612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,190900,44668870,2180,2180,2180,2180,408
|
|
20240604,190800,44668870,2180,2180,2180,2180,0
|
|
20240604,190700,44668870,2180,2180,2180,2180,0
|
|
20240604,190600,44668870,2180,2180,2180,2180,0
|
|
20240604,190500,44668870,2180,2180,2180,2180,0
|
|
20240604,190400,44668870,2180,2180,2180,2180,0
|
|
20240604,190300,44668870,2180,2180,2180,2180,0
|
|
20240604,190200,44668870,2180,2180,2180,2180,0
|
|
20240604,190100,44668870,2180,2180,2180,2180,0
|
|
20240604,190000,44668870,2180,2180,2180,2180,0
|
|
20240604,185900,44668870,2180,2180,2180,2180,0
|
|
20240604,185800,44668870,2180,2180,2180,2180,0
|
|
20240604,185700,44668870,2180,2180,2180,2180,0
|
|
20240604,185600,44668870,2180,2180,2180,2180,0
|
|
20240604,185500,44668870,2180,2180,2180,2180,0
|
|
20240604,185400,44668870,2180,2180,2180,2180,0
|
|
20240604,185300,44668870,2180,2180,2180,2180,0
|
|
20240604,185200,44668870,2180,2180,2180,2180,0
|
|
20240604,185100,44668870,2180,2180,2180,2180,0
|
|
20240604,185000,44668870,2180,2180,2180,2180,0
|
|
20240604,184900,44668870,2180,2180,2180,2180,0
|
|
20240604,184800,44668870,2180,2180,2180,2180,0
|
|
20240604,184700,44668870,2180,2180,2180,2180,0
|
|
20240604,184600,44668870,2180,2180,2180,2180,0
|
|
20240604,184500,44668870,2180,2180,2180,2180,0
|
|
20240604,184400,44668870,2180,2180,2180,2180,0
|
|
20240604,184300,44668870,2180,2180,2180,2180,0
|
|
20240604,184200,44668870,2180,2180,2180,2180,0
|
|
20240604,184100,44668870,2180,2180,2180,2180,0
|
|
20240604,184000,44668870,2180,2180,2180,2180,0
|
|
20240604,183900,44668870,2180,2180,2180,2180,408
|
|
20240604,183800,44668870,2180,2180,2180,2180,0
|
|
20240604,183700,44668870,2180,2180,2180,2180,0
|
|
20240604,183600,44668870,2180,2180,2180,2180,0
|
|
20240604,183500,44668870,2180,2180,2180,2180,0
|
|
20240604,183400,44668870,2180,2180,2180,2180,0
|
|
20240604,183300,44668870,2180,2180,2180,2180,0
|
|
20240604,183200,44668870,2180,2180,2180,2180,0
|
|
20240604,183100,44668870,2180,2180,2180,2180,0
|
|
20240604,183000,44668870,2180,2180,2180,2180,0
|
|
20240604,182900,44668870,2180,2180,2180,2180,0
|
|
20240604,182800,44668870,2180,2180,2180,2180,0
|
|
20240604,182700,44668870,2180,2180,2180,2180,0
|
|
20240604,182600,44668870,2180,2180,2180,2180,0
|
|
20240604,182500,44668870,2180,2180,2180,2180,0
|
|
20240604,182400,44668870,2180,2180,2180,2180,0
|
|
20240604,182300,44668870,2180,2180,2180,2180,0
|
|
20240604,182200,44668870,2180,2180,2180,2180,0
|
|
20240604,182100,44668870,2180,2180,2180,2180,0
|
|
20240604,182000,44668870,2180,2180,2180,2180,0
|
|
20240604,181900,44668870,2180,2180,2180,2180,0
|
|
20240604,181800,44668870,2180,2180,2180,2180,0
|
|
20240604,181700,44668870,2180,2180,2180,2180,0
|
|
20240604,181600,44668870,2180,2180,2180,2180,0
|
|
20240604,181500,44668870,2180,2180,2180,2180,0
|
|
20240604,181400,44668870,2180,2180,2180,2180,0
|
|
20240604,181300,44668870,2180,2180,2180,2180,0
|
|
20240604,181200,44668870,2180,2180,2180,2180,0
|
|
20240604,181100,44668870,2180,2180,2180,2180,0
|
|
20240604,181000,44668870,2180,2180,2180,2180,0
|
|
20240604,180900,44668870,2180,2180,2180,2180,408
|
|
20240604,180800,44668870,2180,2180,2180,2180,0
|
|
20240604,180700,44668870,2180,2180,2180,2180,0
|
|
20240604,180600,44668870,2180,2180,2180,2180,0
|
|
20240604,180500,44668870,2180,2180,2180,2180,0
|
|
20240604,180400,44668870,2180,2180,2180,2180,0
|
|
20240604,180300,44668870,2180,2180,2180,2180,0
|
|
20240604,180200,44668870,2180,2180,2180,2180,0
|
|
20240604,180100,44668870,2180,2180,2180,2180,0
|
|
20240604,180000,44668870,2180,2180,2180,2180,0
|
|
20240604,175900,44668870,2180,2180,2180,2180,0
|
|
