646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,194300,229525685,2225,2225,2225,2225,6532
|
|
20240620,194200,229525685,2225,2225,2225,2225,0
|
|
20240620,194100,229525685,2225,2225,2225,2225,0
|
|
20240620,194000,229525685,2225,2225,2225,2225,0
|
|
20240620,193900,229525685,2225,2225,2225,2225,0
|
|
20240620,193800,229525685,2225,2225,2225,2225,0
|
|
20240620,193700,229525685,2225,2225,2225,2225,0
|
|
20240620,193600,229525685,2225,2225,2225,2225,0
|
|
20240620,193500,229525685,2225,2225,2225,2225,0
|
|
20240620,193400,229525685,2225,2225,2225,2225,0
|
|
20240620,193300,229525685,2225,2225,2225,2225,0
|
|
20240620,193200,229525685,2225,2225,2225,2225,0
|
|
20240620,193100,229525685,2225,2225,2225,2225,0
|
|
20240620,193000,229525685,2225,2225,2225,2225,0
|
|
20240620,192900,229525685,2225,2225,2225,2225,0
|
|
20240620,192800,229525685,2225,2225,2225,2225,0
|
|
20240620,192700,229525685,2225,2225,2225,2225,0
|
|
20240620,192600,229525685,2225,2225,2225,2225,0
|
|
20240620,192500,229525685,2225,2225,2225,2225,0
|
|
20240620,192400,229525685,2225,2225,2225,2225,0
|
|
20240620,192300,229525685,2225,2225,2225,2225,0
|
|
20240620,192200,229525685,2225,2225,2225,2225,0
|
|
20240620,192100,229525685,2225,2225,2225,2225,0
|
|
20240620,192000,229525685,2225,2225,2225,2225,0
|
|
20240620,191900,229525685,2225,2225,2225,2225,0
|
|
20240620,191800,229525685,2225,2225,2225,2225,0
|
|
20240620,191700,229525685,2225,2225,2225,2225,0
|
|
20240620,191600,229525685,2225,2225,2225,2225,0
|
|
20240620,191500,229525685,2225,2225,2225,2225,0
|
|
20240620,191400,229525685,2225,2225,2225,2225,0
|
|
20240620,191300,229525685,2225,2225,2225,2225,6532
|
|
20240620,191200,229525685,2225,2225,2225,2225,0
|
|
20240620,191100,229525685,2225,2225,2225,2225,0
|
|
20240620,191000,229525685,2225,2225,2225,2225,0
|
|
20240620,190900,229525685,2225,2225,2225,2225,0
|
|
20240620,190800,229525685,2225,2225,2225,2225,0
|
|
20240620,190700,229525685,2225,2225,2225,2225,0
|
|
20240620,190600,229525685,2225,2225,2225,2225,0
|
|
20240620,190500,229525685,2225,2225,2225,2225,0
|
|
20240620,190400,229525685,2225,2225,2225,2225,0
|
|
20240620,190300,229525685,2225,2225,2225,2225,0
|
|
20240620,190200,229525685,2225,2225,2225,2225,0
|
|
20240620,190100,229525685,2225,2225,2225,2225,0
|
|
20240620,190000,229525685,2225,2225,2225,2225,0
|
|
20240620,185900,229525685,2225,2225,2225,2225,0
|
|
20240620,185800,229525685,2225,2225,2225,2225,0
|
|
20240620,185700,229525685,2225,2225,2225,2225,0
|
|
20240620,185600,229525685,2225,2225,2225,2225,0
|
|
20240620,185500,229525685,2225,2225,2225,2225,0
|
|
20240620,185400,229525685,2225,2225,2225,2225,0
|
|
20240620,185300,229525685,2225,2225,2225,2225,0
|
|
20240620,185200,229525685,2225,2225,2225,2225,0
|
|
20240620,185100,229525685,2225,2225,2225,2225,0
|
|
20240620,185000,229525685,2225,2225,2225,2225,0
|
|
20240620,184900,229525685,2225,2225,2225,2225,0
|
|
20240620,184800,229525685,2225,2225,2225,2225,0
|
|
20240620,184700,229525685,2225,2225,2225,2225,0
|
|
20240620,184600,229525685,2225,2225,2225,2225,0
|
|
20240620,184500,229525685,2225,2225,2225,2225,0
|
|
20240620,184400,229525685,2225,2225,2225,2225,0
|
|
20240620,184300,229525685,2225,2225,2225,2225,6532
|
|
20240620,184200,229525685,2225,2225,2225,2225,0
|
|
20240620,184100,229525685,2225,2225,2225,2225,0
|
|
20240620,184000,229525685,2225,2225,2225,2225,0
|
|
20240620,183900,229525685,2225,2225,2225,2225,0
|
|
20240620,183800,229525685,2225,2225,2225,2225,0
|
|
20240620,183700,229525685,2225,2225,2225,2225,0
|
|
20240620,183600,229525685,2225,2225,2225,2225,0
|
|
20240620,183500,229525685,2225,2225,2225,2225,0
|
|
20240620,183400,229525685,2225,2225,2225,2225,0
|
|
20240620,183300,229525685,2225,2225,2225,2225,0
|
|
20240620,183200,229525685,2225,2225,2225,2225,0
|
|
20240620,183100,229525685,2225,2225,2225,2225,0
|
|
20240620,183000,229525685,2225,2225,2225,2225,0
|
|
20240620,182900,229525685,2225,2225,2225,2225,0
|
|
20240620,182800,229525685,2225,2225,2225,2225,0
|
|
20240620,182700,229525685,2225,2225,2225,2225,0
|
|
20240620,182600,229525685,2225,2225,2225,2225,0
|
|
20240620,182500,229525685,2225,2225,2225,2225,0
|
|
20240620,182400,229525685,2225,2225,2225,2225,0
|
|
