647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,194400,359401995,2220,2220,2220,2220,1663
|
|
20240619,194300,359401995,2220,2220,2220,2220,0
|
|
20240619,194200,359401995,2220,2220,2220,2220,0
|
|
20240619,194100,359401995,2220,2220,2220,2220,0
|
|
20240619,194000,359401995,2220,2220,2220,2220,0
|
|
20240619,193900,359401995,2220,2220,2220,2220,0
|
|
20240619,193800,359401995,2220,2220,2220,2220,0
|
|
20240619,193700,359401995,2220,2220,2220,2220,0
|
|
20240619,193600,359401995,2220,2220,2220,2220,0
|
|
20240619,193500,359401995,2220,2220,2220,2220,0
|
|
20240619,193400,359401995,2220,2220,2220,2220,0
|
|
20240619,193300,359401995,2220,2220,2220,2220,0
|
|
20240619,193200,359401995,2220,2220,2220,2220,0
|
|
20240619,193100,359401995,2220,2220,2220,2220,0
|
|
20240619,193000,359401995,2220,2220,2220,2220,0
|
|
20240619,192900,359401995,2220,2220,2220,2220,0
|
|
20240619,192800,359401995,2220,2220,2220,2220,0
|
|
20240619,192700,359401995,2220,2220,2220,2220,0
|
|
20240619,192600,359401995,2220,2220,2220,2220,0
|
|
20240619,192500,359401995,2220,2220,2220,2220,0
|
|
20240619,192400,359401995,2220,2220,2220,2220,0
|
|
20240619,192300,359401995,2220,2220,2220,2220,0
|
|
20240619,192200,359401995,2220,2220,2220,2220,0
|
|
20240619,192100,359401995,2220,2220,2220,2220,0
|
|
20240619,192000,359401995,2220,2220,2220,2220,0
|
|
20240619,191900,359401995,2220,2220,2220,2220,0
|
|
20240619,191800,359401995,2220,2220,2220,2220,0
|
|
20240619,191700,359401995,2220,2220,2220,2220,0
|
|
20240619,191600,359401995,2220,2220,2220,2220,0
|
|
20240619,191500,359401995,2220,2220,2220,2220,0
|
|
20240619,191400,359401995,2220,2220,2220,2220,1663
|
|
20240619,191300,359401995,2220,2220,2220,2220,0
|
|
20240619,191200,359401995,2220,2220,2220,2220,0
|
|
20240619,191100,359401995,2220,2220,2220,2220,0
|
|
20240619,191000,359401995,2220,2220,2220,2220,0
|
|
20240619,190900,359401995,2220,2220,2220,2220,0
|
|
20240619,190800,359401995,2220,2220,2220,2220,0
|
|
20240619,190700,359401995,2220,2220,2220,2220,0
|
|
20240619,190600,359401995,2220,2220,2220,2220,0
|
|
20240619,190500,359401995,2220,2220,2220,2220,0
|
|
20240619,190400,359401995,2220,2220,2220,2220,0
|
|
20240619,190300,359401995,2220,2220,2220,2220,0
|
|
20240619,190200,359401995,2220,2220,2220,2220,0
|
|
20240619,190100,359401995,2220,2220,2220,2220,0
|
|
20240619,190000,359401995,2220,2220,2220,2220,0
|
|
20240619,185900,359401995,2220,2220,2220,2220,0
|
|
20240619,185800,359401995,2220,2220,2220,2220,0
|
|
20240619,185700,359401995,2220,2220,2220,2220,0
|
|
20240619,185600,359401995,2220,2220,2220,2220,0
|
|
20240619,185500,359401995,2220,2220,2220,2220,0
|
|
20240619,185400,359401995,2220,2220,2220,2220,0
|
|
20240619,185300,359401995,2220,2220,2220,2220,0
|
|
20240619,185200,359401995,2220,2220,2220,2220,0
|
|
20240619,185100,359401995,2220,2220,2220,2220,0
|
|
20240619,185000,359401995,2220,2220,2220,2220,0
|
|
20240619,184900,359401995,2220,2220,2220,2220,0
|
|
20240619,184800,359401995,2220,2220,2220,2220,0
|
|
20240619,184700,359401995,2220,2220,2220,2220,0
|
|
20240619,184600,359401995,2220,2220,2220,2220,0
|
|
20240619,184500,359401995,2220,2220,2220,2220,0
|
|
20240619,184400,359401995,2220,2220,2220,2220,1663
|
|
20240619,184300,359401995,2220,2220,2220,2220,0
|
|
20240619,184200,359401995,2220,2220,2220,2220,0
|
|
20240619,184100,359401995,2220,2220,2220,2220,0
|
|
20240619,184000,359401995,2220,2220,2220,2220,0
|
|
20240619,183900,359401995,2220,2220,2220,2220,0
|
|
20240619,183800,359401995,2220,2220,2220,2220,0
|
|
20240619,183700,359401995,2220,2220,2220,2220,0
|
|
20240619,183600,359401995,2220,2220,2220,2220,0
|
|
20240619,183500,359401995,2220,2220,2220,2220,0
|
|
20240619,183400,359401995,2220,2220,2220,2220,0
|
|
20240619,183300,359401995,2220,2220,2220,2220,0
|
|
20240619,183200,359401995,2220,2220,2220,2220,0
|
|
20240619,183100,359401995,2220,2220,2220,2220,0
|
|
20240619,183000,359401995,2220,2220,2220,2220,0
|
|
20240619,182900,359401995,2220,2220,2220,2220,0
|
|
20240619,182800,359401995,2220,2220,2220,2220,0
|
|
20240619,182700,359401995,2220,2220,2220,2220,0
|
|
20240619,182600,359401995,2220,2220,2220,2220,0
|
|
20240619,182500,359401995,2220,2220,2220,2220,0
|
|