20240604,175800,44668870,2180,2180,2180,2180,0
|
|
20240604,175700,44668870,2180,2180,2180,2180,0
|
|
20240604,175600,44668870,2180,2180,2180,2180,0
|
|
20240604,175500,44668870,2180,2180,2180,2180,0
|
|
20240604,175400,44668870,2180,2180,2180,2180,0
|
|
20240604,175300,44668870,2180,2180,2180,2180,0
|
|
20240604,175200,44668870,2180,2180,2180,2180,0
|
|
20240604,175100,44668870,2180,2180,2180,2180,0
|
|
20240604,175000,44668870,2180,2180,2180,2180,0
|
|
20240604,174900,44668870,2180,2180,2180,2180,0
|
|
20240604,174800,44668870,2180,2180,2180,2180,0
|
|
20240604,174700,44668870,2180,2180,2180,2180,0
|
|
20240604,174600,44668870,2180,2180,2180,2180,0
|
|
20240604,174500,44668870,2180,2180,2180,2180,0
|
|
20240604,174400,44668870,2180,2180,2180,2180,0
|
|
20240604,174300,44668870,2180,2180,2180,2180,0
|
|
20240604,174200,44668870,2180,2180,2180,2180,0
|
|
20240604,174100,44668870,2180,2180,2180,2180,0
|
|
20240604,174000,44668870,2180,2180,2180,2180,0
|
|
20240604,173900,44668870,2180,2180,2180,2180,408
|
|
20240604,173800,44668870,2180,2180,2180,2180,0
|
|
20240604,173700,44668870,2180,2180,2180,2180,0
|
|
20240604,173600,44668870,2180,2180,2180,2180,0
|
|
20240604,173500,44668870,2180,2180,2180,2180,0
|
|
20240604,173400,44668870,2180,2180,2180,2180,0
|
|
20240604,173300,44668870,2180,2180,2180,2180,0
|
|
20240604,173200,44668870,2180,2180,2180,2180,0
|
|
20240604,173100,44668870,2180,2180,2180,2180,0
|
|
20240604,173000,44668870,2180,2180,2180,2180,0
|
|
20240604,172900,44668870,2180,2180,2180,2180,0
|
|
20240604,172800,44668870,2180,2180,2180,2180,0
|
|
20240604,172700,44668870,2180,2180,2180,2180,0
|
|
20240604,172600,44668870,2180,2180,2180,2180,0
|
|
20240604,172500,44668870,2180,2180,2180,2180,0
|
|
20240604,172400,44668870,2180,2180,2180,2180,0
|
|
20240604,172300,44668870,2180,2180,2180,2180,0
|
|
20240604,172200,44668870,2180,2180,2180,2180,0
|
|
20240604,172100,44668870,2180,2180,2180,2180,0
|
|
20240604,172000,44668870,2180,2180,2180,2180,0
|
|
20240604,171900,44668870,2180,2180,2180,2180,0
|
|
20240604,171800,44668870,2180,2180,2180,2180,0
|
|
20240604,171700,44668870,2180,2180,2180,2180,0
|
|
20240604,171600,44668870,2180,2180,2180,2180,0
|
|
20240604,171500,44668870,2180,2180,2180,2180,0
|
|
20240604,171400,44668870,2180,2180,2180,2180,0
|
|
20240604,171300,44668870,2180,2180,2180,2180,0
|
|
20240604,171200,44668870,2180,2180,2180,2180,0
|
|
20240604,171100,44668870,2180,2180,2180,2180,0
|
|
20240604,171000,44668870,2180,2180,2180,2180,0
|
|
20240604,170900,44668870,2180,2180,2180,2180,408
|
|
20240604,170800,44668870,2180,2180,2180,2180,0
|
|
20240604,170700,44668870,2180,2180,2180,2180,0
|
|
20240604,170600,44668870,2180,2180,2180,2180,0
|
|
20240604,170500,44668870,2180,2180,2180,2180,0
|
|
20240604,170400,44668870,2180,2180,2180,2180,0
|
|
20240604,170300,44668870,2180,2180,2180,2180,0
|
|
20240604,170200,44668870,2180,2180,2180,2180,0
|
|
20240604,170100,44668870,2180,2180,2180,2180,0
|
|
20240604,170000,44668870,2180,2180,2180,2180,0
|
|
20240604,165900,44668870,2180,2180,2180,2180,0
|
|
20240604,165800,44668870,2180,2180,2180,2180,0
|
|
20240604,165700,44668870,2180,2180,2180,2180,0
|
|
20240604,165600,44668870,2180,2180,2180,2180,0
|
|
20240604,165500,44668870,2180,2180,2180,2180,0
|
|
20240604,165400,44668870,2180,2180,2180,2180,0
|
|
20240604,165300,44668870,2180,2180,2180,2180,0
|
|
20240604,165200,44668870,2180,2180,2180,2180,0
|
|
20240604,165100,44668870,2180,2180,2180,2180,0
|
|
20240604,165000,44668870,2180,2180,2180,2180,0
|
|
20240604,164900,44668870,2180,2180,2180,2180,0
|
|
20240604,164800,44668870,2180,2180,2180,2180,0
|
|
20240604,164700,44668870,2180,2180,2180,2180,0
|
|
