699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,203600,282071315,3200,3200,3200,3200,569
|
|
20240603,203500,282071315,3200,3200,3200,3200,0
|
|
20240603,203400,282071315,3200,3200,3200,3200,0
|
|
20240603,203300,282071315,3200,3200,3200,3200,0
|
|
20240603,203200,282071315,3200,3200,3200,3200,0
|
|
20240603,203100,282071315,3200,3200,3200,3200,0
|
|
20240603,203000,282071315,3200,3200,3200,3200,0
|
|
20240603,202900,282071315,3200,3200,3200,3200,0
|
|
20240603,202800,282071315,3200,3200,3200,3200,0
|
|
20240603,202700,282071315,3200,3200,3200,3200,0
|
|
20240603,202600,282071315,3200,3200,3200,3200,0
|
|
20240603,202500,282071315,3200,3200,3200,3200,0
|
|
20240603,202400,282071315,3200,3200,3200,3200,0
|
|
20240603,202300,282071315,3200,3200,3200,3200,0
|
|
20240603,202200,282071315,3200,3200,3200,3200,0
|
|
20240603,202100,282071315,3200,3200,3200,3200,0
|
|
20240603,202000,282071315,3200,3200,3200,3200,0
|
|
20240603,201900,282071315,3200,3200,3200,3200,0
|
|
20240603,201800,282071315,3200,3200,3200,3200,0
|
|
20240603,201700,282071315,3200,3200,3200,3200,0
|
|
20240603,201600,282071315,3200,3200,3200,3200,0
|
|
20240603,201500,282071315,3200,3200,3200,3200,0
|
|
20240603,201400,282071315,3200,3200,3200,3200,0
|
|
20240603,201300,282071315,3200,3200,3200,3200,0
|
|
20240603,201200,282071315,3200,3200,3200,3200,0
|
|
20240603,201100,282071315,3200,3200,3200,3200,0
|
|
20240603,201000,282071315,3200,3200,3200,3200,0
|
|
20240603,200900,282071315,3200,3200,3200,3200,0
|
|
20240603,200800,282071315,3200,3200,3200,3200,0
|
|
20240603,200700,282071315,3200,3200,3200,3200,0
|
|
20240603,200600,282071315,3200,3200,3200,3200,569
|
|
20240603,200500,282071315,3200,3200,3200,3200,0
|
|
20240603,200400,282071315,3200,3200,3200,3200,0
|
|
20240603,200300,282071315,3200,3200,3200,3200,0
|
|
20240603,200200,282071315,3200,3200,3200,3200,0
|
|
20240603,200100,282071315,3200,3200,3200,3200,0
|
|
20240603,200000,282071315,3200,3200,3200,3200,0
|
|
20240603,195900,282071315,3200,3200,3200,3200,0
|
|
20240603,195800,282071315,3200,3200,3200,3200,0
|
|
20240603,195700,282071315,3200,3200,3200,3200,0
|
|
20240603,195600,282071315,3200,3200,3200,3200,0
|
|
20240603,195500,282071315,3200,3200,3200,3200,0
|
|
20240603,195400,282071315,3200,3200,3200,3200,0
|
|
20240603,195300,282071315,3200,3200,3200,3200,0
|
|
20240603,195200,282071315,3200,3200,3200,3200,0
|
|
20240603,195100,282071315,3200,3200,3200,3200,0
|
|
20240603,195000,282071315,3200,3200,3200,3200,0
|
|
20240603,194900,282071315,3200,3200,3200,3200,0
|
|
20240603,194800,282071315,3200,3200,3200,3200,0
|
|
20240603,194700,282071315,3200,3200,3200,3200,0
|
|
20240603,194600,282071315,3200,3200,3200,3200,0
|
|
20240603,194500,282071315,3200,3200,3200,3200,0
|
|
20240603,194400,282071315,3200,3200,3200,3200,0
|
|
20240603,194300,282071315,3200,3200,3200,3200,0
|
|
20240603,194200,282071315,3200,3200,3200,3200,0
|
|
20240603,194100,282071315,3200,3200,3200,3200,0
|
|
20240603,194000,282071315,3200,3200,3200,3200,0
|
|
20240603,193900,282071315,3200,3200,3200,3200,0
|
|
20240603,193800,282071315,3200,3200,3200,3200,0
|
|
20240603,193700,282071315,3200,3200,3200,3200,0
|
|
20240603,193600,282071315,3200,3200,3200,3200,569
|
|
20240603,193500,282071315,3200,3200,3200,3200,0
|
|
20240603,193400,282071315,3200,3200,3200,3200,0
|
|
20240603,193300,282071315,3200,3200,3200,3200,0
|
|
20240603,193200,282071315,3200,3200,3200,3200,0
|
|
20240603,193100,282071315,3200,3200,3200,3200,0
|
|
20240603,193000,282071315,3200,3200,3200,3200,0
|
|
20240603,192900,282071315,3200,3200,3200,3200,0
|
|
20240603,192800,282071315,3200,3200,3200,3200,0
|
|
20240603,192700,282071315,3200,3200,3200,3200,0
|
|
20240603,192600,282071315,3200,3200,3200,3200,0
|
|
20240603,192500,282071315,3200,3200,3200,3200,0
|
|
20240603,192400,282071315,3200,3200,3200,3200,0
|
|
20240603,192300,282071315,3200,3200,3200,3200,0
|
|
20240603,192200,282071315,3200,3200,3200,3200,0
|
|
20240603,192100,282071315,3200,3200,3200,3200,0
|
|
20240603,192000,282071315,3200,3200,3200,3200,0
|
|
20240603,191900,282071315,3200,3200,3200,3200,0
|
|
20240603,191800,282071315,3200,3200,3200,3200,0
|
|
20240603,191700,282071315,3200,3200,3200,3200,0
|
|
20240603,191600,282071315,3200,3200,3200,3200,0
|
|
20240603,191500,282071315,3200,3200,3200,3200,0
|
|
20240603,191400,282071315,3200,3200,3200,3200,0
|
|
20240603,191300,282071315,3200,3200,3200,3200,0
|
|
20240603,191200,282071315,3200,3200,3200,3200,0
|
|
20240603,191100,282071315,3200,3200,3200,3200,0
|
|
20240603,191000,282071315,3200,3200,3200,3200,0
|