20240620,182300,229525685,2225,2225,2225,2225,0
|
|
20240620,182200,229525685,2225,2225,2225,2225,0
|
|
20240620,182100,229525685,2225,2225,2225,2225,0
|
|
20240620,182000,229525685,2225,2225,2225,2225,0
|
|
20240620,181900,229525685,2225,2225,2225,2225,0
|
|
20240620,181800,229525685,2225,2225,2225,2225,0
|
|
20240620,181700,229525685,2225,2225,2225,2225,0
|
|
20240620,181600,229525685,2225,2225,2225,2225,0
|
|
20240620,181500,229525685,2225,2225,2225,2225,0
|
|
20240620,181400,229525685,2225,2225,2225,2225,0
|
|
20240620,181300,229525685,2225,2225,2225,2225,6532
|
|
20240620,181200,229525685,2225,2225,2225,2225,0
|
|
20240620,181100,229525685,2225,2225,2225,2225,0
|
|
20240620,181000,229525685,2225,2225,2225,2225,0
|
|
20240620,180900,229525685,2225,2225,2225,2225,0
|
|
20240620,180800,229525685,2225,2225,2225,2225,0
|
|
20240620,180700,229525685,2225,2225,2225,2225,0
|
|
20240620,180600,229525685,2225,2225,2225,2225,0
|
|
20240620,180500,229525685,2225,2225,2225,2225,0
|
|
20240620,180400,229525685,2225,2225,2225,2225,0
|
|
20240620,180300,229525685,2225,2225,2225,2225,0
|
|
20240620,180200,229525685,2225,2225,2225,2225,0
|
|
20240620,180100,229525685,2225,2225,2225,2225,0
|
|
20240620,180000,229525685,2225,2225,2225,2225,0
|
|
20240620,175900,229525685,2225,2225,2225,2225,0
|
|
20240620,175800,229525685,2225,2225,2225,2225,0
|
|
20240620,175700,229525685,2225,2225,2225,2225,0
|
|
20240620,175600,229525685,2225,2225,2225,2225,0
|
|
20240620,175500,229525685,2225,2225,2225,2225,0
|
|
20240620,175400,229525685,2225,2225,2225,2225,0
|
|
20240620,175300,229525685,2225,2225,2225,2225,0
|
|
20240620,175200,229525685,2225,2225,2225,2225,0
|
|
20240620,175100,229525685,2225,2225,2225,2225,0
|
|
20240620,175000,229525685,2225,2225,2225,2225,0
|
|
20240620,174900,229525685,2225,2225,2225,2225,0
|
|
20240620,174800,229525685,2225,2225,2225,2225,0
|
|
20240620,174700,229525685,2225,2225,2225,2225,0
|
|
20240620,174600,229525685,2225,2225,2225,2225,0
|
|
20240620,174500,229525685,2225,2225,2225,2225,0
|
|
20240620,174400,229525685,2225,2225,2225,2225,0
|
|
20240620,174300,229525685,2225,2225,2225,2225,6532
|
|
20240620,174200,229525685,2225,2225,2225,2225,0
|
|
20240620,174100,229525685,2225,2225,2225,2225,0
|
|
20240620,174000,229525685,2225,2225,2225,2225,0
|
|
20240620,173900,229525685,2225,2225,2225,2225,0
|
|
20240620,173800,229525685,2225,2225,2225,2225,0
|
|
20240620,173700,229525685,2225,2225,2225,2225,0
|
|
20240620,173600,229525685,2225,2225,2225,2225,0
|
|
20240620,173500,229525685,2225,2225,2225,2225,0
|
|
20240620,173400,229525685,2225,2225,2225,2225,0
|
|
20240620,173300,229525685,2225,2225,2225,2225,0
|
|
20240620,173200,229525685,2225,2225,2225,2225,0
|
|
20240620,173100,229525685,2225,2225,2225,2225,0
|
|
20240620,173000,229525685,2225,2225,2225,2225,0
|
|
20240620,172900,229525685,2225,2225,2225,2225,0
|
|
20240620,172800,229525685,2225,2225,2225,2225,0
|
|
20240620,172700,229525685,2225,2225,2225,2225,0
|
|
20240620,172600,229525685,2225,2225,2225,2225,0
|
|
20240620,172500,229525685,2225,2225,2225,2225,0
|
|
20240620,172400,229525685,2225,2225,2225,2225,0
|
|
20240620,172300,229525685,2225,2225,2225,2225,0
|
|
20240620,172200,229525685,2225,2225,2225,2225,0
|
|
20240620,172100,229525685,2225,2225,2225,2225,0
|
|
20240620,172000,229525685,2225,2225,2225,2225,0
|
|
20240620,171900,229525685,2225,2225,2225,2225,0
|
|
20240620,171800,229525685,2225,2225,2225,2225,0
|
|
20240620,171700,229525685,2225,2225,2225,2225,0
|
|
20240620,171600,229525685,2225,2225,2225,2225,0
|
|
20240620,171500,229525685,2225,2225,2225,2225,0
|
|
20240620,171400,229525685,2225,2225,2225,2225,0
|
|
20240620,171300,229525685,2225,2225,2225,2225,6532
|
|
20240620,171200,229525685,2225,2225,2225,2225,0
|
|
20240620,171100,229525685,2225,2225,2225,2225,0
|
|
20240620,171000,229525685,2225,2225,2225,2225,0
|
|
20240620,170900,229525685,2225,2225,2225,2225,0
|
|
20240620,170800,229525685,2225,2225,2225,2225,0
|
|
20240620,170700,229525685,2225,2225,2225,2225,0
|
|
20240620,170600,229525685,2225,2225,2225,2225,0
|
|
20240620,170500,229525685,2225,2225,2225,2225,0
|
|
20240620,170400,229525685,2225,2225,2225,2225,0
|
|
20240620,170300,229525685,2225,2225,2225,2225,0
|