20240619,182400,359401995,2220,2220,2220,2220,0
|
|
20240619,182300,359401995,2220,2220,2220,2220,0
|
|
20240619,182200,359401995,2220,2220,2220,2220,0
|
|
20240619,182100,359401995,2220,2220,2220,2220,0
|
|
20240619,182000,359401995,2220,2220,2220,2220,0
|
|
20240619,181900,359401995,2220,2220,2220,2220,0
|
|
20240619,181800,359401995,2220,2220,2220,2220,0
|
|
20240619,181700,359401995,2220,2220,2220,2220,0
|
|
20240619,181600,359401995,2220,2220,2220,2220,0
|
|
20240619,181500,359401995,2220,2220,2220,2220,0
|
|
20240619,181400,359401995,2220,2220,2220,2220,1663
|
|
20240619,181300,359401995,2220,2220,2220,2220,0
|
|
20240619,181200,359401995,2220,2220,2220,2220,0
|
|
20240619,181100,359401995,2220,2220,2220,2220,0
|
|
20240619,181000,359401995,2220,2220,2220,2220,0
|
|
20240619,180900,359401995,2220,2220,2220,2220,0
|
|
20240619,180800,359401995,2220,2220,2220,2220,0
|
|
20240619,180700,359401995,2220,2220,2220,2220,0
|
|
20240619,180600,359401995,2220,2220,2220,2220,0
|
|
20240619,180500,359401995,2220,2220,2220,2220,0
|
|
20240619,180400,359401995,2220,2220,2220,2220,0
|
|
20240619,180300,359401995,2220,2220,2220,2220,0
|
|
20240619,180200,359401995,2220,2220,2220,2220,0
|
|
20240619,180100,359401995,2220,2220,2220,2220,0
|
|
20240619,180000,359401995,2220,2220,2220,2220,0
|
|
20240619,175900,359401995,2220,2220,2220,2220,0
|
|
20240619,175800,359401995,2220,2220,2220,2220,0
|
|
20240619,175700,359401995,2220,2220,2220,2220,0
|
|
20240619,175600,359401995,2220,2220,2220,2220,0
|
|
20240619,175500,359401995,2220,2220,2220,2220,0
|
|
20240619,175400,359401995,2220,2220,2220,2220,0
|
|
20240619,175300,359401995,2220,2220,2220,2220,0
|
|
20240619,175200,359401995,2220,2220,2220,2220,0
|
|
20240619,175100,359401995,2220,2220,2220,2220,0
|
|
20240619,175000,359401995,2220,2220,2220,2220,0
|
|
20240619,174900,359401995,2220,2220,2220,2220,0
|
|
20240619,174800,359401995,2220,2220,2220,2220,0
|
|
20240619,174700,359401995,2220,2220,2220,2220,0
|
|
20240619,174600,359401995,2220,2220,2220,2220,0
|
|
20240619,174500,359401995,2220,2220,2220,2220,0
|
|
20240619,174400,359401995,2220,2220,2220,2220,1663
|
|
20240619,174300,359401995,2220,2220,2220,2220,0
|
|
20240619,174200,359401995,2220,2220,2220,2220,0
|
|
20240619,174100,359401995,2220,2220,2220,2220,0
|
|
20240619,174000,359401995,2220,2220,2220,2220,0
|
|
20240619,173900,359401995,2220,2220,2220,2220,0
|
|
20240619,173800,359401995,2220,2220,2220,2220,0
|
|
20240619,173700,359401995,2220,2220,2220,2220,0
|
|
20240619,173600,359401995,2220,2220,2220,2220,0
|
|
20240619,173500,359401995,2220,2220,2220,2220,0
|
|
20240619,173400,359401995,2220,2220,2220,2220,0
|
|
20240619,173300,359401995,2220,2220,2220,2220,0
|
|
20240619,173200,359401995,2220,2220,2220,2220,0
|
|
20240619,173100,359401995,2220,2220,2220,2220,0
|
|
20240619,173000,359401995,2220,2220,2220,2220,0
|
|
20240619,172900,359401995,2220,2220,2220,2220,0
|
|
20240619,172800,359401995,2220,2220,2220,2220,0
|
|
20240619,172700,359401995,2220,2220,2220,2220,0
|
|
20240619,172600,359401995,2220,2220,2220,2220,0
|
|
20240619,172500,359401995,2220,2220,2220,2220,0
|
|
20240619,172400,359401995,2220,2220,2220,2220,0
|
|
20240619,172300,359401995,2220,2220,2220,2220,0
|
|
20240619,172200,359401995,2220,2220,2220,2220,0
|
|
20240619,172100,359401995,2220,2220,2220,2220,0
|
|
20240619,172000,359401995,2220,2220,2220,2220,0
|
|
20240619,171900,359401995,2220,2220,2220,2220,0
|
|
20240619,171800,359401995,2220,2220,2220,2220,0
|
|
20240619,171700,359401995,2220,2220,2220,2220,0
|
|
20240619,171600,359401995,2220,2220,2220,2220,0
|
|
20240619,171500,359401995,2220,2220,2220,2220,0
|
|
20240619,171400,359401995,2220,2220,2220,2220,1663
|
|
20240619,171300,359401995,2220,2220,2220,2220,0
|
|
20240619,171200,359401995,2220,2220,2220,2220,0
|
|
20240619,171100,359401995,2220,2220,2220,2220,0
|
|
20240619,171000,359401995,2220,2220,2220,2220,0
|
|
20240619,170900,359401995,2220,2220,2220,2220,0
|
|
20240619,170800,359401995,2220,2220,2220,2220,0
|
|
20240619,170700,359401995,2220,2220,2220,2220,0
|
|
20240619,170600,359401995,2220,2220,2220,2220,0
|
|
20240619,170500,359401995,2220,2220,2220,2220,0
|
|
20240619,170400,359401995,2220,2220,2220,2220,0
|
|
20240619,170300,359401995,2220,2220,2220,2220,0
