240603,112600,85023325,3015,3015,3015,3015,0
|
|
20240603,112500,85023325,3015,3015,3015,3015,10
|
|
20240603,112400,84993175,3020,3020,3020,3020,0
|
|
20240603,112300,84993175,3020,3015,3020,3015,3501
|
|
20240603,112200,74437655,3020,3020,3020,3020,654
|
|
20240603,112100,72462575,3020,3020,3020,3020,10
|
|
20240603,112000,72432375,3020,3020,3020,3020,1
|
|
20240603,111900,72429355,3020,3020,3020,3020,0
|
|
20240603,111800,72429355,3020,3020,3020,3020,0
|
|
20240603,111700,72429355,3020,3020,3020,3020,44
|
|
20240603,111600,72296475,3020,3020,3020,3020,0
|
|
20240603,111500,72296475,3020,3020,3020,3020,0
|
|
20240603,111400,72296475,3020,3015,3020,3015,250
|
|
20240603,111300,71542075,3020,3020,3020,3020,0
|
|
20240603,111200,71542075,3020,3020,3020,3020,0
|
|
20240603,111100,71542075,3020,3020,3020,3020,11
|
|
20240603,111000,71508855,3020,3020,3020,3020,1
|
|
20240603,110900,71505835,3020,3020,3025,3020,311
|
|
20240603,110800,70566560,3020,3020,3020,3020,0
|
|
20240603,110700,70566560,3020,3020,3020,3020,16
|
|
20240603,110600,70518240,3020,3020,3020,3020,0
|
|
20240603,110500,70518240,3020,3020,3020,3020,10
|
|
20240603,110400,70488040,3025,3025,3025,3025,80
|
|
20240603,110300,70246040,3025,3025,3025,3025,43
|
|
20240603,110200,70115965,3025,3025,3025,3025,0
|
|
20240603,110100,70115965,3025,3025,3025,3025,0
|
|
20240603,110000,70115965,3025,3025,3025,3025,0
|
|
20240603,105900,70115965,3025,3025,3025,3025,0
|
|
20240603,105800,70115965,3025,3025,3025,3025,0
|
|
20240603,105700,70115965,3025,3020,3025,3020,11
|
|
20240603,105600,70082730,3025,3020,3025,3020,825
|
|
20240603,105500,67591210,3025,3025,3025,3025,0
|
|
20240603,105400,67591210,3025,3025,3025,3025,2
|
|
20240603,105300,67585160,3025,3025,3025,3025,88
|
|
20240603,105200,67318960,3025,3025,3025,3025,1
|
|
20240603,105100,67315935,3025,3025,3025,3025,2
|
|
20240603,105000,67309885,3025,3025,3025,3025,8
|
|
20240603,104900,67285685,3025,3025,3025,3025,102
|
|
20240603,104800,66977135,3025,3025,3025,3025,5
|
|
20240603,104700,66962010,3025,3025,3025,3025,2000
|
|
20240603,104600,60912010,3025,3025,3025,3025,5
|
|
20240603,104500,60896885,3025,3025,3025,3025,21
|
|
20240603,104400,60833360,3025,3025,3025,3025,18
|
|
20240603,104300,60778910,3025,3025,3025,3025,183
|
|
20240603,104200,60225335,3025,3025,3025,3025,0
|
|
20240603,104100,60225335,3025,3025,3025,3025,0
|
|
20240603,104000,60225335,3025,3020,3025,3020,67
|
|
20240603,103900,60022990,3025,3025,3025,3025,0
|
|
20240603,103800,60022990,3025,3025,3025,3025,10
|
|
20240603,103700,59992740,3025,3025,3025,3025,0
|
|
20240603,103600,59992740,3025,3025,3025,3025,7
|
|
20240603,103500,59971565,3025,3025,3025,3025,63
|
|
20240603,103400,59780990,3025,3025,3025,3025,1
|
|
20240603,103300,59777965,3025,3025,3025,3025,0
|
|
20240603,103200,59777965,3025,3025,3025,3025,612
|
|
20240603,103100,57926665,3025,3025,3025,3025,171
|
|
20240603,103000,57409390,3025,3025,3025,3025,7
|
|
20240603,102900,57388215,3025,3025,3025,3025,10
|
|
20240603,102800,57357965,3025,3025,3025,3025,1
|
|
20240603,102700,57354940,3025,3025,3025,3025,0
|
|
20240603,102600,57354940,3025,3025,3025,3025,63
|
|
20240603,102500,57164365,3025,3025,3025,3025,0
|
|
20240603,102400,57164365,3025,3025,3025,3025,6
|
|
20240603,102300,57146215,3025,3025,3025,3025,2
|
|
20240603,102200,57140165,3020,3020,3020,3020,0
|
|
20240603,102100,57140165,3020,3020,3020,3020,102
|
|
20240603,102000,56832125,3025,3025,3025,3025,71
|
|
20240603,101900,56617350,3025,3025,3025,3020,148
|
|
20240603,101800,56169730,3025,3025,3025,3025,0
|
|
20240603,101700,56169730,3025,3025,3025,3025,58
|
|
20240603,101600,55994280,3025,3025,3025,3025,50
|
|
20240603,101500,55843030,3025,3025,3025,3025,12
|
|
20240603,101400,55806730,3025,3015,3025,3015,514
|
|
20240603,101300,54257005,3020,3025,3025,3020,15