|
20240620,170200,229525685,2225,2225,2225,2225,0
|
|
20240620,170100,229525685,2225,2225,2225,2225,0
|
|
20240620,170000,229525685,2225,2225,2225,2225,0
|
|
20240620,165900,229525685,2225,2225,2225,2225,0
|
|
20240620,165800,229525685,2225,2225,2225,2225,0
|
|
20240620,165700,229525685,2225,2225,2225,2225,0
|
|
20240620,165600,229525685,2225,2225,2225,2225,0
|
|
20240620,165500,229525685,2225,2225,2225,2225,0
|
|
20240620,165400,229525685,2225,2225,2225,2225,0
|
|
20240620,165300,229525685,2225,2225,2225,2225,0
|
|
20240620,165200,229525685,2225,2225,2225,2225,0
|
|
20240620,165100,229525685,2225,2225,2225,2225,0
|
|
20240620,165000,229525685,2225,2225,2225,2225,0
|
|
20240620,164900,229525685,2225,2225,2225,2225,0
|
|
20240620,164800,229525685,2225,2225,2225,2225,0
|
|
20240620,164700,229525685,2225,2225,2225,2225,0
|
|
20240620,164600,229525685,2225,2225,2225,2225,0
|
|
20240620,164500,229525685,2225,2225,2225,2225,0
|
|
20240620,164400,229525685,2225,2225,2225,2225,0
|
|
20240620,164300,229525685,2225,2225,2225,2225,6532
|
|
20240620,164200,229525685,2225,2225,2225,2225,0
|
|
20240620,164100,229525685,2225,2225,2225,2225,0
|
|
20240620,164000,229525685,2225,2225,2225,2225,0
|
|
20240620,163900,229525685,2225,2225,2225,2225,0
|
|
20240620,163800,229525685,2225,2225,2225,2225,0
|
|
20240620,163700,229525685,2225,2225,2225,2225,0
|
|
20240620,163600,229525685,2225,2225,2225,2225,0
|
|
20240620,163500,229525685,2225,2225,2225,2225,0
|
|
20240620,163400,229525685,2225,2225,2225,2225,0
|
|
20240620,163300,229525685,2225,2225,2225,2225,0
|
|
20240620,163200,229525685,2225,2225,2225,2225,0
|
|
20240620,163100,229525685,2225,2225,2225,2225,0
|
|
20240620,163000,229525685,2225,2225,2225,2225,0
|
|
20240620,162900,229525685,2225,2225,2225,2225,0
|
|
20240620,162800,229525685,2225,2225,2225,2225,0
|
|
20240620,162700,229525685,2225,2225,2225,2225,0
|
|
20240620,162600,229525685,2225,2225,2225,2225,0
|
|
20240620,162500,229525685,2225,2225,2225,2225,0
|
|
20240620,162400,229525685,2225,2225,2225,2225,0
|
|
20240620,162300,229525685,2225,2225,2225,2225,0
|
|
20240620,162200,229525685,2225,2225,2225,2225,0
|
|
20240620,162100,229525685,2225,2225,2225,2225,0
|
|
20240620,162000,229525685,2225,2225,2225,2225,0
|
|
20240620,161900,229525685,2225,2225,2225,2225,0
|
|
20240620,161800,229525685,2225,2225,2225,2225,0
|
|
20240620,161700,229525685,2225,2225,2225,2225,0
|
|
20240620,161600,229525685,2225,2225,2225,2225,0
|
|
20240620,161500,229525685,2225,2225,2225,2225,0
|
|
20240620,161400,229525685,2225,2225,2225,2225,0
|
|
20240620,161300,229525685,2225,2225,2225,2225,6532
|
|
20240620,161200,229525685,2225,2225,2225,2225,0
|
|
20240620,161100,229525685,2225,2225,2225,2225,0
|
|
20240620,161000,229525685,2225,2225,2225,2225,0
|
|
20240620,160900,229525685,2225,2225,2225,2225,0
|
|
20240620,160800,229525685,2225,2225,2225,2225,0
|
|
20240620,160700,229525685,2225,2225,2225,2225,0
|
|
20240620,160600,229525685,2225,2225,2225,2225,0
|
|
20240620,160500,229525685,2225,2225,2225,2225,0
|
|
20240620,160400,229525685,2225,2225,2225,2225,0
|
|
20240620,160300,229525685,2225,2225,2225,2225,0
|
|
20240620,160200,229525685,2225,2225,2225,2225,0
|
|
20240620,160100,229525685,2225,2225,2225,2225,0
|
|
20240620,160000,229525685,2225,2225,2225,2225,0
|
|
20240620,155900,229525685,2225,2225,2225,2225,0
|
|
20240620,155800,229525685,2225,2225,2225,2225,0
|
|
20240620,155700,229525685,2225,2225,2225,2225,0
|
|
20240620,155600,229525685,2225,2225,2225,2225,0
|
|
20240620,155500,229525685,2225,2225,2225,2225,0
|
|
20240620,155400,229525685,2225,2225,2225,2225,0
|
|
20240620,155300,229525685,2225,2225,2225,2225,0
|
|
20240620,155200,229525685,2225,2225,2225,2225,0
|
|
20240620,155100,229525685,2225,2225,2225,2225,0
|
|
20240620,155000,229525685,2225,2225,2225,2225,0
|
|
20240620,154900,229525685,2225,2225,2225,2225,0
|
|
20240620,154800,229525685,2225,2225,2225,2225,0
|
|
20240620,154700,229525685,2225,2225,2225,2225,0
|
|
20240620,154600,229525685,2225,2225,2225,2225,0
|
|
20240620,154500,229525685,2225,2225,2225,2225,0
|
|
20240620,154400,229525685,2225,2225,2225,2225,0
|
|
20240620,154300,229525685,2225,2225,2225,2225,6532
|
|
20240620,154200,229525685,2225,2225,2225,2225,0