20240604,164600,44668870,2180,2180,2180,2180,0
|
|
20240604,164500,44668870,2180,2180,2180,2180,0
|
|
20240604,164400,44668870,2180,2180,2180,2180,0
|
|
20240604,164300,44668870,2180,2180,2180,2180,0
|
|
20240604,164200,44668870,2180,2180,2180,2180,0
|
|
20240604,164100,44668870,2180,2180,2180,2180,0
|
|
20240604,164000,44668870,2180,2180,2180,2180,0
|
|
20240604,163900,44668870,2180,2180,2180,2180,408
|
|
20240604,163800,44668870,2180,2180,2180,2180,0
|
|
20240604,163700,44668870,2180,2180,2180,2180,0
|
|
20240604,163600,44668870,2180,2180,2180,2180,0
|
|
20240604,163500,44668870,2180,2180,2180,2180,0
|
|
20240604,163400,44668870,2180,2180,2180,2180,0
|
|
20240604,163300,44668870,2180,2180,2180,2180,0
|
|
20240604,163200,44668870,2180,2180,2180,2180,0
|
|
20240604,163100,44668870,2180,2180,2180,2180,0
|
|
20240604,163000,44668870,2180,2180,2180,2180,0
|
|
20240604,162900,44668870,2180,2180,2180,2180,0
|
|
20240604,162800,44668870,2180,2180,2180,2180,0
|
|
20240604,162700,44668870,2180,2180,2180,2180,0
|
|
20240604,162600,44668870,2180,2180,2180,2180,0
|
|
20240604,162500,44668870,2180,2180,2180,2180,0
|
|
20240604,162400,44668870,2180,2180,2180,2180,0
|
|
20240604,162300,44668870,2180,2180,2180,2180,0
|
|
20240604,162200,44668870,2180,2180,2180,2180,0
|
|
20240604,162100,44668870,2180,2180,2180,2180,0
|
|
20240604,162000,44668870,2180,2180,2180,2180,0
|
|
20240604,161900,44668870,2180,2180,2180,2180,0
|
|
20240604,161800,44668870,2180,2180,2180,2180,0
|
|
20240604,161700,44668870,2180,2180,2180,2180,0
|
|
20240604,161600,44668870,2180,2180,2180,2180,0
|
|
20240604,161500,44668870,2180,2180,2180,2180,0
|
|
20240604,161400,44668870,2180,2180,2180,2180,0
|
|
20240604,161300,44668870,2180,2180,2180,2180,0
|
|
20240604,161200,44668870,2180,2180,2180,2180,0
|
|
20240604,161100,44668870,2180,2180,2180,2180,0
|
|
20240604,161000,44668870,2180,2180,2180,2180,0
|
|
20240604,160900,44668870,2180,2180,2180,2180,408
|
|
20240604,160800,44668870,2180,2180,2180,2180,0
|
|
20240604,160700,44668870,2180,2180,2180,2180,0
|
|
20240604,160600,44668870,2180,2180,2180,2180,0
|
|
20240604,160500,44668870,2180,2180,2180,2180,0
|
|
20240604,160400,44668870,2180,2180,2180,2180,0
|
|
20240604,160300,44668870,2180,2180,2180,2180,0
|
|
20240604,160200,44668870,2180,2180,2180,2180,0
|
|
20240604,160100,44668870,2180,2180,2180,2180,0
|
|
20240604,160000,44668870,2180,2180,2180,2180,0
|
|
20240604,155900,44668870,2180,2180,2180,2180,0
|
|
20240604,155800,44668870,2180,2180,2180,2180,0
|
|
20240604,155700,44668870,2180,2180,2180,2180,0
|
|
20240604,155600,44668870,2180,2180,2180,2180,0
|
|
20240604,155500,44668870,2180,2180,2180,2180,0
|
|
20240604,155400,44668870,2180,2180,2180,2180,0
|
|
20240604,155300,44668870,2180,2180,2180,2180,0
|
|
20240604,155200,44668870,2180,2180,2180,2180,0
|
|
20240604,155100,44668870,2180,2180,2180,2180,0
|
|
20240604,155000,44668870,2180,2180,2180,2180,0
|
|
20240604,154900,44668870,2180,2180,2180,2180,0
|
|
20240604,154800,44668870,2180,2180,2180,2180,0
|
|
20240604,154700,44668870,2180,2180,2180,2180,0
|
|
20240604,154600,44668870,2180,2180,2180,2180,0
|
|
20240604,154500,44668870,2180,2180,2180,2180,0
|
|
20240604,154400,44668870,2180,2180,2180,2180,0
|
|
20240604,154300,44668870,2180,2180,2180,2180,0
|
|
20240604,154200,44668870,2180,2180,2180,2180,0
|
|
20240604,154100,44668870,2180,2180,2180,2180,0
|
|
20240604,154000,44668870,2180,2180,2180,2180,0
|
|
20240604,153900,44668870,2180,2180,2180,2180,408
|
|
20240604,153800,44668870,2180,2180,2180,2180,0
|
|
20240604,153700,44668870,2180,2180,2180,2180,0
|
|
20240604,153600,44668870,2180,2180,2180,2180,0
|
|
20240604,153500,44668870,2180,2180,2180,2180,0
|
|