|
|
20240619,170200,359401995,2220,2220,2220,2220,0
|
|
20240619,170100,359401995,2220,2220,2220,2220,0
|
|
20240619,170000,359401995,2220,2220,2220,2220,0
|
|
20240619,165900,359401995,2220,2220,2220,2220,0
|
|
20240619,165800,359401995,2220,2220,2220,2220,0
|
|
20240619,165700,359401995,2220,2220,2220,2220,0
|
|
20240619,165600,359401995,2220,2220,2220,2220,0
|
|
20240619,165500,359401995,2220,2220,2220,2220,0
|
|
20240619,165400,359401995,2220,2220,2220,2220,0
|
|
20240619,165300,359401995,2220,2220,2220,2220,0
|
|
20240619,165200,359401995,2220,2220,2220,2220,0
|
|
20240619,165100,359401995,2220,2220,2220,2220,0
|
|
20240619,165000,359401995,2220,2220,2220,2220,0
|
|
20240619,164900,359401995,2220,2220,2220,2220,0
|
|
20240619,164800,359401995,2220,2220,2220,2220,0
|
|
20240619,164700,359401995,2220,2220,2220,2220,0
|
|
20240619,164600,359401995,2220,2220,2220,2220,0
|
|
20240619,164500,359401995,2220,2220,2220,2220,0
|
|
20240619,164400,359401995,2220,2220,2220,2220,1663
|
|
20240619,164300,359401995,2220,2220,2220,2220,0
|
|
20240619,164200,359401995,2220,2220,2220,2220,0
|
|
20240619,164100,359401995,2220,2220,2220,2220,0
|
|
20240619,164000,359401995,2220,2220,2220,2220,0
|
|
20240619,163900,359401995,2220,2220,2220,2220,0
|
|
20240619,163800,359401995,2220,2220,2220,2220,0
|
|
20240619,163700,359401995,2220,2220,2220,2220,0
|
|
20240619,163600,359401995,2220,2220,2220,2220,0
|
|
20240619,163500,359401995,2220,2220,2220,2220,0
|
|
20240619,163400,359401995,2220,2220,2220,2220,0
|
|
20240619,163300,359401995,2220,2220,2220,2220,0
|
|
20240619,163200,359401995,2220,2220,2220,2220,0
|
|
20240619,163100,359401995,2220,2220,2220,2220,0
|
|
20240619,163000,359401995,2220,2220,2220,2220,0
|
|
20240619,162900,359401995,2220,2220,2220,2220,0
|
|
20240619,162800,359401995,2220,2220,2220,2220,0
|
|
20240619,162700,359401995,2220,2220,2220,2220,0
|
|
20240619,162600,359401995,2220,2220,2220,2220,0
|
|
20240619,162500,359401995,2220,2220,2220,2220,0
|
|
20240619,162400,359401995,2220,2220,2220,2220,0
|
|
20240619,162300,359401995,2220,2220,2220,2220,0
|
|
20240619,162200,359401995,2220,2220,2220,2220,0
|
|
20240619,162100,359401995,2220,2220,2220,2220,0
|
|
20240619,162000,359401995,2220,2220,2220,2220,0
|
|
20240619,161900,359401995,2220,2220,2220,2220,0
|
|
20240619,161800,359401995,2220,2220,2220,2220,0
|
|
20240619,161700,359401995,2220,2220,2220,2220,0
|
|
20240619,161600,359401995,2220,2220,2220,2220,0
|
|
20240619,161500,359401995,2220,2220,2220,2220,0
|
|
20240619,161400,359401995,2220,2220,2220,2220,1663
|
|
20240619,161300,359401995,2220,2220,2220,2220,0
|
|
20240619,161200,359401995,2220,2220,2220,2220,0
|
|
20240619,161100,359401995,2220,2220,2220,2220,0
|
|
20240619,161000,359401995,2220,2220,2220,2220,0
|
|
20240619,160900,359401995,2220,2220,2220,2220,0
|
|
20240619,160800,359401995,2220,2220,2220,2220,0
|
|
20240619,160700,359401995,2220,2220,2220,2220,0
|
|
20240619,160600,359401995,2220,2220,2220,2220,0
|
|
20240619,160500,359401995,2220,2220,2220,2220,0
|
|
20240619,160400,359401995,2220,2220,2220,2220,0
|
|
20240619,160300,359401995,2220,2220,2220,2220,0
|
|
20240619,160200,359401995,2220,2220,2220,2220,0
|
|
20240619,160100,359401995,2220,2220,2220,2220,0
|
|
20240619,160000,359401995,2220,2220,2220,2220,0
|
|
20240619,155900,359401995,2220,2220,2220,2220,0
|
|
20240619,155800,359401995,2220,2220,2220,2220,0
|
|
20240619,155700,359401995,2220,2220,2220,2220,0
|
|
20240619,155600,359401995,2220,2220,2220,2220,0
|
|
20240619,155500,359401995,2220,2220,2220,2220,0
|
|
20240619,155400,359401995,2220,2220,2220,2220,0
|
|
20240619,155300,359401995,2220,2220,2220,2220,0
|
|
20240619,155200,359401995,2220,2220,2220,2220,0
|
|
20240619,155100,359401995,2220,2220,2220,2220,0
|
|
20240619,155000,359401995,2220,2220,2220,2220,0
|
|
20240619,154900,359401995,2220,2220,2220,2220,0
|
|
20240619,154800,359401995,2220,2220,2220,2220,0
|
|
20240619,154700,359401995,2220,2220,2220,2220,0
|
|
20240619,154600,359401995,2220,2220,2220,2220,0
|
|
20240619,154500,359401995,2220,2220,2220,2220,0
|
|
20240619,154400,359401995,2220,2220,2220,2220,1663
|
|
20240619,154300,359401995,2220,2220,2220,2220,0
|
|
20240619,154200,359401995,2220,2220,2220,2220,0