|
20240603,190900,282071315,3200,3200,3200,3200,0
|
|
20240603,190800,282071315,3200,3200,3200,3200,0
|
|
20240603,190700,282071315,3200,3200,3200,3200,0
|
|
20240603,190600,282071315,3200,3200,3200,3200,569
|
|
20240603,190500,282071315,3200,3200,3200,3200,0
|
|
20240603,190400,282071315,3200,3200,3200,3200,0
|
|
20240603,190300,282071315,3200,3200,3200,3200,0
|
|
20240603,190200,282071315,3200,3200,3200,3200,0
|
|
20240603,190100,282071315,3200,3200,3200,3200,0
|
|
20240603,190000,282071315,3200,3200,3200,3200,0
|
|
20240603,185900,282071315,3200,3200,3200,3200,0
|
|
20240603,185800,282071315,3200,3200,3200,3200,0
|
|
20240603,185700,282071315,3200,3200,3200,3200,0
|
|
20240603,185600,282071315,3200,3200,3200,3200,0
|
|
20240603,185500,282071315,3200,3200,3200,3200,0
|
|
20240603,185400,282071315,3200,3200,3200,3200,0
|
|
20240603,185300,282071315,3200,3200,3200,3200,0
|
|
20240603,185200,282071315,3200,3200,3200,3200,0
|
|
20240603,185100,282071315,3200,3200,3200,3200,0
|
|
20240603,185000,282071315,3200,3200,3200,3200,0
|
|
20240603,184900,282071315,3200,3200,3200,3200,0
|
|
20240603,184800,282071315,3200,3200,3200,3200,0
|
|
20240603,184700,282071315,3200,3200,3200,3200,0
|
|
20240603,184600,282071315,3200,3200,3200,3200,0
|
|
20240603,184500,282071315,3200,3200,3200,3200,0
|
|
20240603,184400,282071315,3200,3200,3200,3200,0
|
|
20240603,184300,282071315,3200,3200,3200,3200,0
|
|
20240603,184200,282071315,3200,3200,3200,3200,0
|
|
20240603,184100,282071315,3200,3200,3200,3200,0
|
|
20240603,184000,282071315,3200,3200,3200,3200,0
|
|
20240603,183900,282071315,3200,3200,3200,3200,0
|
|
20240603,183800,282071315,3200,3200,3200,3200,0
|
|
20240603,183700,282071315,3200,3200,3200,3200,0
|
|
20240603,183600,282071315,3200,3200,3200,3200,569
|
|
20240603,183500,282071315,3200,3200,3200,3200,0
|
|
20240603,183400,282071315,3200,3200,3200,3200,0
|
|
20240603,183300,282071315,3200,3200,3200,3200,0
|
|
20240603,183200,282071315,3200,3200,3200,3200,0
|
|
20240603,183100,282071315,3200,3200,3200,3200,0
|
|
20240603,183000,282071315,3200,3200,3200,3200,0
|
|
20240603,182900,282071315,3200,3200,3200,3200,0
|
|
20240603,182800,282071315,3200,3200,3200,3200,0
|
|
20240603,182700,282071315,3200,3200,3200,3200,0
|
|
20240603,182600,282071315,3200,3200,3200,3200,0
|
|
20240603,182500,282071315,3200,3200,3200,3200,0
|
|
20240603,182400,282071315,3200,3200,3200,3200,0
|
|
20240603,182300,282071315,3200,3200,3200,3200,0
|
|
20240603,182200,282071315,3200,3200,3200,3200,0
|
|
20240603,182100,282071315,3200,3200,3200,3200,0
|
|
20240603,182000,282071315,3200,3200,3200,3200,0
|
|
20240603,181900,282071315,3200,3200,3200,3200,0
|
|
20240603,181800,282071315,3200,3200,3200,3200,0
|
|
20240603,181700,282071315,3200,3200,3200,3200,0
|
|
20240603,181600,282071315,3200,3200,3200,3200,0
|
|
20240603,181500,282071315,3200,3200,3200,3200,0
|
|
20240603,181400,282071315,3200,3200,3200,3200,0
|
|
20240603,181300,282071315,3200,3200,3200,3200,0
|
|
20240603,181200,282071315,3200,3200,3200,3200,0
|
|
20240603,181100,282071315,3200,3200,3200,3200,0
|
|
20240603,181000,282071315,3200,3200,3200,3200,0
|
|
20240603,180900,282071315,3200,3200,3200,3200,0
|
|
20240603,180800,282071315,3200,3200,3200,3200,0
|
|
20240603,180700,282071315,3200,3200,3200,3200,0
|
|
20240603,180600,282071315,3200,3200,3200,3200,569
|
|
20240603,180500,282071315,3200,3200,3200,3200,0
|
|
20240603,180400,282071315,3200,3200,3200,3200,0
|
|
20240603,180300,282071315,3200,3200,3200,3200,0
|
|
20240603,180200,282071315,3200,3200,3200,3200,0
|
|
20240603,180100,282071315,3200,3200,3200,3200,0
|
|
20240603,180000,282071315,3200,3200,3200,3200,0
|
|
20240603,175900,282071315,3200,3200,3200,3200,0
|
|
20240603,175800,282071315,3200,3200,3200,3200,0
|
|
20240603,175700,282071315,3200,3200,3200,3200,0
|
|
20240603,175600,282071315,3200,3200,3200,3200,0
|
|
20240603,175500,282071315,3200,3200,3200,3200,0
|
|
20240603,175400,282071315,3200,3200,3200,3200,0
|
|
20240603,175300,282071315,3200,3200,3200,3200,0
|
|
20240603,175200,282071315,3200,3200,3200,3200,0
|
|
20240603,175100,282071315,3200,3200,3200,3200,0
|
|
20240603,175000,282071315,3200,3200,3200,3200,0
|
|
20240603,174900,282071315,3200,3200,3200,3200,0
|
|
20240603,174800,282071315,3200,3200,3200,3200,0
|
|
20240603,174700,282071315,3200,3200,3200,3200,0
|
|
20240603,174600,282071315,3200,3200,3200,3200,0
|
|
20240603,174500,282071315,3200,3200,3200,3200,0
|
|
20240603,174400,282071315,3200,3200,3200,3200,0
|
|
20240603,174300,282071315,3200,3200,3200,3200,0
|
|
20240603,174200,282071315,3200,3200,3200,3200,0