|
|
20240620,154100,229525685,2225,2225,2225,2225,0
|
|
20240620,154000,229525685,2225,2225,2225,2225,0
|
|
20240620,153900,229525685,2225,2225,2225,2225,0
|
|
20240620,153800,229525685,2225,2225,2225,2225,0
|
|
20240620,153700,229525685,2225,2225,2225,2225,0
|
|
20240620,153600,229525685,2225,2225,2225,2225,0
|
|
20240620,153500,229525685,2225,2225,2225,2225,0
|
|
20240620,153400,229525685,2225,2225,2225,2225,0
|
|
20240620,153300,229525685,2225,2225,2225,2225,0
|
|
20240620,153200,229525685,2225,2225,2225,2225,0
|
|
20240620,153100,229525685,2225,2225,2225,2225,0
|
|
20240620,153000,229525685,2225,2225,2225,2225,6532
|
|
20240620,152900,214991985,2235,2235,2235,2235,0
|
|
20240620,152800,214991985,2235,2235,2235,2235,0
|
|
20240620,152700,214991985,2235,2235,2235,2235,0
|
|
20240620,152600,214991985,2235,2235,2235,2235,0
|
|
20240620,152500,214991985,2235,2235,2235,2235,0
|
|
20240620,152400,214991985,2235,2235,2235,2235,0
|
|
20240620,152300,214991985,2235,2235,2235,2235,0
|
|
20240620,152200,214991985,2235,2235,2235,2235,0
|
|
20240620,152100,214991985,2235,2235,2235,2235,0
|
|
20240620,152000,214991985,2235,2235,2235,2235,0
|
|
20240620,151900,214991985,2235,2235,2235,2225,3629
|
|
20240620,151800,206917440,2225,2230,2235,2225,109
|
|
20240620,151700,206674745,2230,2230,2230,2230,1
|
|
20240620,151600,206672515,2235,2235,2235,2235,0
|
|
20240620,151500,206672515,2235,2235,2235,2235,0
|
|
20240620,151400,206672515,2235,2230,2235,2230,152
|
|
20240620,151300,206333550,2230,2230,2230,2230,1820
|
|
20240620,151200,202274950,2230,2230,2230,2230,1
|
|
20240620,151100,202272720,2225,2225,2225,2225,10
|
|
20240620,151000,202250470,2225,2225,2225,2225,18
|
|
20240620,150900,202210420,2225,2225,2225,2225,70
|
|
20240620,150800,202054670,2225,2225,2225,2225,0
|
|
20240620,150700,202054670,2225,2225,2225,2225,0
|
|
20240620,150600,202054670,2225,2225,2225,2225,40
|
|
20240620,150500,201965670,2230,2230,2230,2230,0
|
|
20240620,150400,201965670,2230,2230,2230,2230,45
|
|
20240620,150300,201865320,2225,2230,2230,2225,315
|
|
20240620,150200,201164440,2230,2230,2230,2230,25
|
|
20240620,150100,201108690,2230,2230,2230,2230,1000
|
|
20240620,150000,198878690,2230,2230,2230,2230,0
|
|
20240620,145900,198878690,2230,2230,2230,2230,3
|
|
20240620,145800,198872000,2230,2230,2230,2230,0
|
|
20240620,145700,198872000,2230,2225,2230,2225,3
|
|
20240620,145600,198865320,2225,2225,2225,2225,500
|
|
20240620,145500,197752820,2225,2225,2225,2225,279
|
|
20240620,145400,197132045,2225,2225,2225,2225,1000
|
|
20240620,145300,194907045,2225,2225,2225,2225,0
|
|
20240620,145200,194907045,2225,2225,2225,2225,0
|
|
20240620,145100,194907045,2225,2225,2225,2225,0
|
|
20240620,145000,194907045,2225,2225,2225,2225,0
|
|
20240620,144900,194907045,2225,2225,2225,2225,40
|
|
20240620,144800,194818045,2225,2225,2225,2225,0
|
|
20240620,144700,194818045,2225,2225,2225,2225,0
|
|
20240620,144600,194818045,2225,2225,2225,2225,1002
|
|
20240620,144500,192588595,2230,2230,2230,2230,0
|
|
20240620,144400,192588595,2230,2230,2230,2230,0
|
|
20240620,144300,192588595,2230,2230,2230,2230,0
|
|
20240620,144200,192588595,2230,2230,2230,2230,0
|
|
20240620,144100,192588595,2230,2230,2230,2230,1
|
|
20240620,144000,192586365,2230,2230,2230,2225,1398
|
|
20240620,143900,189474775,2230,2230,2230,2230,0
|
|
20240620,143800,189474775,2230,2230,2230,2230,1
|
|
20240620,143700,189472545,2225,2225,2225,2225,100
|
|
20240620,143600,189250045,2225,2230,2230,2225,141
|
|
20240620,143500,188936240,2230,2225,2230,2225,240
|
|
20240620,143400,188401240,2230,2230,2230,2230,0
|
|
20240620,143300,188401240,2230,2230,2230,2230,0
|
|
20240620,143200,188401240,2230,2230,2230,2230,20
|
|
20240620,143100,188356640,2230,2230,2230,2230,0
|
|
20240620,143000,188356640,2230,2230,2230,2230,200
|
|
20240620,142900,187910640,2230,2230,2230,2230,0
|
|
20240620,142800,187910640,2230,2230,2230,2230,0
|
|
20240620,142700,187910640,2230,2230,2230,2230,0
|
|
20240620,142600,187910640,2230,2230,2230,2230,3
|
|
20240620,142500,187903950,2230,2230,2230,2230,0
|
|
20240620,142400,187903950,2230,2230,2230,2230,0
|
|
20240620,142300,187903950,2230,2230,2230,2230,17
|
|
20240620,142200,187866040,2235,2235,2235,2235,0
|
|