20240604,153400,44668870,2180,2180,2180,2180,0
|
|
20240604,153300,44668870,2180,2180,2180,2180,0
|
|
20240604,153200,44668870,2180,2180,2180,2180,0
|
|
20240604,153100,44668870,2180,2180,2180,2180,0
|
|
20240604,153000,44668870,2180,2180,2180,2180,408
|
|
20240604,152900,43779430,2180,2180,2180,2180,0
|
|
20240604,152800,43779430,2180,2180,2180,2180,0
|
|
20240604,152700,43779430,2180,2180,2180,2180,0
|
|
20240604,152600,43779430,2180,2180,2180,2180,0
|
|
20240604,152500,43779430,2180,2180,2180,2180,0
|
|
20240604,152400,43779430,2180,2180,2180,2180,0
|
|
20240604,152300,43779430,2180,2180,2180,2180,0
|
|
20240604,152200,43779430,2180,2180,2180,2180,0
|
|
20240604,152100,43779430,2180,2180,2180,2180,0
|
|
20240604,152000,43779430,2180,2180,2180,2180,0
|
|
20240604,151900,43779430,2180,2180,2180,2180,0
|
|
20240604,151800,43779430,2180,2180,2180,2180,0
|
|
20240604,151700,43779430,2180,2180,2180,2180,0
|
|
20240604,151600,43779430,2180,2175,2180,2175,2
|
|
20240604,151500,43775075,2175,2175,2175,2175,22
|
|
20240604,151400,43727225,2175,2175,2175,2175,980
|
|
20240604,151300,41595725,2180,2180,2180,2180,0
|
|
20240604,151200,41595725,2180,2175,2180,2175,22
|
|
20240604,151100,41547870,2180,2180,2180,2180,0
|
|
20240604,151000,41547870,2180,2180,2180,2180,0
|
|
20240604,150900,41547870,2180,2180,2180,2180,0
|
|
20240604,150800,41547870,2180,2180,2180,2180,0
|
|
20240604,150700,41547870,2180,2180,2180,2180,0
|
|
20240604,150600,41547870,2180,2180,2180,2180,0
|
|
20240604,150500,41547870,2180,2180,2180,2180,35
|
|
20240604,150400,41471570,2180,2180,2180,2180,10
|
|
20240604,150300,41449770,2180,2180,2180,2180,0
|
|
20240604,150200,41449770,2180,2180,2180,2180,311
|
|
20240604,150100,40771790,2180,2180,2180,2180,1
|
|
20240604,150000,40769610,2175,2175,2175,2175,0
|
|
20240604,145900,40769610,2175,2175,2175,2175,0
|
|
20240604,145800,40769610,2175,2175,2175,2175,15
|
|
20240604,145700,40736985,2185,2185,2185,2185,0
|
|
20240604,145600,40736985,2185,2185,2185,2185,0
|
|
20240604,145500,40736985,2185,2185,2185,2185,0
|
|
20240604,145400,40736985,2185,2185,2185,2185,0
|
|
20240604,145300,40736985,2185,2185,2185,2185,0
|
|
20240604,145200,40736985,2185,2185,2185,2185,0
|
|
20240604,145100,40736985,2185,2185,2185,2185,0
|
|
20240604,145000,40736985,2185,2185,2185,2185,0
|
|
20240604,144900,40736985,2185,2185,2185,2185,0
|
|
20240604,144800,40736985,2185,2185,2185,2185,0
|
|
20240604,144700,40736985,2185,2185,2185,2185,0
|
|
20240604,144600,40736985,2185,2185,2185,2185,0
|
|
20240604,144500,40736985,2185,2185,2185,2185,0
|
|
20240604,144400,40736985,2185,2185,2185,2185,0
|
|
20240604,144300,40736985,2185,2185,2185,2185,0
|
|
20240604,144200,40736985,2185,2185,2185,2185,0
|
|
20240604,144100,40736985,2185,2185,2185,2185,0
|
|
20240604,144000,40736985,2185,2185,2185,2185,0
|
|
20240604,143900,40736985,2185,2185,2185,2185,0
|
|
20240604,143800,40736985,2185,2185,2185,2185,0
|
|
20240604,143700,40736985,2185,2185,2185,2185,0
|
|
20240604,143600,40736985,2185,2185,2185,2185,0
|
|
20240604,143500,40736985,2185,2185,2185,2185,0
|
|
20240604,143400,40736985,2185,2185,2185,2185,0
|
|
20240604,143300,40736985,2185,2180,2185,2180,7
|
|
20240604,143200,40721705,2180,2180,2180,2180,7
|
|
20240604,143100,40706445,2180,2180,2180,2180,0
|
|
20240604,143000,40706445,2180,2180,2180,2180,0
|
|
20240604,142900,40706445,2180,2180,2180,2180,0
|
|
20240604,142800,40706445,2180,2180,2180,2180,0
|
|
20240604,142700,40706445,2180,2180,2180,2180,0
|
|
20240604,142600,40706445,2180,2180,2180,2180,0
|
|
20240604,142500,40706445,2180,2180,2180,2180,0
|
|
20240604,142400,40706445,2180,2180,2180,2180,7
|
|
20240604,142300,40691185,2190,2190,2190,2190,0
|
|