|
|
20240603,174100,282071315,3200,3200,3200,3200,0
|
|
20240603,174000,282071315,3200,3200,3200,3200,0
|
|
20240603,173900,282071315,3200,3200,3200,3200,0
|
|
20240603,173800,282071315,3200,3200,3200,3200,0
|
|
20240603,173700,282071315,3200,3200,3200,3200,0
|
|
20240603,173600,282071315,3200,3200,3200,3200,569
|
|
20240603,173500,282071315,3200,3200,3200,3200,0
|
|
20240603,173400,282071315,3200,3200,3200,3200,0
|
|
20240603,173300,282071315,3200,3200,3200,3200,0
|
|
20240603,173200,282071315,3200,3200,3200,3200,0
|
|
20240603,173100,282071315,3200,3200,3200,3200,0
|
|
20240603,173000,282071315,3200,3200,3200,3200,0
|
|
20240603,172900,282071315,3200,3200,3200,3200,0
|
|
20240603,172800,282071315,3200,3200,3200,3200,0
|
|
20240603,172700,282071315,3200,3200,3200,3200,0
|
|
20240603,172600,282071315,3200,3200,3200,3200,0
|
|
20240603,172500,282071315,3200,3200,3200,3200,0
|
|
20240603,172400,282071315,3200,3200,3200,3200,0
|
|
20240603,172300,282071315,3200,3200,3200,3200,0
|
|
20240603,172200,282071315,3200,3200,3200,3200,0
|
|
20240603,172100,282071315,3200,3200,3200,3200,0
|
|
20240603,172000,282071315,3200,3200,3200,3200,0
|
|
20240603,171900,282071315,3200,3200,3200,3200,0
|
|
20240603,171800,282071315,3200,3200,3200,3200,0
|
|
20240603,171700,282071315,3200,3200,3200,3200,0
|
|
20240603,171600,282071315,3200,3200,3200,3200,0
|
|
20240603,171500,282071315,3200,3200,3200,3200,0
|
|
20240603,171400,282071315,3200,3200,3200,3200,0
|
|
20240603,171300,282071315,3200,3200,3200,3200,0
|
|
20240603,171200,282071315,3200,3200,3200,3200,0
|
|
20240603,171100,282071315,3200,3200,3200,3200,0
|
|
20240603,171000,282071315,3200,3200,3200,3200,0
|
|
20240603,170900,282071315,3200,3200,3200,3200,0
|
|
20240603,170800,282071315,3200,3200,3200,3200,0
|
|
20240603,170700,282071315,3200,3200,3200,3200,0
|
|
20240603,170600,282071315,3200,3200,3200,3200,569
|
|
20240603,170500,282071315,3200,3200,3200,3200,0
|
|
20240603,170400,282071315,3200,3200,3200,3200,0
|
|
20240603,170300,282071315,3200,3200,3200,3200,0
|
|
20240603,170200,282071315,3200,3200,3200,3200,0
|
|
20240603,170100,282071315,3200,3200,3200,3200,0
|
|
20240603,170000,282071315,3200,3200,3200,3200,0
|
|
20240603,165900,282071315,3200,3200,3200,3200,0
|
|
20240603,165800,282071315,3200,3200,3200,3200,0
|
|
20240603,165700,282071315,3200,3200,3200,3200,0
|
|
20240603,165600,282071315,3200,3200,3200,3200,0
|
|
20240603,165500,282071315,3200,3200,3200,3200,0
|
|
20240603,165400,282071315,3200,3200,3200,3200,0
|
|
20240603,165300,282071315,3200,3200,3200,3200,0
|
|
20240603,165200,282071315,3200,3200,3200,3200,0
|
|
20240603,165100,282071315,3200,3200,3200,3200,0
|
|
20240603,165000,282071315,3200,3200,3200,3200,0
|
|
20240603,164900,282071315,3200,3200,3200,3200,0
|
|
20240603,164800,282071315,3200,3200,3200,3200,0
|
|
20240603,164700,282071315,3200,3200,3200,3200,0
|
|
20240603,164600,282071315,3200,3200,3200,3200,0
|
|
20240603,164500,282071315,3200,3200,3200,3200,0
|
|
20240603,164400,282071315,3200,3200,3200,3200,0
|
|
20240603,164300,282071315,3200,3200,3200,3200,0
|
|
20240603,164200,282071315,3200,3200,3200,3200,0
|
|
20240603,164100,282071315,3200,3200,3200,3200,0
|
|
20240603,164000,282071315,3200,3200,3200,3200,0
|
|
20240603,163900,282071315,3200,3200,3200,3200,0
|
|
20240603,163800,282071315,3200,3200,3200,3200,0
|
|
20240603,163700,282071315,3200,3200,3200,3200,0
|
|
20240603,163600,282071315,3200,3200,3200,3200,569
|
|
20240603,163500,282071315,3200,3200,3200,3200,0
|
|
20240603,163400,282071315,3200,3200,3200,3200,0
|
|
20240603,163300,282071315,3200,3200,3200,3200,0
|
|
20240603,163200,282071315,3200,3200,3200,3200,0
|
|
20240603,163100,282071315,3200,3200,3200,3200,0
|
|
20240603,163000,282071315,3200,3200,3200,3200,0
|
|
20240603,162900,282071315,3200,3200,3200,3200,0
|
|
20240603,162800,282071315,3200,3200,3200,3200,0
|
|
20240603,162700,282071315,3200,3200,3200,3200,0
|
|
20240603,162600,282071315,3200,3200,3200,3200,0
|
|
20240603,162500,282071315,3200,3200,3200,3200,0
|
|
20240603,162400,282071315,3200,3200,3200,3200,0
|
|
20240603,162300,282071315,3200,3200,3200,3200,0
|
|
20240603,162200,282071315,3200,3200,3200,3200,0
|
|
20240603,162100,282071315,3200,3200,3200,3200,0
|
|
20240603,162000,282071315,3200,3200,3200,3200,0
|
|
20240603,161900,282071315,3200,3200,3200,3200,0
|
|
20240603,161800,282071315,3200,3200,3200,3200,0
|
|
20240603,161700,282071315,3200,3200,3200,3200,0
|
|
20240603,161600,282071315,3200,3200,3200,3200,0
|
|
20240603,161500,282071315,3200,3200,3200,3200,0
|
|
20240603,161400,282071315,3200,3200,3200,3200,0