|
|
20240619,154100,359401995,2220,2220,2220,2220,0
|
|
20240619,154000,359401995,2220,2220,2220,2220,0
|
|
20240619,153900,359401995,2220,2220,2220,2220,0
|
|
20240619,153800,359401995,2220,2220,2220,2220,0
|
|
20240619,153700,359401995,2220,2220,2220,2220,0
|
|
20240619,153600,359401995,2220,2220,2220,2220,0
|
|
20240619,153500,359401995,2220,2220,2220,2220,0
|
|
20240619,153400,359401995,2220,2220,2220,2220,0
|
|
20240619,153300,359401995,2220,2220,2220,2220,0
|
|
20240619,153200,359401995,2220,2220,2220,2220,0
|
|
20240619,153100,359401995,2220,2220,2220,2220,0
|
|
20240619,153000,359401995,2220,2220,2220,2220,1663
|
|
20240619,152900,355710135,2220,2220,2220,2220,0
|
|
20240619,152800,355710135,2220,2220,2220,2220,0
|
|
20240619,152700,355710135,2220,2220,2220,2220,0
|
|
20240619,152600,355710135,2220,2220,2220,2220,0
|
|
20240619,152500,355710135,2220,2220,2220,2220,0
|
|
20240619,152400,355710135,2220,2220,2220,2220,0
|
|
20240619,152300,355710135,2220,2220,2220,2220,0
|
|
20240619,152200,355710135,2220,2220,2220,2220,0
|
|
20240619,152100,355710135,2220,2220,2220,2220,0
|
|
20240619,152000,355710135,2220,2220,2220,2220,0
|
|
20240619,151900,355710135,2220,2220,2220,2220,9
|
|
20240619,151800,355690155,2220,2215,2220,2210,1033
|
|
20240619,151700,353406495,2220,2220,2220,2220,400
|
|
20240619,151600,352518495,2215,2215,2215,2215,26
|
|
20240619,151500,352460905,2220,2215,2220,2215,451
|
|
20240619,151400,351460440,2215,2215,2220,2215,560
|
|
20240619,151300,350218890,2215,2215,2215,2215,200
|
|
20240619,151200,349775890,2220,2220,2220,2220,0
|
|
20240619,151100,349775890,2220,2220,2220,2220,1
|
|
20240619,151000,349773670,2220,2220,2220,2220,100
|
|
20240619,150900,349551670,2220,2220,2220,2220,1511
|
|
20240619,150800,346197250,2220,2220,2220,2220,0
|
|
20240619,150700,346197250,2220,2220,2220,2220,1000
|
|
20240619,150600,343977250,2215,2215,2220,2210,647
|
|
20240619,150500,342544950,2215,2220,2220,2215,6015
|
|
20240619,150400,329216725,2220,2220,2220,2220,100
|
|
20240619,150300,328994725,2220,2220,2220,2220,300
|
|
20240619,150200,328328725,2225,2225,2225,2225,50
|
|
20240619,150100,328217475,2220,2220,2220,2220,670
|
|
20240619,150000,326730075,2220,2220,2220,2220,0
|
|
20240619,145900,326730075,2220,2220,2220,2220,0
|
|
20240619,145800,326730075,2220,2220,2220,2220,123
|
|
20240619,145700,326457015,2220,2220,2220,2220,300
|
|
20240619,145600,325791015,2220,2220,2220,2220,100
|
|
20240619,145500,325569015,2220,2220,2220,2220,0
|
|
20240619,145400,325569015,2220,2220,2220,2220,21
|
|
20240619,145300,325522395,2220,2220,2220,2220,397
|
|
20240619,145200,324641055,2225,2225,2225,2225,0
|
|
20240619,145100,324641055,2225,2220,2225,2220,5744
|
|
20240619,145000,311887745,2220,2220,2220,2220,402
|
|
20240619,144900,310995305,2220,2220,2220,2220,0
|
|
20240619,144800,310995305,2220,2220,2220,2220,0
|
|
20240619,144700,310995305,2220,2220,2220,2220,55
|
|
20240619,144600,310873205,2220,2220,2220,2220,1201
|
|
20240619,144500,308206985,2215,2215,2215,2215,808
|
|
20240619,144400,306417265,2215,2215,2215,2215,0
|
|
20240619,144300,306417265,2215,2215,2215,2215,0
|
|
20240619,144200,306417265,2215,2215,2215,2215,0
|
|
20240619,144100,306417265,2215,2215,2215,2215,1
|
|
20240619,144000,306415050,2220,2220,2220,2220,0
|
|
20240619,143900,306415050,2220,2220,2220,2220,0
|
|
20240619,143800,306415050,2220,2220,2220,2220,0
|
|
20240619,143700,306415050,2220,2220,2220,2220,0
|
|
20240619,143600,306415050,2220,2220,2220,2220,0
|
|
20240619,143500,306415050,2220,2220,2220,2220,0
|
|
20240619,143400,306415050,2220,2220,2220,2220,0
|
|
20240619,143300,306415050,2220,2220,2220,2220,1
|
|
20240619,143200,306412830,2220,2220,2220,2220,0
|
|
20240619,143100,306412830,2220,2220,2220,2220,90
|
|
20240619,143000,306213030,2215,2215,2215,2215,0
|
|
20240619,142900,306213030,2215,2215,2215,2215,0
|
|
20240619,142800,306213030,2215,2215,2215,2215,0
|
|
20240619,142700,306213030,2215,2215,2215,2215,0
|
|
20240619,142600,306213030,2215,2215,2215,2215,0
|
|
20240619,142500,306213030,2215,2215,2215,2215,0
|
|
20240619,142400,306213030,2215,2215,2215,2215,0
|
|
20240619,142300,306213030,2215,2215,2215,2215,0
|
|
20240619,142200,306213030,2215,2215,2215,2215,0
|
|