20240604,142200,40691185,2190,2190,2190,2190,0
|
|
20240604,142100,40691185,2190,2190,2190,2190,0
|
|
20240604,142000,40691185,2190,2190,2190,2190,0
|
|
20240604,141900,40691185,2190,2190,2190,2190,0
|
|
20240604,141800,40691185,2190,2190,2190,2190,0
|
|
20240604,141700,40691185,2190,2190,2190,2190,0
|
|
20240604,141600,40691185,2190,2190,2190,2190,0
|
|
20240604,141500,40691185,2190,2190,2190,2190,0
|
|
20240604,141400,40691185,2190,2190,2190,2190,0
|
|
20240604,141300,40691185,2190,2190,2190,2190,0
|
|
20240604,141200,40691185,2190,2190,2190,2190,0
|
|
20240604,141100,40691185,2190,2190,2190,2190,0
|
|
20240604,141000,40691185,2190,2190,2190,2190,0
|
|
20240604,140900,40691185,2190,2190,2190,2190,0
|
|
20240604,140800,40691185,2190,2190,2190,2190,0
|
|
20240604,140700,40691185,2190,2190,2190,2190,3
|
|
20240604,140600,40684615,2180,2180,2180,2180,0
|
|
20240604,140500,40684615,2180,2180,2180,2180,1
|
|
20240604,140400,40682435,2190,2190,2190,2190,50
|
|
20240604,140300,40572935,2190,2190,2190,2190,0
|
|
20240604,140200,40572935,2190,2190,2190,2190,0
|
|
20240604,140100,40572935,2190,2190,2190,2190,0
|
|
20240604,140000,40572935,2190,2185,2190,2185,690
|
|
20240604,135900,39062580,2185,2185,2185,2185,0
|
|
20240604,135800,39062580,2185,2185,2185,2185,0
|
|
20240604,135700,39062580,2185,2185,2185,2185,0
|
|
20240604,135600,39062580,2185,2185,2185,2185,0
|
|
20240604,135500,39062580,2185,2185,2185,2185,0
|
|
20240604,135400,39062580,2185,2185,2185,2185,0
|
|
20240604,135300,39062580,2185,2185,2185,2185,0
|
|
20240604,135200,39062580,2185,2185,2185,2185,0
|
|
20240604,135100,39062580,2185,2185,2185,2185,0
|
|
20240604,135000,39062580,2185,2185,2185,2185,0
|
|
20240604,134900,39062580,2185,2185,2185,2185,0
|
|
20240604,134800,39062580,2185,2185,2185,2185,0
|
|
20240604,134700,39062580,2185,2185,2185,2185,0
|
|
20240604,134600,39062580,2185,2185,2185,2185,0
|
|
20240604,134500,39062580,2185,2185,2185,2185,0
|
|
20240604,134400,39062580,2185,2185,2185,2185,0
|
|
20240604,134300,39062580,2185,2185,2185,2185,0
|
|
20240604,134200,39062580,2185,2185,2185,2185,0
|
|
20240604,134100,39062580,2185,2185,2185,2185,0
|
|
20240604,134000,39062580,2185,2180,2185,2180,162
|
|
20240604,133900,38709160,2180,2180,2180,2180,0
|
|
20240604,133800,38709160,2180,2180,2180,2180,0
|
|
20240604,133700,38709160,2180,2180,2180,2180,0
|
|
20240604,133600,38709160,2180,2180,2180,2180,0
|
|
20240604,133500,38709160,2180,2180,2180,2180,0
|
|
20240604,133400,38709160,2180,2180,2180,2180,1
|
|
20240604,133300,38706980,2170,2170,2170,2170,0
|
|
20240604,133200,38706980,2170,2170,2170,2170,0
|
|
20240604,133100,38706980,2170,2170,2170,2170,0
|
|
20240604,133000,38706980,2170,2170,2170,2170,0
|
|
20240604,132900,38706980,2170,2170,2170,2170,0
|
|
20240604,132800,38706980,2170,2170,2170,2170,0
|
|
20240604,132700,38706980,2170,2170,2170,2170,0
|
|
20240604,132600,38706980,2170,2170,2170,2170,0
|
|
20240604,132500,38706980,2170,2170,2170,2170,0
|
|
20240604,132400,38706980,2170,2170,2170,2170,0
|
|
20240604,132300,38706980,2170,2170,2170,2170,0
|
|
20240604,132200,38706980,2170,2175,2175,2170,100
|
|
20240604,132100,38489935,2185,2185,2185,2185,0
|
|
20240604,132000,38489935,2185,2185,2185,2185,0
|
|
20240604,131900,38489935,2185,2185,2185,2185,0
|
|
20240604,131800,38489935,2185,2185,2185,2185,0
|
|
20240604,131700,38489935,2185,2185,2185,2185,0
|
|
20240604,131600,38489935,2185,2185,2185,2185,0
|
|
20240604,131500,38489935,2185,2185,2185,2185,0
|
|
20240604,131400,38489935,2185,2185,2185,2185,0
|
|
20240604,131300,38489935,2185,2185,2185,2185,0
|
|
20240604,131200,38489935,2185,2185,2185,2185,0
|
|
20240604,131100,38489935,2185,2185,2185,2185,0
|
|