|
|
20240603,161300,282071315,3200,3200,3200,3200,0
|
|
20240603,161200,282071315,3200,3200,3200,3200,0
|
|
20240603,161100,282071315,3200,3200,3200,3200,0
|
|
20240603,161000,282071315,3200,3200,3200,3200,0
|
|
20240603,160900,282071315,3200,3200,3200,3200,0
|
|
20240603,160800,282071315,3200,3200,3200,3200,0
|
|
20240603,160700,282071315,3200,3200,3200,3200,0
|
|
20240603,160600,282071315,3200,3200,3200,3200,569
|
|
20240603,160500,282071315,3200,3200,3200,3200,0
|
|
20240603,160400,282071315,3200,3200,3200,3200,0
|
|
20240603,160300,282071315,3200,3200,3200,3200,0
|
|
20240603,160200,282071315,3200,3200,3200,3200,0
|
|
20240603,160100,282071315,3200,3200,3200,3200,0
|
|
20240603,160000,282071315,3200,3200,3200,3200,0
|
|
20240603,155900,282071315,3200,3200,3200,3200,0
|
|
20240603,155800,282071315,3200,3200,3200,3200,0
|
|
20240603,155700,282071315,3200,3200,3200,3200,0
|
|
20240603,155600,282071315,3200,3200,3200,3200,0
|
|
20240603,155500,282071315,3200,3200,3200,3200,0
|
|
20240603,155400,282071315,3200,3200,3200,3200,0
|
|
20240603,155300,282071315,3200,3200,3200,3200,0
|
|
20240603,155200,282071315,3200,3200,3200,3200,0
|
|
20240603,155100,282071315,3200,3200,3200,3200,0
|
|
20240603,155000,282071315,3200,3200,3200,3200,0
|
|
20240603,154900,282071315,3200,3200,3200,3200,0
|
|
20240603,154800,282071315,3200,3200,3200,3200,0
|
|
20240603,154700,282071315,3200,3200,3200,3200,0
|
|
20240603,154600,282071315,3200,3200,3200,3200,0
|
|
20240603,154500,282071315,3200,3200,3200,3200,0
|
|
20240603,154400,282071315,3200,3200,3200,3200,0
|
|
20240603,154300,282071315,3200,3200,3200,3200,0
|
|
20240603,154200,282071315,3200,3200,3200,3200,0
|
|
20240603,154100,282071315,3200,3200,3200,3200,0
|
|
20240603,154000,282071315,3200,3200,3200,3200,0
|
|
20240603,153900,282071315,3200,3200,3200,3200,0
|
|
20240603,153800,282071315,3200,3200,3200,3200,0
|
|
20240603,153700,282071315,3200,3200,3200,3200,0
|
|
20240603,153600,282071315,3200,3200,3200,3200,569
|
|
20240603,153500,282071315,3200,3200,3200,3200,0
|
|
20240603,153400,282071315,3200,3200,3200,3200,0
|
|
20240603,153300,282071315,3200,3200,3200,3200,0
|
|
20240603,153200,282071315,3200,3200,3200,3200,0
|
|
20240603,153100,282071315,3200,3200,3200,3200,0
|
|
20240603,153000,282071315,3200,3200,3200,3200,569
|
|
20240603,152900,280250515,3200,3200,3200,3200,0
|
|
20240603,152800,280250515,3200,3200,3200,3200,0
|
|
20240603,152700,280250515,3200,3200,3200,3200,0
|
|
20240603,152600,280250515,3200,3200,3200,3200,0
|
|
20240603,152500,280250515,3200,3200,3200,3200,0
|
|
20240603,152400,280250515,3200,3200,3200,3200,0
|
|
20240603,152300,280250515,3200,3200,3200,3200,0
|
|
20240603,152200,280250515,3200,3200,3200,3200,0
|
|
20240603,152100,280250515,3200,3200,3200,3200,0
|
|
20240603,152000,280250515,3200,3200,3200,3200,0
|
|
20240603,151900,280250515,3200,3200,3200,3200,1
|
|
20240603,151800,280247315,3200,3200,3200,3200,0
|
|
20240603,151700,280247315,3200,3190,3200,3180,140
|
|
20240603,151600,279802010,3200,3195,3200,3195,2
|
|
20240603,151500,279795615,3200,3200,3200,3200,2
|
|
20240603,151400,279789215,3200,3200,3200,3175,259
|
|
20240603,151300,278965565,3200,3200,3200,3200,1
|
|
20240603,151200,278962365,3200,3200,3200,3200,7
|
|
20240603,151100,278939965,3165,3180,3180,3165,134
|
|
20240603,151000,278514710,3200,3200,3200,3200,0
|
|
20240603,150900,278514710,3200,3200,3200,3200,1
|
|
20240603,150800,278511510,3180,3185,3200,3180,3013
|
|
20240603,150700,268923770,3200,3200,3200,3200,0
|
|
20240603,150600,268923770,3200,3200,3200,3200,0
|
|
20240603,150500,268923770,3200,3190,3200,3190,60
|
|
20240603,150400,268732140,3190,3190,3190,3190,209
|
|
20240603,150300,268065430,3190,3190,3190,3190,0
|
|
20240603,150200,268065430,3190,3190,3190,3190,0
|
|
20240603,150100,268065430,3190,3190,3190,3190,9
|
|
20240603,150000,268036720,3190,3190,3190,3185,347
|
|
20240603,145900,266929955,3190,3190,3190,3190,3
|
|
20240603,145800,266920385,3190,3190,3190,3190,0
|
|
20240603,145700,266920385,3190,3190,3190,3190,0
|
|
20240603,145600,266920385,3190,3190,3190,3190,0
|
|
20240603,145500,266920385,3190,3190,3190,3190,9
|
|
20240603,145400,266891675,3190,3190,3190,3190,1
|
|
20240603,145300,266888485,3190,3190,3190,3190,895
|
|
20240603,145200,264033435,3195,3195,3195,3195,2
|
|
20240603,145100,264027045,3195,3190,3195,3190,201
|
|
20240603,145000,263385850,3195,3195,3195,3195,0
|
|
20240603,144900,263385850,3195,3195,3195,3195,0
|
|
20240603,144800,263385850,3195,3195,3195,3195,0
|
|
20240603,144700,263385850,3195,3195,3195,3195,0
|
|