20240619,142100,306213030,2215,2215,2215,2215,0
|
|
20240619,142000,306213030,2215,2215,2215,2215,0
|
|
20240619,141900,306213030,2215,2215,2215,2215,50
|
|
20240619,141800,306102280,2215,2215,2215,2215,0
|
|
20240619,141700,306102280,2215,2215,2215,2215,0
|
|
20240619,141600,306102280,2215,2215,2215,2215,0
|
|
20240619,141500,306102280,2215,2220,2220,2215,7
|
|
20240619,141400,306086750,2220,2220,2220,2220,0
|
|
20240619,141300,306086750,2220,2220,2220,2220,300
|
|
20240619,141200,305420750,2220,2220,2220,2220,300
|
|
20240619,141100,304754750,2220,2220,2220,2220,0
|
|
20240619,141000,304754750,2220,2220,2220,2220,0
|
|
20240619,140900,304754750,2220,2220,2220,2220,0
|
|
20240619,140800,304754750,2220,2220,2220,2220,0
|
|
20240619,140700,304754750,2220,2220,2220,2220,2
|
|
20240619,140600,304750310,2220,2220,2220,2220,0
|
|
20240619,140500,304750310,2220,2220,2220,2220,0
|
|
20240619,140400,304750310,2220,2220,2220,2220,0
|
|
20240619,140300,304750310,2220,2220,2220,2220,0
|
|
20240619,140200,304750310,2220,2220,2220,2220,0
|
|
20240619,140100,304750310,2220,2220,2220,2220,60
|
|
20240619,140000,304617110,2215,2215,2215,2215,0
|
|
20240619,135900,304617110,2215,2215,2215,2215,300
|
|
20240619,135800,303952610,2215,2215,2215,2215,0
|
|
20240619,135700,303952610,2215,2215,2215,2215,1
|
|
20240619,135600,303950395,2220,2220,2220,2220,0
|
|
20240619,135500,303950395,2220,2220,2220,2220,0
|
|
20240619,135400,303950395,2220,2220,2220,2220,0
|
|
20240619,135300,303950395,2220,2220,2220,2220,0
|
|
20240619,135200,303950395,2220,2220,2220,2220,1000
|
|
20240619,135100,301730395,2220,2215,2220,2215,342
|
|
20240619,135000,300972765,2215,2215,2215,2215,0
|
|
20240619,134900,300972765,2215,2215,2215,2215,0
|
|
20240619,134800,300972765,2215,2215,2215,2215,100
|
|
20240619,134700,300751265,2210,2210,2210,2210,0
|
|
20240619,134600,300751265,2210,2215,2215,2210,242
|
|
20240619,134500,300216425,2210,2210,2210,2210,0
|
|
20240619,134400,300216425,2210,2210,2210,2210,0
|
|
20240619,134300,300216425,2210,2210,2210,2210,0
|
|
20240619,134200,300216425,2210,2210,2210,2210,0
|
|
20240619,134100,300216425,2210,2210,2210,2210,0
|
|
20240619,134000,300216425,2210,2210,2210,2210,564
|
|
20240619,133900,298969985,2210,2210,2210,2210,0
|
|
20240619,133800,298969985,2210,2210,2210,2210,0
|
|
20240619,133700,298969985,2210,2210,2210,2210,0
|
|
20240619,133600,298969985,2210,2210,2210,2210,0
|
|
20240619,133500,298969985,2210,2210,2210,2210,2400
|
|
20240619,133400,293665985,2210,2210,2210,2210,0
|
|
20240619,133300,293665985,2210,2210,2210,2210,0
|
|
20240619,133200,293665985,2210,2210,2210,2210,366
|
|
20240619,133100,292857125,2220,2220,2220,2220,528
|
|
20240619,133000,291684965,2210,2210,2210,2210,0
|
|
20240619,132900,291684965,2210,2210,2220,2210,79
|
|
20240619,132800,291509905,2220,2220,2220,2220,0
|
|
20240619,132700,291509905,2220,2220,2220,2220,0
|
|
20240619,132600,291509905,2220,2220,2220,2220,0
|
|
20240619,132500,291509905,2220,2220,2220,2220,0
|
|
20240619,132400,291509905,2220,2220,2220,2220,4518
|
|
20240619,132300,281479945,2220,2220,2220,2220,1730
|
|
20240619,132200,277639345,2210,2210,2210,2210,0
|
|
20240619,132100,277639345,2210,2210,2210,2210,300
|
|
20240619,132000,276976345,2210,2210,2210,2210,128
|
|
20240619,131900,276693465,2220,2220,2220,2220,0
|
|
20240619,131800,276693465,2220,2220,2220,2220,0
|
|
20240619,131700,276693465,2220,2220,2220,2220,0
|
|
20240619,131600,276693465,2220,2220,2220,2220,0
|
|
20240619,131500,276693465,2220,2220,2220,2220,0
|
|
20240619,131400,276693465,2220,2220,2220,2220,5
|
|
20240619,131300,276682365,2210,2210,2210,2210,0
|
|
20240619,131200,276682365,2210,2220,2220,2210,18
|
|
20240619,131100,276642415,2220,2220,2220,2220,10
|
|
20240619,131000,276620215,2220,2220,2220,2220,0
|
|
20240619,130900,276620215,2220,2220,2220,2220,1
|
|
20240619,130800,276617995,2220,2220,2220,2220,20
|
|
20240619,130700,276573595,2220,2220,2220,2220,100
|
|
20240619,130600,276351595,2220,2220,2220,2220,2
|
|
20240619,130500,276347155,2210,2210,2210,2210,0
|
|
20240619,130400,276347155,2210,2210,2210,2210,0
|
|
20240619,130300,276347155,2210,2210,2210,2210,0
|
|
20240619,130200,276347155,2210,2210,2210,2210,0
|
|
20240619,130100,276347155,2210,2210,2210,2210,0