20240604,131000,38489935,2185,2185,2185,2185,0
|
|
20240604,130900,38489935,2185,2185,2185,2185,0
|
|
20240604,130800,38489935,2185,2185,2185,2185,0
|
|
20240604,130700,38489935,2185,2185,2185,2185,0
|
|
20240604,130600,38489935,2185,2185,2185,2185,0
|
|
20240604,130500,38489935,2185,2185,2185,2185,0
|
|
20240604,130400,38489935,2185,2185,2185,2185,0
|
|
20240604,130300,38489935,2185,2185,2185,2185,0
|
|
20240604,130200,38489935,2185,2185,2185,2185,0
|
|
20240604,130100,38489935,2185,2185,2185,2185,0
|
|
20240604,130000,38489935,2185,2185,2185,2185,0
|
|
20240604,125900,38489935,2185,2185,2185,2185,0
|
|
20240604,125800,38489935,2185,2185,2185,2185,0
|
|
20240604,125700,38489935,2185,2185,2185,2185,30
|
|
20240604,125600,38424385,2185,2185,2185,2185,0
|
|
20240604,125500,38424385,2185,2185,2185,2185,11
|
|
20240604,125400,38400350,2185,2185,2185,2185,0
|
|
20240604,125300,38400350,2185,2185,2185,2185,0
|
|
20240604,125200,38400350,2185,2185,2185,2185,0
|
|
20240604,125100,38400350,2185,2185,2185,2185,0
|
|
20240604,125000,38400350,2185,2185,2185,2185,0
|
|
20240604,124900,38400350,2185,2185,2185,2185,0
|
|
20240604,124800,38400350,2185,2185,2185,2185,0
|
|
20240604,124700,38400350,2185,2185,2185,2185,0
|
|
20240604,124600,38400350,2185,2185,2185,2185,0
|
|
20240604,124500,38400350,2185,2185,2185,2185,60
|
|
20240604,124400,38269250,2175,2175,2175,2175,0
|
|
20240604,124300,38269250,2175,2175,2175,2175,2
|
|
20240604,124200,38264900,2185,2185,2185,2185,1
|
|
20240604,124100,38262715,2185,2185,2185,2185,0
|
|
20240604,124000,38262715,2185,2185,2185,2185,0
|
|
20240604,123900,38262715,2185,2185,2185,2185,0
|
|
20240604,123800,38262715,2185,2185,2185,2185,0
|
|
20240604,123700,38262715,2185,2185,2185,2185,0
|
|
20240604,123600,38262715,2185,2185,2185,2185,39
|
|
20240604,123500,38177500,2190,2190,2190,2190,0
|
|
20240604,123400,38177500,2190,2190,2190,2190,0
|
|
20240604,123300,38177500,2190,2190,2190,2190,0
|
|
20240604,123200,38177500,2190,2190,2190,2190,0
|
|
20240604,123100,38177500,2190,2185,2190,2185,96
|
|
20240604,123000,37967265,2190,2190,2190,2190,0
|
|
20240604,122900,37967265,2190,2180,2190,2180,2
|
|
20240604,122800,37962895,2190,2190,2190,2190,0
|
|
20240604,122700,37962895,2190,2190,2190,2190,0
|
|
20240604,122600,37962895,2190,2190,2190,2190,100
|
|
20240604,122500,37743895,2190,2190,2190,2190,0
|
|
20240604,122400,37743895,2190,2190,2190,2190,408
|
|
20240604,122300,36850375,2190,2175,2190,2175,962
|
|
20240604,122200,34754515,2175,2170,2175,2170,280
|
|
20240604,122100,34145520,2160,2160,2160,2160,0
|
|
20240604,122000,34145520,2160,2160,2160,2160,0
|
|
20240604,121900,34145520,2160,2160,2160,2160,0
|
|
20240604,121800,34145520,2160,2160,2160,2160,0
|
|
20240604,121700,34145520,2160,2160,2160,2160,0
|
|
20240604,121600,34145520,2160,2160,2160,2160,0
|
|
20240604,121500,34145520,2160,2165,2165,2160,69
|
|
20240604,121400,33996475,2175,2175,2175,2175,0
|
|
20240604,121300,33996475,2175,2175,2175,2175,0
|
|
20240604,121200,33996475,2175,2175,2175,2175,0
|
|
20240604,121100,33996475,2175,2175,2175,2175,0
|
|
20240604,121000,33996475,2175,2175,2175,2175,0
|
|
20240604,120900,33996475,2175,2175,2175,2175,0
|
|
20240604,120800,33996475,2175,2175,2175,2175,0
|
|
20240604,120700,33996475,2175,2175,2175,2175,0
|
|
20240604,120600,33996475,2175,2175,2175,2175,0
|
|
20240604,120500,33996475,2175,2175,2175,2175,0
|
|
20240604,120400,33996475,2175,2175,2175,2175,0
|
|
20240604,120300,33996475,2175,2175,2175,2175,0
|
|
20240604,120200,33996475,2175,2175,2175,2175,0
|
|
20240604,120100,33996475,2175,2175,2175,2175,0
|
|
20240604,120000,33996475,2175,2175,2175,2175,0
|
|
20240604,115900,33996475,2175,2175,2175,2175,0
|
|