20240620,142100,187866040,2235,2235,2235,2235,0
|
|
20240620,142000,187866040,2235,2235,2235,2235,0
|
|
20240620,141900,187866040,2235,2235,2235,2235,0
|
|
20240620,141800,187866040,2235,2235,2235,2235,0
|
|
20240620,141700,187866040,2235,2235,2235,2235,100
|
|
20240620,141600,187642540,2235,2235,2235,2235,0
|
|
20240620,141500,187642540,2235,2235,2235,2235,2400
|
|
20240620,141400,182278540,2235,2235,2235,2235,0
|
|
20240620,141300,182278540,2235,2235,2235,2235,100
|
|
20240620,141200,182055040,2225,2225,2225,2225,7
|
|
20240620,141100,182039465,2230,2230,2230,2230,242
|
|
20240620,141000,181499805,2230,2230,2230,2230,0
|
|
20240620,140900,181499805,2230,2230,2230,2230,0
|
|
20240620,140800,181499805,2230,2230,2230,2230,196
|
|
20240620,140700,181062725,2230,2230,2230,2230,13
|
|
20240620,140600,181033735,2230,2230,2230,2230,0
|
|
20240620,140500,181033735,2230,2230,2230,2230,0
|
|
20240620,140400,181033735,2230,2230,2230,2230,0
|
|
20240620,140300,181033735,2230,2230,2230,2230,0
|
|
20240620,140200,181033735,2230,2230,2230,2230,0
|
|
20240620,140100,181033735,2230,2230,2230,2230,0
|
|
20240620,140000,181033735,2230,2230,2230,2230,0
|
|
20240620,135900,181033735,2230,2230,2230,2230,0
|
|
20240620,135800,181033735,2230,2230,2230,2230,0
|
|
20240620,135700,181033735,2230,2230,2230,2230,0
|
|
20240620,135600,181033735,2230,2230,2230,2230,0
|
|
20240620,135500,181033735,2230,2235,2235,2230,3
|
|
20240620,135400,181027035,2235,2235,2235,2235,0
|
|
20240620,135300,181027035,2235,2235,2235,2235,648
|
|
20240620,135200,179578755,2230,2230,2230,2230,1425
|
|
20240620,135100,176401005,2225,2225,2225,2225,0
|
|
20240620,135000,176401005,2225,2225,2225,2225,40
|
|
20240620,134900,176312005,2225,2225,2225,2225,0
|
|
20240620,134800,176312005,2225,2225,2225,2225,10
|
|
20240620,134700,176289755,2230,2230,2230,2230,0
|
|
20240620,134600,176289755,2230,2230,2230,2230,0
|
|
20240620,134500,176289755,2230,2230,2230,2230,550
|
|
20240620,134400,175063255,2230,2230,2230,2230,0
|
|
20240620,134300,175063255,2230,2230,2230,2230,0
|
|
20240620,134200,175063255,2230,2230,2230,2230,0
|
|
20240620,134100,175063255,2230,2230,2230,2230,50
|
|
20240620,134000,174951755,2230,2230,2230,2230,0
|
|
20240620,133900,174951755,2230,2230,2230,2230,0
|
|
20240620,133800,174951755,2230,2225,2230,2225,29
|
|
20240620,133700,174887225,2230,2230,2230,2230,0
|
|
20240620,133600,174887225,2230,2230,2230,2230,0
|
|
20240620,133500,174887225,2230,2230,2230,2230,9
|
|
20240620,133400,174867155,2230,2230,2230,2230,1
|
|
20240620,133300,174864925,2225,2225,2225,2225,40
|
|
20240620,133200,174775925,2230,2230,2230,2230,0
|
|
20240620,133100,174775925,2230,2230,2230,2230,0
|
|
20240620,133000,174775925,2230,2230,2230,2230,0
|
|
20240620,132900,174775925,2230,2230,2230,2230,3
|
|
20240620,132800,174769235,2230,2230,2230,2230,1
|
|
20240620,132700,174767005,2230,2230,2230,2230,0
|
|
20240620,132600,174767005,2230,2230,2230,2230,0
|
|
20240620,132500,174767005,2230,2230,2230,2230,0
|
|
20240620,132400,174767005,2230,2230,2230,2230,0
|
|
20240620,132300,174767005,2230,2230,2230,2230,100
|
|
20240620,132200,174544005,2230,2230,2230,2230,14
|
|
20240620,132100,174512785,2230,2230,2230,2230,0
|
|
20240620,132000,174512785,2230,2230,2230,2230,0
|
|
20240620,131900,174512785,2230,2230,2230,2230,0
|
|
20240620,131800,174512785,2230,2230,2230,2230,0
|
|
20240620,131700,174512785,2230,2230,2230,2230,200
|
|
20240620,131600,174066785,2230,2230,2230,2230,0
|
|
20240620,131500,174066785,2230,2230,2230,2230,0
|
|
20240620,131400,174066785,2230,2230,2230,2230,516
|
|
20240620,131300,172916105,2230,2230,2230,2230,0
|
|
20240620,131200,172916105,2230,2230,2230,2230,893
|
|
20240620,131100,170924715,2230,2230,2230,2230,0
|
|
20240620,131000,170924715,2230,2230,2230,2230,0
|
|
20240620,130900,170924715,2230,2230,2230,2230,0
|
|
20240620,130800,170924715,2230,2230,2230,2230,40
|
|
20240620,130700,170835515,2230,2230,2230,2230,0
|
|
20240620,130600,170835515,2230,2230,2230,2230,0
|
|
20240620,130500,170835515,2230,2230,2230,2230,0
|
|
20240620,130400,170835515,2230,2230,2230,2230,0
|
|
20240620,130300,170835515,2230,2230,2230,2230,0
|
|
20240620,130200,170835515,2230,2230,2230,2230,60
|
|
20240620,130100,170701715,2230,2230,2230,2230,0