|
|
20240619,130000,276347155,2210,2215,2215,2210,1375
|
|
20240619,125900,273307720,2215,2215,2215,2215,1
|
|
20240619,125800,273305505,2215,2215,2215,2215,0
|
|
20240619,125700,273305505,2215,2215,2215,2215,0
|
|
20240619,125600,273305505,2215,2215,2215,2215,0
|
|
20240619,125500,273305505,2215,2215,2215,2215,0
|
|
20240619,125400,273305505,2215,2215,2215,2215,0
|
|
20240619,125300,273305505,2215,2215,2215,2215,0
|
|
20240619,125200,273305505,2215,2215,2215,2215,0
|
|
20240619,125100,273305505,2215,2215,2215,2215,0
|
|
20240619,125000,273305505,2215,2215,2215,2215,0
|
|
20240619,124900,273305505,2215,2215,2215,2215,218
|
|
20240619,124800,272822635,2215,2215,2215,2215,0
|
|
20240619,124700,272822635,2215,2215,2215,2215,0
|
|
20240619,124600,272822635,2215,2215,2215,2215,0
|
|
20240619,124500,272822635,2215,2220,2220,2215,3751
|
|
20240619,124400,264508840,2225,2225,2225,2225,0
|
|
20240619,124300,264508840,2225,2225,2225,2225,0
|
|
20240619,124200,264508840,2225,2225,2225,2225,0
|
|
20240619,124100,264508840,2225,2225,2225,2225,5
|
|
20240619,124000,264497715,2225,2225,2225,2225,4
|
|
20240619,123900,264488815,2220,2220,2220,2220,0
|
|
20240619,123800,264488815,2220,2220,2220,2220,0
|
|
20240619,123700,264488815,2220,2220,2220,2220,81
|
|
20240619,123600,264308995,2225,2225,2225,2225,0
|
|
20240619,123500,264308995,2225,2225,2225,2225,0
|
|
20240619,123400,264308995,2225,2225,2225,2225,0
|
|
20240619,123300,264308995,2225,2225,2225,2225,1
|
|
20240619,123200,264306770,2225,2225,2225,2225,340
|
|
20240619,123100,263550270,2225,2225,2225,2225,0
|
|
20240619,123000,263550270,2225,2225,2225,2225,0
|
|
20240619,122900,263550270,2225,2225,2225,2225,0
|
|
20240619,122800,263550270,2225,2225,2225,2225,3
|
|
20240619,122700,263543595,2225,2225,2225,2225,19
|
|
20240619,122600,263501320,2225,2220,2225,2220,2932
|
|
20240619,122500,256988255,2220,2215,2220,2215,3607
|
|
20240619,122400,248982215,2215,2215,2215,2215,0
|
|
20240619,122300,248982215,2215,2215,2215,2215,1217
|
|
20240619,122200,246286560,2215,2215,2215,2215,215
|
|
20240619,122100,245810335,2215,2215,2215,2215,15
|
|
20240619,122000,245777110,2215,2210,2215,2210,1090
|
|
20240619,121900,243363060,2210,2210,2210,2210,0
|
|
20240619,121800,243363060,2210,2210,2210,2210,0
|
|
20240619,121700,243363060,2210,2210,2210,2210,158
|
|
20240619,121600,243013880,2210,2210,2210,2210,0
|
|
20240619,121500,243013880,2210,2210,2210,2210,412
|
|
20240619,121400,242103360,2210,2210,2210,2210,1
|
|
20240619,121300,242101150,2210,2210,2210,2210,10
|
|
20240619,121200,242079050,2205,2205,2205,2205,0
|
|
20240619,121100,242079050,2205,2205,2205,2205,0
|
|
20240619,121000,242079050,2205,2205,2205,2205,34
|
|
20240619,120900,242004080,2210,2210,2210,2210,0
|
|
20240619,120800,242004080,2210,2210,2210,2210,0
|
|
20240619,120700,242004080,2210,2210,2210,2210,0
|
|
20240619,120600,242004080,2210,2210,2210,2210,0
|
|
20240619,120500,242004080,2210,2205,2210,2205,600
|
|
20240619,120400,240679580,2210,2210,2210,2210,360
|
|
20240619,120300,239883980,2210,2210,2210,2210,0
|
|
20240619,120200,239883980,2210,2210,2210,2210,2000
|
|
20240619,120100,235463980,2200,2200,2200,2200,0
|
|
20240619,120000,235463980,2200,2200,2200,2200,0
|
|
20240619,115900,235463980,2200,2200,2200,2200,40
|
|
20240619,115800,235375980,2195,2195,2195,2195,0
|
|
20240619,115700,235375980,2195,2210,2210,2195,7060
|
|
20240619,115600,219867135,2210,2210,2210,2210,20
|
|
20240619,115500,219822935,2205,2205,2205,2205,0
|
|
20240619,115400,219822935,2205,2205,2205,2205,50
|
|
20240619,115300,219712685,2205,2205,2205,2205,428
|
|
20240619,115200,218768945,2205,2205,2205,2205,1
|
|
20240619,115100,218766740,2205,2205,2205,2205,70
|
|
20240619,115000,218612390,2200,2200,2200,2200,450
|
|
20240619,114900,217622390,2200,2200,2200,2200,0
|
|
20240619,114800,217622390,2200,2200,2200,2200,0
|
|
20240619,114700,217622390,2200,2200,2200,2200,0
|
|
20240619,114600,217622390,2200,2200,2200,2200,0
|
|
20240619,114500,217622390,2200,2205,2205,2200,1028
|
|
20240619,114400,215360765,2205,2205,2205,2205,0
|
|
20240619,114300,215360765,2205,2205,2205,2205,35
|
|
20240619,114200,215283590,2205,2205,2205,2205,0
|
|
20240619,114100,215283590,2205,2205,2205,2205,0
|
|