|
|
20240603,101200,54211640,3025,3020,3025,3020,11
|
|
20240603,101100,54178415,3020,3020,3020,3020,215
|
|
20240603,101000,53529115,3025,3025,3025,3025,4
|
|
20240603,100900,53517015,3025,3025,3025,3025,0
|
|
20240603,100800,53517015,3025,3025,3025,3025,26
|
|
20240603,100700,53438365,3025,3025,3025,3025,38
|
|
20240603,100600,53323415,3025,3025,3025,3025,2
|
|
20240603,100500,53317365,3025,3025,3025,3025,12
|
|
20240603,100400,53281065,3025,3025,3025,3025,16
|
|
20240603,100300,53232665,3025,3025,3025,3020,3216
|
|
20240603,100200,43504765,3025,3025,3025,3025,2
|
|
20240603,100100,43498715,3025,3025,3025,3025,0
|
|
20240603,100000,43498715,3025,3025,3025,3025,460
|
|
20240603,095900,42107215,3025,3025,3025,3020,36
|
|
20240603,095800,41998465,3020,3020,3020,3020,739
|
|
20240603,095700,39766685,3020,3020,3020,3020,12
|
|
20240603,095600,39730445,3020,3020,3020,3020,15
|
|
20240603,095500,39685145,3020,3020,3020,3020,40
|
|
20240603,095400,39564345,3020,3020,3020,3020,6
|
|
20240603,095300,39546225,3020,3020,3020,3020,200
|
|
20240603,095200,38942225,3020,3020,3020,3020,13
|
|
20240603,095100,38902965,3020,3020,3020,3020,24
|
|
20240603,095000,38830485,3020,3020,3020,3020,13
|
|
20240603,094900,38791225,3020,3020,3020,3020,12
|
|
20240603,094800,38754985,3020,3020,3020,3020,6
|
|
20240603,094700,38736865,3020,3020,3020,3020,0
|
|
20240603,094600,38736865,3020,3020,3020,3020,11
|
|
20240603,094500,38703645,3020,3020,3020,3020,5
|
|
20240603,094400,38688545,3015,3020,3020,3015,10
|
|
20240603,094300,38658370,3020,3020,3020,3020,1
|
|
20240603,094200,38655350,3015,3015,3015,3015,10
|
|
20240603,094100,38625200,3020,3020,3020,3020,5
|
|
20240603,094000,38610100,3020,3020,3020,3020,0
|
|
20240603,093900,38610100,3020,3020,3020,3020,1
|
|
20240603,093800,38607080,3020,3015,3020,3015,101
|
|
20240603,093700,38302560,3015,3020,3020,3015,114
|
|
20240603,093600,37958830,3025,3025,3025,3015,467
|
|
20240603,093500,36548660,3025,3025,3025,3025,11
|
|
20240603,093400,36515385,3025,3025,3025,3025,0
|
|
20240603,093300,36515385,3025,3025,3025,3025,0
|
|
20240603,093200,36515385,3025,3025,3025,3025,128
|
|
20240603,093100,36128185,3025,3025,3025,3025,19
|
|
20240603,093000,36070710,3025,3025,3025,3025,58
|
|
20240603,092900,35895260,3025,3025,3025,3025,237
|
|
20240603,092800,35178335,3025,3025,3025,3020,258
|
|
20240603,092700,34397900,3020,3020,3020,3020,1
|
|
20240603,092600,34394880,3025,3020,3025,3020,2
|
|
20240603,092500,34388835,3025,3020,3025,3020,39
|
|
20240603,092400,34270870,3025,3015,3025,3015,444
|
|
20240603,092300,32929700,3025,3020,3025,3020,1492
|
|
20240603,092200,28423660,3020,3020,3020,3020,4000
|
|
20240603,092100,16343660,3020,3020,3020,3020,0
|
|
20240603,092000,16343660,3020,3015,3020,3015,118
|
|
20240603,091900,15987885,3020,3020,3020,3020,4
|
|
20240603,091800,15975805,3020,3020,3020,3020,15
|
|
20240603,091700,15930505,3020,3015,3020,3015,3
|
|
20240603,091600,15921450,3020,3015,3020,3015,7
|
|
20240603,091500,15900320,3020,3015,3020,3010,1049
|
|
20240603,091400,12738080,3015,3015,3015,3015,3
|
|
20240603,091300,12729035,3015,3015,3015,3015,174
|
|
20240603,091200,12204425,3010,3010,3010,3010,30
|
|
20240603,091100,12114125,3010,3010,3010,3010,19
|
|
20240603,091000,12056935,3015,3015,3015,3015,9
|
|
20240603,090900,12029800,3015,3015,3015,3015,25
|
|
20240603,090800,11954425,3015,3015,3015,3015,40
|
|
20240603,090700,11833825,3010,3010,3010,3010,345
|
|
20240603,090600,10795375,3010,3005,3010,3005,113
|
|
20240603,090500,10455795,3010,3015,3015,3010,13
|
|
20240603,090400,10416660,3015,3015,3015,3015,0
|
|
20240603,090300,10416660,3015,3015,3015,3015,39
|
|
20240603,090200,10299075,3015,3015,3015,3015,3
|
|
20240603,090100,10290030,3015,3015,3015,3015,1
|
|
20240603,090000,10287015,3015,3000,3015,3000,3429
|