20240603,144600,263385850,3195,3195,3195,3195,0
|
|
20240603,144500,263385850,3195,3195,3195,3195,0
|
|
20240603,144400,263385850,3195,3195,3195,3195,0
|
|
20240603,144300,263385850,3195,3195,3195,3195,62
|
|
20240603,144200,263187760,3190,3190,3190,3190,0
|
|
20240603,144100,263187760,3190,3190,3190,3190,0
|
|
20240603,144000,263187760,3190,3195,3195,3190,187
|
|
20240603,143900,262590895,3195,3195,3195,3195,0
|
|
20240603,143800,262590895,3195,3195,3195,3195,0
|
|
20240603,143700,262590895,3195,3195,3195,3195,0
|
|
20240603,143600,262590895,3195,3195,3195,3195,5
|
|
20240603,143500,262574920,3195,3195,3195,3195,0
|
|
20240603,143400,262574920,3195,3195,3195,3195,1
|
|
20240603,143300,262571725,3195,3195,3195,3195,499
|
|
20240603,143200,260977420,3195,3200,3200,3195,428
|
|
20240603,143100,259607860,3195,3195,3195,3195,992
|
|
20240603,143000,256438420,3190,3190,3190,3190,0
|
|
20240603,142900,256438420,3190,3190,3190,3190,0
|
|
20240603,142800,256438420,3190,3190,3190,3190,0
|
|
20240603,142700,256438420,3190,3190,3190,3190,300
|
|
20240603,142600,255481420,3195,3190,3195,3190,119
|
|
20240603,142500,255101290,3190,3190,3190,3190,10
|
|
20240603,142400,255069390,3190,3190,3190,3190,180
|
|
20240603,142300,254495190,3195,3195,3195,3190,950
|
|
20240603,142200,251464520,3195,3195,3195,3195,0
|
|
20240603,142100,251464520,3195,3195,3195,3195,104
|
|
20240603,142000,251132240,3195,3195,3195,3195,47
|
|
20240603,141900,250982075,3195,3195,3195,3195,0
|
|
20240603,141800,250982075,3195,3195,3195,3195,0
|
|
20240603,141700,250982075,3195,3195,3195,3195,0
|
|
20240603,141600,250982075,3195,3195,3195,3195,104
|
|
20240603,141500,250649795,3190,3190,3190,3190,0
|
|
20240603,141400,250649795,3190,3190,3190,3190,33
|
|
20240603,141300,250544525,3195,3195,3195,3195,0
|
|
20240603,141200,250544525,3195,3195,3195,3195,0
|
|
20240603,141100,250544525,3195,3180,3195,3180,3
|
|
20240603,141000,250534960,3195,3180,3195,3180,2
|
|
20240603,140900,250528585,3185,3185,3195,3185,279
|
|
20240603,140800,249638335,3190,3180,3190,3175,102
|
|
20240603,140700,249314230,3190,3190,3190,3190,0
|
|
20240603,140600,249314230,3190,3190,3190,3190,104
|
|
20240603,140500,248982470,3195,3195,3195,3195,0
|
|
20240603,140400,248982470,3195,3195,3195,3195,0
|
|
20240603,140300,248982470,3195,3190,3195,3190,10
|
|
20240603,140200,248950560,3190,3190,3190,3190,0
|
|
20240603,140100,248950560,3190,3190,3190,3190,0
|
|
20240603,140000,248950560,3190,3180,3190,3180,105
|
|
20240603,135900,248615620,3195,3195,3195,3195,0
|
|
20240603,135800,248615620,3195,3195,3195,3195,0
|
|
20240603,135700,248615620,3195,3180,3195,3180,5
|
|
20240603,135600,248599705,3175,3175,3175,3175,1
|
|
20240603,135500,248596530,3190,3170,3190,3170,110
|
|
20240603,135400,248245680,3160,3175,3175,3160,141
|
|
20240603,135300,247800100,3165,3165,3165,3165,80
|
|
20240603,135200,247546900,3170,3170,3170,3170,0
|
|
20240603,135100,247546900,3170,3170,3170,3160,303
|
|
20240603,135000,246586410,3185,3185,3185,3185,104
|
|
20240603,134900,246255170,3185,3185,3185,3185,0
|
|
20240603,134800,246255170,3185,3185,3185,3185,1
|
|
20240603,134700,246251985,3185,3185,3185,3185,0
|
|
20240603,134600,246251985,3185,3185,3185,3185,0
|
|
20240603,134500,246251985,3185,3175,3185,3175,604
|
|
20240603,134400,244333245,3190,3190,3190,3190,0
|
|
20240603,134300,244333245,3190,3180,3190,3180,18
|
|
20240603,134200,244275855,3180,3180,3195,3180,305
|
|
20240603,134100,243305940,3185,3185,3185,3185,0
|
|
20240603,134000,243305940,3185,3185,3185,3185,191
|
|
20240603,133900,242697605,3185,3185,3185,3185,9
|
|
20240603,133800,242668940,3185,3195,3195,3185,193
|
|
20240603,133700,242053705,3185,3185,3185,3185,0
|
|
20240603,133600,242053705,3185,3185,3185,3185,725
|
|
20240603,133500,239744580,3195,3195,3195,3195,104
|
|
20240603,133400,239412300,3195,3195,3195,3195,30
|
|
20240603,133300,239316450,3185,3185,3185,3185,0
|
|
20240603,133200,239316450,3185,3195,3195,3185,136
|
|
20240603,133100,238882710,3195,3195,3195,3195,162
|
|
20240603,133000,238365120,3200,3200,3200,3200,30
|
|
20240603,132900,238269120,3200,3200,3200,3200,108
|
|
20240603,132800,237923520,3195,3195,3195,3195,0
|
|
20240603,132700,237923520,3195,3195,3195,3195,92
|
|
20240603,132600,237629580,3195,3195,3195,3195,0
|
|
20240603,132500,237629580,3195,3195,3195,3195,0
|
|
20240603,132400,237629580,3195,3195,3195,3195,104
|
|
20240603,132300,237297300,3195,3195,3195,3195,0
|
|
20240603,132200,237297300,3195,3195,3195,3195,0
|
|
20240603,132100,237297300,3195,3195,3195,3195,0
|
|
20240603,132000,237297300,3195,3195,3195,3195,56
|
|