20240619,114000,215283590,2205,2205,2205,2205,0
|
|
20240619,113900,215283590,2205,2200,2205,2200,1101
|
|
20240619,113800,212858885,2205,2205,2205,2205,210
|
|
20240619,113700,212395835,2205,2205,2205,2205,200
|
|
20240619,113600,211954835,2205,2210,2210,2205,2362
|
|
20240619,113500,206735315,2210,2210,2210,2210,0
|
|
20240619,113400,206735315,2210,2210,2210,2210,693
|
|
20240619,113300,205203785,2210,2210,2210,2210,0
|
|
20240619,113200,205203785,2210,2210,2210,2210,0
|
|
20240619,113100,205203785,2210,2205,2210,2200,102
|
|
20240619,113000,204978880,2210,2210,2210,2210,50
|
|
20240619,112900,204868380,2210,2210,2210,2210,1325
|
|
20240619,112800,201940130,2200,2200,2200,2200,0
|
|
20240619,112700,201940130,2200,2200,2200,2200,0
|
|
20240619,112600,201940130,2200,2200,2200,2200,0
|
|
20240619,112500,201940130,2200,2200,2200,2200,207
|
|
20240619,112400,201484730,2200,2210,2210,2200,2002
|
|
20240619,112300,197080295,2210,2210,2210,2210,2
|
|
20240619,112200,197075875,2205,2205,2205,2205,2486
|
|
20240619,112100,191594245,2205,2205,2205,2205,0
|
|
20240619,112000,191594245,2205,2205,2205,2205,0
|
|
20240619,111900,191594245,2205,2205,2205,2205,0
|
|
20240619,111800,191594245,2205,2205,2205,2205,500
|
|
20240619,111700,190491745,2210,2210,2210,2210,1
|
|
20240619,111600,190489535,2205,2205,2205,2205,2100
|
|
20240619,111500,185859035,2200,2200,2200,2200,0
|
|
20240619,111400,185859035,2200,2200,2200,2200,0
|
|
20240619,111300,185859035,2200,2200,2200,2200,1000
|
|
20240619,111200,183659035,2200,2200,2200,2200,250
|
|
20240619,111100,183109035,2200,2200,2200,2200,1
|
|
20240619,111000,183106835,2200,2200,2200,2200,1723
|
|
20240619,110900,179316235,2205,2205,2205,2205,628
|
|
20240619,110800,177931495,2205,2205,2205,2200,256
|
|
20240619,110700,177367295,2205,2210,2210,2205,1185
|
|
20240619,110600,174754365,2205,2205,2205,2205,40
|
|
20240619,110500,174666165,2200,2200,2200,2200,0
|
|
20240619,110400,174666165,2200,2200,2200,2200,886
|
|
20240619,110300,172716965,2200,2200,2200,2200,0
|
|
20240619,110200,172716965,2200,2200,2200,2200,0
|
|
20240619,110100,172716965,2200,2200,2200,2200,493
|
|
20240619,110000,171632365,2200,2200,2200,2200,800
|
|
20240619,105900,169872365,2200,2210,2210,2200,9433
|
|
20240619,105800,149096355,2205,2205,2205,2205,0
|
|
20240619,105700,149096355,2205,2205,2205,2205,0
|
|
20240619,105600,149096355,2205,2205,2205,2205,0
|
|
20240619,105500,149096355,2205,2210,2210,2205,2530
|
|
20240619,105400,143505795,2210,2210,2210,2210,0
|
|
20240619,105300,143505795,2210,2215,2215,2210,511
|
|
20240619,105200,142376480,2215,2215,2215,2215,2
|
|
20240619,105100,142372050,2210,2210,2210,2210,0
|
|
20240619,105000,142372050,2210,2210,2210,2210,49
|
|
20240619,104900,142263760,2210,2210,2210,2210,2
|
|
20240619,104800,142259340,2205,2210,2210,2205,6556
|
|
20240619,104700,127789420,2215,2215,2215,2215,0
|
|
20240619,104600,127789420,2215,2215,2215,2215,101
|
|
20240619,104500,127565705,2220,2220,2220,2220,0
|
|
20240619,104400,127565705,2220,2220,2220,2220,1000
|
|
20240619,104300,125345705,2220,2215,2220,2215,3000
|
|
20240619,104200,118695705,2220,2220,2220,2220,0
|
|
20240619,104100,118695705,2220,2220,2220,2220,0
|
|
20240619,104000,118695705,2220,2220,2220,2220,0
|
|
20240619,103900,118695705,2220,2220,2220,2220,1
|
|
20240619,103800,118693485,2215,2215,2215,2215,2329
|
|
20240619,103700,113534750,2220,2220,2220,2220,10
|
|
20240619,103600,113512550,2220,2220,2220,2220,0
|
|
20240619,103500,113512550,2220,2220,2220,2220,46
|
|
20240619,103400,113410430,2215,2215,2215,2215,800
|
|
20240619,103300,111638430,2220,2220,2220,2220,1000
|
|
20240619,103200,109418430,2220,2220,2220,2220,300
|
|
20240619,103100,108752430,2220,2220,2220,2220,0
|
|
20240619,103000,108752430,2220,2220,2220,2220,0
|
|
20240619,102900,108752430,2220,2220,2220,2220,0
|
|
20240619,102800,108752430,2220,2220,2220,2220,50
|
|
20240619,102700,108641430,2220,2220,2220,2220,0
|
|
20240619,102600,108641430,2220,2220,2220,2220,350
|
|
20240619,102500,107864430,2220,2210,2220,2210,2172
|
|
20240619,102400,103061310,2205,2210,2210,2205,1800
|
|
20240619,102300,99091790,2210,2210,2210,2210,0
|
|
20240619,102200,99091790,2210,2210,2210,2210,0
|
|
20240619,102100,99091790,2210,2220,2220,2210,8699