|
|
20240620,130000,170701715,2230,2230,2230,2230,80
|
|
20240620,125900,170523315,2230,2230,2230,2230,2
|
|
20240620,125800,170518855,2230,2230,2230,2230,0
|
|
20240620,125700,170518855,2230,2230,2230,2230,0
|
|
20240620,125600,170518855,2230,2230,2230,2230,0
|
|
20240620,125500,170518855,2230,2230,2230,2230,0
|
|
20240620,125400,170518855,2230,2230,2230,2230,0
|
|
20240620,125300,170518855,2230,2230,2230,2230,2312
|
|
20240620,125200,165363095,2235,2235,2235,2235,18
|
|
20240620,125100,165322865,2235,2235,2235,2235,1684
|
|
20240620,125000,161559125,2230,2230,2230,2230,410
|
|
20240620,124900,160644825,2230,2230,2230,2230,7
|
|
20240620,124800,160629215,2235,2235,2235,2235,1
|
|
20240620,124700,160626980,2235,2235,2235,2235,0
|
|
20240620,124600,160626980,2235,2235,2235,2235,0
|
|
20240620,124500,160626980,2235,2235,2235,2235,0
|
|
20240620,124400,160626980,2235,2235,2235,2235,0
|
|
20240620,124300,160626980,2235,2235,2235,2235,3
|
|
20240620,124200,160620275,2235,2235,2235,2235,10
|
|
20240620,124100,160597925,2230,2230,2230,2230,0
|
|
20240620,124000,160597925,2230,2230,2230,2230,275
|
|
20240620,123900,159984675,2230,2230,2230,2230,0
|
|
20240620,123800,159984675,2230,2235,2235,2230,1000
|
|
20240620,123700,157754310,2235,2235,2235,2235,1198
|
|
20240620,123600,155076780,2235,2240,2240,2235,226
|
|
20240620,123500,154571640,2240,2240,2240,2240,21
|
|
20240620,123400,154524600,2235,2235,2235,2235,0
|
|
20240620,123300,154524600,2235,2235,2235,2235,0
|
|
20240620,123200,154524600,2235,2235,2235,2235,190
|
|
20240620,123100,154099950,2235,2235,2235,2235,500
|
|
20240620,123000,152982450,2240,2240,2240,2240,2
|
|
20240620,122900,152977970,2240,2240,2240,2240,100
|
|
20240620,122800,152753970,2240,2240,2240,2240,0
|
|
20240620,122700,152753970,2240,2240,2240,2240,40
|
|
20240620,122600,152664370,2240,2240,2240,2240,0
|
|
20240620,122500,152664370,2240,2240,2240,2240,225
|
|
20240620,122400,152160370,2235,2235,2235,2235,0
|
|
20240620,122300,152160370,2235,2235,2235,2235,0
|
|
20240620,122200,152160370,2235,2235,2235,2235,200
|
|
20240620,122100,151713370,2240,2240,2240,2240,20
|
|
20240620,122000,151668570,2240,2240,2240,2240,60
|
|
20240620,121900,151534170,2235,2235,2235,2235,0
|
|
20240620,121800,151534170,2235,2235,2235,2235,0
|
|
20240620,121700,151534170,2235,2235,2235,2235,0
|
|
20240620,121600,151534170,2235,2240,2240,2235,270
|
|
20240620,121500,150929720,2230,2230,2230,2230,300
|
|
20240620,121400,150260720,2230,2230,2230,2230,0
|
|
20240620,121300,150260720,2230,2230,2230,2230,0
|
|
20240620,121200,150260720,2230,2230,2230,2230,14
|
|
20240620,121100,150229500,2235,2235,2235,2235,0
|
|
20240620,121000,150229500,2235,2235,2235,2235,0
|
|
20240620,120900,150229500,2235,2235,2235,2235,0
|
|
20240620,120800,150229500,2235,2230,2235,2230,1101
|
|
20240620,120700,147770770,2230,2230,2230,2230,0
|
|
20240620,120600,147770770,2230,2230,2230,2230,0
|
|
20240620,120500,147770770,2230,2230,2230,2230,0
|
|
20240620,120400,147770770,2230,2230,2230,2230,0
|
|
20240620,120300,147770770,2230,2230,2230,2230,0
|
|
20240620,120200,147770770,2230,2230,2230,2230,0
|
|
20240620,120100,147770770,2230,2230,2230,2230,50
|
|
20240620,120000,147659270,2230,2230,2230,2230,0
|
|
20240620,115900,147659270,2230,2230,2230,2230,400
|
|
20240620,115800,146767270,2230,2230,2230,2230,900
|
|
20240620,115700,144760270,2230,2230,2230,2230,0
|
|
20240620,115600,144760270,2230,2230,2230,2230,600
|
|
20240620,115500,143422270,2235,2235,2235,2235,0
|
|
20240620,115400,143422270,2235,2235,2235,2235,0
|
|
20240620,115300,143422270,2235,2235,2235,2235,0
|
|
20240620,115200,143422270,2235,2235,2235,2235,10
|
|
20240620,115100,143399920,2230,2230,2230,2230,0
|
|
20240620,115000,143399920,2230,2230,2230,2230,0
|
|
20240620,114900,143399920,2230,2230,2230,2230,48
|
|
20240620,114800,143292880,2230,2230,2230,2230,0
|
|
20240620,114700,143292880,2230,2230,2230,2230,0
|
|
20240620,114600,143292880,2230,2230,2230,2230,0
|
|
20240620,114500,143292880,2230,2230,2230,2230,40
|
|
20240620,114400,143203680,2235,2235,2235,2235,119
|
|
20240620,114300,142937715,2235,2235,2235,2235,0
|
|
20240620,114200,142937715,2235,2235,2235,2235,0
|
|
20240620,114100,142937715,2235,2235,2235,2235,0