20240603,131900,237118380,3195,3195,3195,3195,105
|
|
20240603,131800,236782905,3195,3195,3195,3195,60
|
|
20240603,131700,236591205,3195,3195,3195,3195,262
|
|
20240603,131600,235754115,3195,3190,3195,3185,458
|
|
20240603,131500,234293125,3190,3190,3190,3190,1011
|
|
20240603,131400,231068035,3190,3190,3190,3190,105
|
|
20240603,131300,230733085,3190,3190,3190,3190,0
|
|
20240603,131200,230733085,3190,3190,3190,3190,60
|
|
20240603,131100,230541685,3190,3190,3190,3190,324
|
|
20240603,131000,229508125,3190,3185,3190,3185,117
|
|
20240603,130900,229135420,3185,3180,3185,3180,47
|
|
20240603,130800,228985805,3185,3180,3185,3170,36
|
|
20240603,130700,228871515,3180,3180,3180,3175,271
|
|
20240603,130600,228009740,3180,3180,3180,3180,5
|
|
20240603,130500,227993840,3180,3180,3180,3180,5
|
|
20240603,130400,227977940,3180,3180,3180,3180,0
|
|
20240603,130300,227977940,3180,3180,3180,3180,116
|
|
20240603,130200,227609060,3180,3175,3180,3175,379
|
|
20240603,130100,226405530,3175,3175,3175,3175,11
|
|
20240603,130000,226370605,3175,3180,3180,3175,400
|
|
20240603,125900,225100360,3175,3175,3175,3175,247
|
|
20240603,125800,224316135,3180,3175,3180,3175,108
|
|
20240603,125700,223973230,3175,3170,3175,3170,18
|
|
20240603,125600,223916095,3170,3170,3170,3170,2
|
|
20240603,125500,223909755,3180,3170,3180,3170,9
|
|
20240603,125400,223881215,3170,3170,3180,3165,652
|
|
20240603,125300,221810965,3170,3170,3170,3170,105
|
|
20240603,125200,221478115,3165,3165,3170,3165,18
|
|
20240603,125100,221421140,3165,3165,3165,3165,6
|
|
20240603,125000,221402150,3165,3165,3165,3165,6
|
|
20240603,124900,221383160,3165,3170,3170,3150,1301
|
|
20240603,124800,217278400,3170,3170,3170,3170,106
|
|
20240603,124700,216942380,3175,3175,3175,3175,0
|
|
20240603,124600,216942380,3175,3175,3175,3175,0
|
|
20240603,124500,216942380,3175,3175,3175,3175,0
|
|
20240603,124400,216942380,3175,3175,3175,3175,5
|
|
20240603,124300,216926505,3175,3175,3175,3175,105
|
|
20240603,124200,216593130,3175,3175,3175,3170,10
|
|
20240603,124100,216561385,3175,3175,3175,3175,0
|
|
20240603,124000,216561385,3175,3165,3175,3165,3
|
|
20240603,123900,216551875,3165,3165,3175,3165,3
|
|
20240603,123800,216542370,3155,3155,3155,3155,0
|
|
20240603,123700,216542370,3155,3170,3170,3155,1229
|
|
20240603,123600,212662700,3170,3170,3170,3170,0
|
|
20240603,123500,212662700,3170,3170,3170,3170,206
|
|
20240603,123400,212009680,3175,3175,3175,3175,0
|
|
20240603,123300,212009680,3175,3175,3175,3175,29
|
|
20240603,123200,211917605,3175,3175,3175,3175,1
|
|
20240603,123100,211914430,3170,3165,3180,3165,236
|
|
20240603,123000,211165440,3165,3165,3165,3165,2
|
|
20240603,122900,211159110,3165,3165,3175,3165,6
|
|
20240603,122800,211140110,3165,3165,3175,3165,20
|
|
20240603,122700,211076660,3165,3170,3175,3165,656
|
|
20240603,122600,208998055,3170,3170,3170,3165,9
|
|
20240603,122500,208969530,3170,3170,3170,3170,100
|
|
20240603,122400,208652530,3175,3175,3175,3175,0
|
|
20240603,122300,208652530,3175,3175,3175,3175,0
|
|
20240603,122200,208652530,3175,3175,3175,3175,0
|
|
20240603,122100,208652530,3175,3175,3175,3175,0
|
|
20240603,122000,208652530,3175,3175,3175,3175,47
|
|
20240603,121900,208503305,3175,3175,3175,3175,0
|
|
20240603,121800,208503305,3175,3175,3175,3175,0
|
|
20240603,121700,208503305,3175,3175,3175,3175,0
|
|
20240603,121600,208503305,3175,3175,3175,3175,0
|
|
20240603,121500,208503305,3175,3175,3175,3175,0
|
|
20240603,121400,208503305,3175,3175,3175,3175,2
|
|
20240603,121300,208496955,3175,3175,3175,3175,19
|
|
20240603,121200,208436630,3175,3170,3175,3170,3008
|
|
20240603,121100,198895990,3170,3170,3170,3170,0
|
|
20240603,121000,198895990,3170,3170,3170,3170,97
|
|
20240603,120900,198588500,3170,3170,3170,3170,0
|
|
20240603,120800,198588500,3170,3170,3170,3170,0
|
|
20240603,120700,198588500,3170,3170,3170,3170,0
|
|
20240603,120600,198588500,3170,3170,3170,3170,0
|
|
20240603,120500,198588500,3170,3170,3170,3170,0
|
|
20240603,120400,198588500,3170,3170,3170,3170,0
|
|
20240603,120300,198588500,3170,3170,3170,3170,1
|
|
20240603,120200,198585330,3165,3165,3165,3165,0
|
|
20240603,120100,198585330,3165,3165,3165,3165,0
|
|
20240603,120000,198585330,3165,3165,3165,3165,182
|
|
20240603,115900,198009300,3170,3170,3170,3170,0
|
|
20240603,115800,198009300,3170,3170,3170,3170,0
|
|
20240603,115700,198009300,3170,3165,3170,3165,2000
|
|
20240603,115600,191679280,3170,3170,3170,3170,0
|
|
20240603,115500,191679280,3170,3170,3170,3170,0
|
|
20240603,115400,191679280,3170,3170,3170,3170,0
|
|
20240603,115300,191679280,3170,3170,3170,3170,0