|
|
20240619,102000,79828675,2225,2225,2225,2225,1
|
|
20240619,101900,79826450,2225,2225,2225,2225,100
|
|
20240619,101800,79603950,2220,2225,2225,2220,1000
|
|
20240619,101700,77379365,2225,2225,2225,2225,190
|
|
20240619,101600,76956615,2230,2225,2230,2225,2
|
|
20240619,101500,76952160,2225,2225,2225,2225,50
|
|
20240619,101400,76840910,2230,2230,2230,2230,0
|
|
20240619,101300,76840910,2230,2230,2230,2230,6
|
|
20240619,101200,76827530,2230,2230,2230,2230,229
|
|
20240619,101100,76316860,2225,2225,2225,2225,0
|
|
20240619,101000,76316860,2225,2225,2225,2225,0
|
|
20240619,100900,76316860,2225,2225,2225,2225,0
|
|
20240619,100800,76316860,2225,2225,2225,2225,0
|
|
20240619,100700,76316860,2225,2225,2225,2225,636
|
|
20240619,100600,74901760,2225,2225,2225,2225,200
|
|
20240619,100500,74456760,2225,2225,2225,2225,0
|
|
20240619,100400,74456760,2225,2225,2225,2225,925
|
|
20240619,100300,72398635,2230,2230,2230,2230,240
|
|
20240619,100200,71863435,2230,2230,2230,2230,80
|
|
20240619,100100,71685035,2230,2230,2230,2230,0
|
|
20240619,100000,71685035,2230,2230,2230,2230,0
|
|
20240619,095900,71685035,2230,2230,2230,2230,14
|
|
20240619,095800,71653815,2230,2230,2230,2230,2
|
|
20240619,095700,71649355,2225,2225,2225,2225,0
|
|
20240619,095600,71649355,2225,2230,2230,2225,61
|
|
20240619,095500,71513620,2230,2230,2230,2230,0
|
|
20240619,095400,71513620,2230,2230,2230,2230,31
|
|
20240619,095300,71444490,2225,2225,2225,2225,10
|
|
20240619,095200,71422240,2225,2225,2225,2220,1953
|
|
20240619,095100,67083815,2215,2215,2215,2215,0
|
|
20240619,095000,67083815,2215,2215,2215,2215,0
|
|
20240619,094900,67083815,2215,2215,2215,2215,0
|
|
20240619,094800,67083815,2215,2215,2215,2215,0
|
|
20240619,094700,67083815,2215,2215,2215,2215,85
|
|
20240619,094600,66895540,2215,2220,2220,2215,100
|
|
20240619,094500,66673985,2215,2215,2215,2215,0
|
|
20240619,094400,66673985,2215,2220,2220,2215,1001
|
|
20240619,094300,64455955,2220,2220,2220,2220,0
|
|
20240619,094200,64455955,2220,2220,2220,2220,8
|
|
20240619,094100,64438195,2220,2220,2220,2220,1021
|
|
20240619,094000,62171575,2220,2225,2225,2220,2100
|
|
20240619,093900,57509475,2225,2225,2225,2225,1315
|
|
20240619,093800,54583600,2225,2225,2225,2225,595
|
|
20240619,093700,53259725,2225,2225,2225,2225,308
|
|
20240619,093600,52574425,2230,2235,2235,2230,660
|
|
20240619,093500,51102375,2235,2235,2235,2235,0
|
|
20240619,093400,51102375,2235,2235,2235,2235,355
|
|
20240619,093300,50308950,2235,2235,2235,2235,0
|
|
20240619,093200,50308950,2235,2235,2235,2235,0
|
|
20240619,093100,50308950,2235,2235,2235,2235,0
|
|
20240619,093000,50308950,2235,2235,2235,2235,616
|
|
20240619,092900,48932190,2240,2240,2240,2240,3
|
|
20240619,092800,48925470,2240,2240,2240,2240,200
|
|
20240619,092700,48477470,2240,2240,2240,2240,0
|
|
20240619,092600,48477470,2240,2240,2240,2240,1
|
|
20240619,092500,48475230,2240,2240,2240,2230,278
|
|
20240619,092400,47852710,2240,2240,2240,2240,40
|
|
20240619,092300,47763110,2240,2240,2240,2240,290
|
|
20240619,092200,47113510,2230,2230,2230,2230,600
|
|
20240619,092100,45775510,2230,2230,2230,2230,1
|
|
20240619,092000,45773280,2240,2240,2240,2240,0
|
|
20240619,091900,45773280,2240,2225,2240,2225,1212
|
|
20240619,091800,43076565,2225,2225,2225,2225,2140
|
|
20240619,091700,38315065,2225,2225,2225,2225,550
|
|
20240619,091600,37091315,2225,2225,2225,2225,500
|
|
20240619,091500,35978815,2225,2230,2230,2225,1000
|
|
20240619,091400,33752420,2235,2240,2240,2235,484
|
|
20240619,091300,32670025,2240,2245,2245,2240,300
|
|
20240619,091200,31997525,2245,2245,2245,2245,101
|
|
20240619,091100,31770780,2245,2245,2245,2245,500
|
|
20240619,091000,30648280,2240,2245,2245,2240,75
|
|
20240619,090900,30480155,2250,2245,2250,2245,386
|
|
20240619,090800,29613580,2245,2250,2250,2245,1156
|
|
20240619,090700,27017580,2250,2255,2255,2250,3111
|
|
20240619,090600,20017815,2255,2255,2255,2250,203
|
|
20240619,090500,19560600,2255,2255,2255,2250,1515
|
|
20240619,090400,16150820,2250,2245,2250,2245,726
|
|
20240619,090300,14517820,2250,2240,2250,2240,2213
|
|
20240619,090200,9539650,2240,2240,2240,2240,3
|
|
20240619,090100,9532930,2235,2235,2235,2235,0
|
|
20240619,090000,9532930,2235,2220,2235,2220,4287
|