|
|
20240620,114000,142937715,2235,2235,2235,2235,20
|
|
20240620,113900,142893015,2235,2235,2235,2235,0
|
|
20240620,113800,142893015,2235,2235,2235,2235,11
|
|
20240620,113700,142868430,2235,2235,2235,2235,0
|
|
20240620,113600,142868430,2235,2235,2235,2235,0
|
|
20240620,113500,142868430,2235,2230,2235,2230,409
|
|
20240620,113400,141956315,2235,2235,2235,2235,0
|
|
20240620,113300,141956315,2235,2235,2235,2235,0
|
|
20240620,113200,141956315,2235,2235,2235,2235,0
|
|
20240620,113100,141956315,2235,2235,2235,2235,0
|
|
20240620,113000,141956315,2235,2235,2235,2235,0
|
|
20240620,112900,141956315,2235,2235,2235,2235,18
|
|
20240620,112800,141916085,2235,2235,2235,2235,0
|
|
20240620,112700,141916085,2235,2235,2235,2235,0
|
|
20240620,112600,141916085,2235,2235,2235,2235,52
|
|
20240620,112500,141799865,2235,2235,2235,2235,0
|
|
20240620,112400,141799865,2235,2235,2235,2235,0
|
|
20240620,112300,141799865,2235,2235,2235,2235,0
|
|
20240620,112200,141799865,2235,2235,2235,2235,0
|
|
20240620,112100,141799865,2235,2235,2235,2235,0
|
|
20240620,112000,141799865,2235,2235,2235,2235,0
|
|
20240620,111900,141799865,2235,2235,2235,2235,0
|
|
20240620,111800,141799865,2235,2235,2235,2235,1
|
|
20240620,111700,141797630,2235,2235,2235,2235,1259
|
|
20240620,111600,138983765,2230,2230,2230,2230,0
|
|
20240620,111500,138983765,2230,2230,2230,2230,1
|
|
20240620,111400,138981535,2230,2230,2230,2230,1000
|
|
20240620,111300,136751535,2235,2235,2235,2235,0
|
|
20240620,111200,136751535,2235,2235,2235,2235,369
|
|
20240620,111100,135926820,2235,2235,2235,2235,3
|
|
20240620,111000,135920115,2235,2235,2235,2235,0
|
|
20240620,110900,135920115,2235,2235,2235,2235,100
|
|
20240620,110800,135696615,2235,2235,2235,2235,1
|
|
20240620,110700,135694380,2235,2235,2235,2235,2339
|
|
20240620,110600,130466715,2235,2235,2235,2235,50
|
|
20240620,110500,130354965,2235,2235,2235,2235,40
|
|
20240620,110400,130265565,2240,2240,2240,2240,0
|
|
20240620,110300,130265565,2240,2240,2240,2240,0
|
|
20240620,110200,130265565,2240,2240,2240,2240,0
|
|
20240620,110100,130265565,2240,2240,2240,2240,0
|
|
20240620,110000,130265565,2240,2240,2240,2240,0
|
|
20240620,105900,130265565,2240,2235,2240,2235,2
|
|
20240620,105800,130261090,2235,2235,2235,2235,0
|
|
20240620,105700,130261090,2235,2235,2235,2235,1000
|
|
20240620,105600,128026090,2240,2240,2240,2240,136
|
|
20240620,105500,127721450,2235,2235,2235,2235,1
|
|
20240620,105400,127719215,2240,2240,2240,2240,1059
|
|
20240620,105300,125347055,2240,2240,2240,2240,4
|
|
20240620,105200,125338095,2240,2240,2240,2240,100
|
|
20240620,105100,125114095,2240,2240,2240,2240,0
|
|
20240620,105000,125114095,2240,2235,2240,2235,1500
|
|
20240620,104900,121759095,2240,2240,2240,2240,0
|
|
20240620,104800,121759095,2240,2240,2240,2240,0
|
|
20240620,104700,121759095,2240,2240,2240,2240,10
|
|
20240620,104600,121736695,2235,2235,2235,2235,41
|
|
20240620,104500,121645060,2240,2240,2240,2240,0
|
|
20240620,104400,121645060,2240,2240,2240,2240,0
|
|
20240620,104300,121645060,2240,2240,2240,2240,69
|
|
20240620,104200,121490500,2240,2240,2240,2240,149
|
|
20240620,104100,121156740,2240,2240,2240,2240,1
|
|
20240620,104000,121154500,2240,2240,2240,2240,3
|
|
20240620,103900,121147780,2240,2240,2240,2240,0
|
|
20240620,103800,121147780,2240,2235,2240,2235,2
|
|
20240620,103700,121143305,2235,2235,2235,2235,0
|
|
20240620,103600,121143305,2235,2235,2235,2235,40
|
|
20240620,103500,121053905,2240,2240,2240,2240,0
|
|
20240620,103400,121053905,2240,2240,2240,2240,1
|
|
20240620,103300,121051665,2240,2240,2240,2240,0
|
|
20240620,103200,121051665,2240,2240,2240,2240,49
|
|
20240620,103100,120941905,2240,2240,2240,2240,842
|
|
20240620,103000,119055825,2240,2240,2240,2240,200
|
|
20240620,102900,118607825,2245,2245,2245,2245,5
|
|
20240620,102800,118596600,2245,2245,2245,2245,1
|
|
20240620,102700,118594355,2235,2235,2235,2235,50
|
|
20240620,102600,118482605,2240,2240,2240,2240,0
|
|
20240620,102500,118482605,2240,2240,2240,2240,0
|
|
20240620,102400,118482605,2240,2240,2240,2240,0
|
|
20240620,102300,118482605,2240,2240,2240,2240,1
|
|
20240620,102200,118480365,2245,2245,2245,2245,0
|
|
20240620,102100,118480365,2245,2245,2245,2245,1437