|
|
20240603,115200,191679280,3170,3165,3170,3165,4
|
|
20240603,115100,191666615,3160,3160,3160,3160,0
|
|
20240603,115000,191666615,3160,3160,3160,3160,0
|
|
20240603,114900,191666615,3160,3160,3160,3160,0
|
|
20240603,114800,191666615,3160,3160,3160,3160,0
|
|
20240603,114700,191666615,3160,3160,3160,3160,0
|
|
20240603,114600,191666615,3160,3160,3160,3160,0
|
|
20240603,114500,191666615,3160,3160,3160,3160,262
|
|
20240603,114400,190838695,3160,3160,3160,3160,0
|
|
20240603,114300,190838695,3160,3160,3160,3160,0
|
|
20240603,114200,190838695,3160,3160,3160,3160,0
|
|
20240603,114100,190838695,3160,3160,3160,3160,1
|
|
20240603,114000,190835535,3165,3165,3165,3165,47
|
|
20240603,113900,190686780,3165,3165,3165,3165,0
|
|
20240603,113800,190686780,3165,3165,3165,3165,0
|
|
20240603,113700,190686780,3165,3165,3165,3165,0
|
|
20240603,113600,190686780,3165,3165,3165,3165,0
|
|
20240603,113500,190686780,3165,3165,3165,3165,0
|
|
20240603,113400,190686780,3165,3165,3165,3165,1
|
|
20240603,113300,190683615,3170,3170,3170,3170,0
|
|
20240603,113200,190683615,3170,3170,3170,3170,0
|
|
20240603,113100,190683615,3170,3170,3170,3170,0
|
|
20240603,113000,190683615,3170,3165,3170,3165,4
|
|
20240603,112900,190670950,3170,3165,3170,3165,2
|
|
20240603,112800,190664615,3165,3165,3165,3165,1
|
|
20240603,112700,190661450,3170,3165,3170,3165,2
|
|
20240603,112600,190655115,3165,3165,3170,3165,2447
|
|
20240603,112500,182907075,3170,3170,3170,3170,0
|
|
20240603,112400,182907075,3170,3170,3170,3170,0
|
|
20240603,112300,182907075,3170,3170,3170,3170,15
|
|
20240603,112200,182859525,3170,3160,3170,3160,2000
|
|
20240603,112100,176529155,3165,3160,3165,3160,2
|
|
20240603,112000,176522830,3160,3160,3160,3160,47
|
|
20240603,111900,176374310,3165,3160,3165,3160,24
|
|
20240603,111800,176298365,3165,3160,3165,3160,2000
|
|
20240603,111700,169968370,3165,3160,3165,3160,17
|
|
20240603,111600,169914585,3160,3160,3160,3160,1
|
|
20240603,111500,169911425,3165,3165,3165,3165,0
|
|
20240603,111400,169911425,3165,3165,3165,3165,0
|
|
20240603,111300,169911425,3165,3165,3165,3165,0
|
|
20240603,111200,169911425,3165,3165,3165,3165,0
|
|
20240603,111100,169911425,3165,3150,3165,3150,3
|
|
20240603,111000,169901950,3160,3160,3160,3160,0
|
|
20240603,110900,169901950,3160,3160,3160,3160,0
|
|
20240603,110800,169901950,3160,3160,3160,3160,0
|
|
20240603,110700,169901950,3160,3160,3160,3160,0
|
|
20240603,110600,169901950,3160,3160,3160,3160,1
|
|
20240603,110500,169898790,3170,3160,3170,3160,50
|
|
20240603,110400,169740465,3160,3160,3160,3160,0
|
|
20240603,110300,169740465,3160,3160,3160,3160,215
|
|
20240603,110200,169061065,3160,3160,3160,3160,0
|
|
20240603,110100,169061065,3160,3160,3160,3160,450
|
|
20240603,110000,167639065,3160,3150,3160,3150,5035
|
|
20240603,105900,151737505,3155,3155,3155,3155,0
|
|
20240603,105800,151737505,3155,3155,3155,3155,0
|
|
20240603,105700,151737505,3155,3155,3155,3155,0
|
|
20240603,105600,151737505,3155,3155,3155,3155,0
|
|
20240603,105500,151737505,3155,3155,3155,3155,0
|
|
20240603,105400,151737505,3155,3155,3155,3155,0
|
|
20240603,105300,151737505,3155,3155,3155,3155,0
|
|
20240603,105200,151737505,3155,3155,3155,3155,0
|
|
20240603,105100,151737505,3155,3150,3155,3150,19
|
|
20240603,105000,151677565,3140,3155,3155,3140,1640
|
|
20240603,104900,146527070,3155,3155,3155,3155,22
|
|
20240603,104800,146457660,3155,3155,3155,3155,5
|
|
20240603,104700,146441885,3145,3160,3160,3145,1135
|
|
20240603,104600,142867210,3160,3160,3160,3160,4
|
|
20240603,104500,142854570,3160,3160,3160,3160,1
|
|
20240603,104400,142851410,3155,3160,3160,3155,212
|
|
20240603,104300,142182545,3160,3160,3160,3160,1
|
|
20240603,104200,142179385,3160,3160,3160,3160,103
|
|
20240603,104100,141853905,3150,3155,3155,3150,487
|
|
20240603,104000,140318440,3160,3160,3160,3160,47
|
|
20240603,103900,140169920,3160,3160,3160,3160,4
|
|
20240603,103800,140157280,3160,3160,3160,3160,172
|
|
20240603,103700,139613760,3160,3155,3160,3155,225
|
|
20240603,103600,138902770,3155,3155,3155,3155,0
|
|
20240603,103500,138902770,3155,3155,3155,3155,0
|
|
20240603,103400,138902770,3155,3155,3155,3155,88
|
|
20240603,103300,138625130,3165,3165,3165,3165,3
|
|
20240603,103200,138615635,3155,3160,3160,3155,134
|
|
20240603,103100,138192225,3170,3170,3170,3170,0
|
|
20240603,103000,138192225,3170,3170,3170,3170,0
|
|
20240603,102900,138192225,3170,3170,3170,3170,473
|
|
20240603,102800,136692815,3170,3170,3170,3170,0
|
|
20240603,102700,136692815,3170,3170,3170,3170,35
|
|
20240603,102600,136581865,3170,3170,3170,3170,32