20240604,115800,33996475,2175,2175,2175,2175,0
|
|
20240604,115700,33996475,2175,2175,2175,2175,1
|
|
20240604,115600,33994300,2175,2175,2175,2175,0
|
|
20240604,115500,33994300,2175,2175,2175,2175,0
|
|
20240604,115400,33994300,2175,2175,2175,2175,0
|
|
20240604,115300,33994300,2175,2175,2175,2175,0
|
|
20240604,115200,33994300,2175,2175,2175,2175,0
|
|
20240604,115100,33994300,2175,2175,2175,2175,0
|
|
20240604,115000,33994300,2175,2175,2175,2175,0
|
|
20240604,114900,33994300,2175,2175,2175,2175,0
|
|
20240604,114800,33994300,2175,2175,2175,2175,0
|
|
20240604,114700,33994300,2175,2175,2175,2175,0
|
|
20240604,114600,33994300,2175,2175,2175,2175,0
|
|
20240604,114500,33994300,2175,2175,2175,2175,0
|
|
20240604,114400,33994300,2175,2175,2175,2175,0
|
|
20240604,114300,33994300,2175,2175,2175,2175,0
|
|
20240604,114200,33994300,2175,2175,2175,2175,14
|
|
20240604,114100,33963850,2175,2175,2175,2175,20
|
|
20240604,114000,33920350,2175,2175,2175,2175,0
|
|
20240604,113900,33920350,2175,2175,2175,2175,0
|
|
20240604,113800,33920350,2175,2175,2175,2175,1
|
|
20240604,113700,33918175,2175,2175,2175,2175,0
|
|
20240604,113600,33918175,2175,2175,2175,2175,0
|
|
20240604,113500,33918175,2175,2175,2175,2175,1
|
|
20240604,113400,33916000,2175,2175,2175,2175,1
|
|
20240604,113300,33913825,2185,2185,2185,2185,0
|
|
20240604,113200,33913825,2185,2185,2185,2185,0
|
|
20240604,113100,33913825,2185,2185,2185,2185,19
|
|
20240604,113000,33872310,2175,2175,2175,2175,0
|
|
20240604,112900,33872310,2175,2175,2175,2175,9
|
|
20240604,112800,33852735,2175,2175,2175,2175,22
|
|
20240604,112700,33804885,2175,2175,2175,2175,12
|
|
20240604,112600,33778785,2175,2185,2185,2175,10
|
|
20240604,112500,33757015,2195,2155,2200,2155,9446
|
|
20240604,112400,13201255,2160,2160,2160,2160,0
|
|
20240604,112300,13201255,2160,2160,2160,2160,0
|
|
20240604,112200,13201255,2160,2160,2160,2160,0
|
|
20240604,112100,13201255,2160,2160,2160,2160,0
|
|
20240604,112000,13201255,2160,2160,2160,2160,0
|
|
20240604,111900,13201255,2160,2160,2160,2160,0
|
|
20240604,111800,13201255,2160,2160,2160,2160,0
|
|
20240604,111700,13201255,2160,2160,2160,2160,0
|
|
20240604,111600,13201255,2160,2160,2160,2160,0
|
|
20240604,111500,13201255,2160,2160,2160,2160,0
|
|
20240604,111400,13201255,2160,2160,2160,2160,0
|
|
20240604,111300,13201255,2160,2160,2160,2160,0
|
|
20240604,111200,13201255,2160,2160,2160,2160,0
|
|
20240604,111100,13201255,2160,2160,2160,2160,0
|
|
20240604,111000,13201255,2160,2160,2160,2160,0
|
|
20240604,110900,13201255,2160,2160,2160,2160,0
|
|
20240604,110800,13201255,2160,2160,2160,2160,0
|
|
20240604,110700,13201255,2160,2160,2160,2160,0
|
|
20240604,110600,13201255,2160,2160,2160,2160,0
|
|
20240604,110500,13201255,2160,2160,2160,2160,0
|
|
20240604,110400,13201255,2160,2160,2160,2160,0
|
|
20240604,110300,13201255,2160,2160,2160,2160,0
|
|
20240604,110200,13201255,2160,2160,2160,2160,0
|
|
20240604,110100,13201255,2160,2160,2160,2160,0
|
|
20240604,110000,13201255,2160,2160,2160,2160,0
|
|
20240604,105900,13201255,2160,2160,2160,2160,1
|
|
20240604,105800,13199095,2160,2160,2160,2160,0
|
|
20240604,105700,13199095,2160,2160,2160,2160,0
|
|
20240604,105600,13199095,2160,2160,2160,2160,0
|
|
20240604,105500,13199095,2160,2160,2160,2160,1
|
|
20240604,105400,13196935,2145,2145,2145,2145,0
|
|
20240604,105300,13196935,2145,2145,2145,2145,0
|
|
20240604,105200,13196935,2145,2145,2145,2145,36
|
|
20240604,105100,13119715,2145,2145,2145,2145,0
|
|
20240604,105000,13119715,2145,2150,2150,2145,1124
|
|
20240604,104900,10708695,2150,2150,2150,2150,0
|
|
20240604,104800,10708695,2150,2150,2150,2150,3
|
|
20240604,104700,10702245,2155,2155,2155,2155,8
|
|