|
|
20240620,102000,115254300,2245,2245,2245,2245,531
|
|
20240620,101900,114062205,2245,2245,2245,2245,1647
|
|
20240620,101800,110364690,2245,2245,2245,2245,639
|
|
20240620,101700,108930135,2240,2230,2240,2225,18455
|
|
20240620,101600,67685460,2235,2235,2235,2235,0
|
|
20240620,101500,67685460,2235,2235,2235,2235,0
|
|
20240620,101400,67685460,2235,2235,2235,2235,0
|
|
20240620,101300,67685460,2235,2235,2235,2235,6
|
|
20240620,101200,67672050,2235,2235,2235,2235,1
|
|
20240620,101100,67669815,2220,2220,2220,2220,0
|
|
20240620,101000,67669815,2220,2235,2235,2220,4502
|
|
20240620,100900,57655065,2240,2240,2240,2240,7
|
|
20240620,100800,57639385,2240,2240,2240,2240,1
|
|
20240620,100700,57637145,2240,2240,2240,2240,0
|
|
20240620,100600,57637145,2240,2240,2240,2240,1
|
|
20240620,100500,57634905,2240,2240,2240,2240,1000
|
|
20240620,100400,55394905,2240,2240,2240,2240,1
|
|
20240620,100300,55392665,2240,2240,2240,2240,0
|
|
20240620,100200,55392665,2240,2240,2240,2240,2
|
|
20240620,100100,55388185,2230,2240,2240,2230,24
|
|
20240620,100000,55334525,2235,2235,2235,2235,725
|
|
20240620,095900,53714150,2230,2225,2235,2225,1473
|
|
20240620,095800,50425560,2225,2230,2230,2225,1766
|
|
20240620,095700,46496165,2230,2225,2230,2225,178
|
|
20240620,095600,46100045,2225,2220,2230,2220,535
|
|
20240620,095500,44912160,2220,2220,2220,2220,1874
|
|
20240620,095400,40751880,2230,2230,2230,2230,0
|
|
20240620,095300,40751880,2230,2230,2230,2230,1
|
|
20240620,095200,40749650,2230,2230,2230,2230,0
|
|
20240620,095100,40749650,2230,2230,2230,2230,5
|
|
20240620,095000,40738500,2230,2230,2230,2220,2128
|
|
20240620,094900,36011855,2230,2230,2230,2230,0
|
|
20240620,094800,36011855,2230,2230,2230,2230,0
|
|
20240620,094700,36011855,2230,2230,2230,2230,76
|
|
20240620,094600,35842375,2225,2225,2225,2225,486
|
|
20240620,094500,34761025,2225,2225,2225,2225,0
|
|
20240620,094400,34761025,2225,2225,2225,2225,14
|
|
20240620,094300,34729875,2220,2220,2220,2220,100
|
|
20240620,094200,34507875,2220,2220,2220,2220,0
|
|
20240620,094100,34507875,2220,2220,2220,2220,141
|
|
20240620,094000,34194855,2220,2225,2225,2220,388
|
|
20240620,093900,33333490,2225,2225,2225,2225,1
|
|
20240620,093800,33331265,2230,2230,2230,2230,0
|
|
20240620,093700,33331265,2230,2230,2230,2230,0
|
|
20240620,093600,33331265,2230,2230,2230,2230,0
|
|
20240620,093500,33331265,2230,2230,2230,2230,300
|
|
20240620,093400,32662265,2230,2230,2230,2230,0
|
|
20240620,093300,32662265,2230,2230,2230,2230,0
|
|
20240620,093200,32662265,2230,2220,2230,2220,355
|
|
20240620,093100,31873855,2215,2215,2215,2215,55
|
|
20240620,093000,31752030,2215,2215,2215,2215,0
|
|
20240620,092900,31752030,2215,2215,2215,2215,0
|
|
20240620,092800,31752030,2215,2215,2215,2215,1500
|
|
20240620,092700,28429530,2220,2220,2220,2220,0
|
|
20240620,092600,28429530,2220,2220,2220,2220,444
|
|
20240620,092500,27443850,2230,2230,2230,2230,0
|
|
20240620,092400,27443850,2230,2220,2230,2220,2
|
|
20240620,092300,27439400,2220,2220,2220,2220,149
|
|
20240620,092200,27108620,2220,2215,2220,2215,173
|
|
20240620,092100,26725090,2215,2215,2215,2215,2000
|
|
20240620,092000,22295090,2220,2220,2220,2220,84
|
|
20240620,091900,22108610,2220,2220,2220,2220,845
|
|
20240620,091800,20232710,2220,2220,2220,2220,0
|
|
20240620,091700,20232710,2220,2220,2220,2220,5
|
|
20240620,091600,20221610,2220,2220,2220,2220,1
|
|
20240620,091500,20219390,2220,2220,2220,2220,1287
|
|
20240620,091400,17362250,2230,2230,2230,2230,0
|
|
20240620,091300,17362250,2230,2230,2235,2230,4357
|
|
20240620,091200,7646135,2235,2230,2235,2230,365
|
|
20240620,091100,6831180,2230,2230,2230,2230,590
|
|
20240620,091000,5515480,2230,2230,2230,2230,0
|
|
20240620,090900,5515480,2230,2230,2230,2230,1
|
|
20240620,090800,5513250,2220,2230,2230,2220,315
|
|
20240620,090700,4810950,2230,2230,2230,2230,0
|
|
20240620,090600,4810950,2230,2220,2230,2220,2
|
|
20240620,090500,4806500,2220,2220,2220,2220,0
|
|
20240620,090400,4806500,2220,2220,2220,2220,404
|
|
20240620,090300,3909620,2230,2230,2230,2230,10
|
|
20240620,090200,3887320,2230,2225,2230,2220,1416
|
|
20240620,090100,739260,2225,2225,2225,2225,0
|
|
20240620,090000,739260,2225,2235,2235,2225,331
|