|
|
20240603,102500,136480425,3170,3170,3170,3170,32
|
|
20240603,102400,136378985,3170,3170,3170,3170,0
|
|
20240603,102300,136378985,3170,3170,3170,3170,32
|
|
20240603,102200,136277545,3170,3170,3170,3170,32
|
|
20240603,102100,136176105,3165,3170,3170,3165,189
|
|
20240603,102000,135577465,3170,3165,3170,3165,119
|
|
20240603,101900,135200480,3165,3165,3165,3165,3
|
|
20240603,101800,135190985,3170,3165,3170,3165,44
|
|
20240603,101700,135051520,3170,3165,3170,3165,102
|
|
20240603,101600,134728195,3155,3155,3155,3155,60
|
|
20240603,101500,134538895,3170,3165,3170,3165,10
|
|
20240603,101400,134507200,3170,3165,3170,3165,24
|
|
20240603,101300,134431125,3155,3155,3155,3155,0
|
|
20240603,101200,134431125,3155,3160,3160,3155,1482
|
|
20240603,101100,129754070,3170,3170,3170,3170,24
|
|
20240603,101000,129677990,3160,3160,3160,3160,1160
|
|
20240603,100900,126012390,3165,3160,3165,3160,31
|
|
20240603,100800,125914310,3170,3170,3170,3170,24
|
|
20240603,100700,125838230,3160,3160,3160,3160,32
|
|
20240603,100600,125737110,3160,3170,3170,3160,33
|
|
20240603,100500,125632820,3170,3160,3170,3160,96
|
|
20240603,100400,125329220,3160,3160,3160,3160,34
|
|
20240603,100300,125221780,3160,3160,3160,3160,0
|
|
20240603,100200,125221780,3160,3165,3165,3160,420
|
|
20240603,100100,123892640,3160,3160,3160,3160,32
|
|
20240603,100000,123791520,3160,3165,3165,3160,80
|
|
20240603,095900,123538480,3165,3160,3165,3160,56
|
|
20240603,095800,123361400,3165,3165,3165,3165,40
|
|
20240603,095700,123234800,3165,3165,3165,3165,0
|
|
20240603,095600,123234800,3165,3170,3170,3160,65
|
|
20240603,095500,123029155,3160,3165,3165,3160,100
|
|
20240603,095400,122712905,3170,3170,3170,3170,0
|
|
20240603,095300,122712905,3170,3170,3170,3170,24
|
|
20240603,095200,122636825,3165,3165,3165,3165,0
|
|
20240603,095100,122636825,3165,3165,3165,3165,60
|
|
20240603,095000,122446925,3165,3165,3165,3165,490
|
|
20240603,094900,120896075,3165,3165,3165,3165,159
|
|
20240603,094800,120392840,3170,3170,3170,3170,0
|
|
20240603,094700,120392840,3170,3170,3170,3170,0
|
|
20240603,094600,120392840,3170,3170,3170,3170,0
|
|
20240603,094500,120392840,3170,3170,3170,3170,306
|
|
20240603,094400,119422820,3170,3170,3170,3170,0
|
|
20240603,094300,119422820,3170,3170,3170,3170,500
|
|
20240603,094200,117837820,3170,3170,3170,3170,0
|
|
20240603,094100,117837820,3170,3170,3170,3170,0
|
|
20240603,094000,117837820,3170,3170,3170,3170,328
|
|
20240603,093900,116798060,3170,3170,3170,3170,128
|
|
20240603,093800,116392300,3165,3165,3165,3165,0
|
|
20240603,093700,116392300,3165,3165,3165,3165,76
|
|
20240603,093600,116151760,3160,3170,3170,3160,169
|
|
20240603,093500,115617280,3160,3165,3165,3160,76
|
|
20240603,093400,115376770,3170,3170,3170,3170,0
|
|
20240603,093300,115376770,3170,3160,3170,3160,135
|
|
20240603,093200,114949120,3160,3160,3160,3160,0
|
|
20240603,093100,114949120,3160,3160,3160,3160,15
|
|
20240603,093000,114901720,3170,3160,3175,3160,59
|
|
20240603,092900,114714630,3160,3170,3170,3160,344
|
|
20240603,092800,113624300,3165,3160,3165,3160,1229
|
|
20240603,092700,109734590,3165,3160,3165,3160,43
|
|
20240603,092600,109598570,3160,3160,3160,3160,203
|
|
20240603,092500,108957090,3160,3160,3160,3160,15
|
|
20240603,092400,108909690,3165,3155,3165,3155,143
|
|
20240603,092300,108457745,3165,3160,3165,3160,394
|
|
20240603,092200,107210785,3155,3165,3165,3155,1032
|
|
20240603,092100,103944705,3165,3170,3175,3165,185
|
|
20240603,092000,103358190,3170,3180,3180,3170,63
|
|
20240603,091900,103158000,3170,3170,3170,3170,15
|
|
20240603,091800,103110450,3165,3170,3180,3165,829
|
|
20240603,091700,100478775,3165,3165,3165,3165,15
|
|
20240603,091600,100431300,3165,3165,3170,3155,2404
|
|
20240603,091500,92822405,3170,3170,3170,3155,46
|
|
20240603,091400,92676825,3150,3125,3175,3125,5735
|
|
20240603,091300,74496405,3115,3115,3115,3115,16
|
|
20240603,091200,74446565,3105,3125,3125,3105,45
|
|
20240603,091100,74306260,3105,3105,3105,3105,66
|
|
20240603,091000,74101330,3105,3120,3120,3105,2057
|
|
20240603,090900,67683730,3100,3110,3110,3095,516
|
|
20240603,090800,66082505,3105,3105,3105,3105,16
|
|
20240603,090700,66032825,3120,3110,3120,3110,1075
|
|
20240603,090600,62680575,3130,3100,3130,3100,144
|
|
20240603,090500,62230485,3100,3110,3120,3100,323
|
|
20240603,090400,61227100,3105,3120,3120,3100,369
|
|
20240603,090300,60081420,3105,3080,3105,3080,16973
|
|
20240603,090200,7534115,3095,3080,3095,3080,177
|
|
20240603,090100,6986540,3080,3095,3095,3080,139
|
|
20240603,090000,6558060,3080,3080,3080,3080,1782
|