20240604,104600,10685005,2155,2155,2155,2155,0
|
|
20240604,104500,10685005,2155,2155,2155,2155,0
|
|
20240604,104400,10685005,2155,2155,2155,2155,0
|
|
20240604,104300,10685005,2155,2155,2155,2155,0
|
|
20240604,104200,10685005,2155,2155,2155,2155,0
|
|
20240604,104100,10685005,2155,2155,2155,2155,0
|
|
20240604,104000,10685005,2155,2155,2155,2155,0
|
|
20240604,103900,10685005,2155,2155,2155,2155,0
|
|
20240604,103800,10685005,2155,2155,2155,2155,0
|
|
20240604,103700,10685005,2155,2155,2155,2155,0
|
|
20240604,103600,10685005,2155,2155,2155,2155,0
|
|
20240604,103500,10685005,2155,2155,2155,2155,0
|
|
20240604,103400,10685005,2155,2155,2155,2155,600
|
|
20240604,103300,9392005,2155,2155,2155,2155,0
|
|
20240604,103200,9392005,2155,2155,2155,2155,1
|
|
20240604,103100,9389850,2155,2160,2160,2155,47
|
|
20240604,103000,9288560,2155,2155,2155,2155,0
|
|
20240604,102900,9288560,2155,2155,2155,2155,0
|
|
20240604,102800,9288560,2155,2155,2155,2155,0
|
|
20240604,102700,9288560,2155,2155,2155,2155,0
|
|
20240604,102600,9288560,2155,2155,2155,2155,0
|
|
20240604,102500,9288560,2155,2155,2155,2155,18
|
|
20240604,102400,9249770,2155,2155,2155,2155,20
|
|
20240604,102300,9206670,2160,2160,2160,2160,0
|
|
20240604,102200,9206670,2160,2160,2160,2160,0
|
|
20240604,102100,9206670,2160,2160,2160,2160,0
|
|
20240604,102000,9206670,2160,2160,2160,2160,0
|
|
20240604,101900,9206670,2160,2160,2160,2160,0
|
|
20240604,101800,9206670,2160,2160,2160,2160,0
|
|
20240604,101700,9206670,2160,2160,2160,2160,0
|
|
20240604,101600,9206670,2160,2160,2160,2160,0
|
|
20240604,101500,9206670,2160,2160,2160,2160,0
|
|
20240604,101400,9206670,2160,2160,2160,2160,0
|
|
20240604,101300,9206670,2160,2160,2160,2160,0
|
|
20240604,101200,9206670,2160,2160,2160,2160,0
|
|
20240604,101100,9206670,2160,2160,2160,2160,223
|
|
20240604,101000,8724990,2160,2160,2160,2160,0
|
|
20240604,100900,8724990,2160,2160,2160,2160,0
|
|
20240604,100800,8724990,2160,2160,2160,2160,0
|
|
20240604,100700,8724990,2160,2160,2160,2160,0
|
|
20240604,100600,8724990,2160,2160,2160,2160,0
|
|
20240604,100500,8724990,2160,2160,2160,2160,0
|
|
20240604,100400,8724990,2160,2160,2160,2160,0
|
|
20240604,100300,8724990,2160,2160,2160,2160,0
|
|
20240604,100200,8724990,2160,2160,2160,2160,0
|
|
20240604,100100,8724990,2160,2160,2160,2160,0
|
|
20240604,100000,8724990,2160,2160,2160,2160,0
|
|
20240604,095900,8724990,2160,2160,2160,2160,0
|
|
20240604,095800,8724990,2160,2160,2160,2160,0
|
|
20240604,095700,8724990,2160,2160,2160,2160,4
|
|
20240604,095600,8716350,2160,2160,2160,2160,0
|
|
20240604,095500,8716350,2160,2160,2160,2160,5
|
|
20240604,095400,8705550,2150,2150,2150,2150,1
|
|
20240604,095300,8703400,2160,2160,2160,2160,100
|
|
20240604,095200,8487400,2160,2160,2160,2160,0
|
|
20240604,095100,8487400,2160,2160,2160,2160,0
|
|
20240604,095000,8487400,2160,2160,2160,2160,0
|
|
20240604,094900,8487400,2160,2160,2160,2160,0
|
|
20240604,094800,8487400,2160,2160,2160,2160,11
|
|
20240604,094700,8463640,2160,2160,2160,2160,0
|
|
20240604,094600,8463640,2160,2160,2160,2160,100
|
|
20240604,094500,8247640,2160,2160,2160,2160,0
|
|
20240604,094400,8247640,2160,2160,2160,2160,20
|
|
20240604,094300,8204440,2160,2160,2160,2160,100
|
|
20240604,094200,7988440,2160,2160,2160,2160,100
|
|
20240604,094100,7772440,2165,2165,2165,2165,0
|
|
20240604,094000,7772440,2165,2165,2165,2165,0
|
|
20240604,093900,7772440,2165,2165,2165,2165,0
|
|
20240604,093800,7772440,2165,2155,2165,2155,186
|
|
20240604,093700,7370240,2165,2165,2165,2165,0
|
|
20240604,093600,7370240,2165,2165,2165,2165,0
|
|
20240604,093500,7370240,2165,2165,2165,2165,1
|
|
20240604,093400,7368075,2155,2155,2155,2155,0
|
|
20240604,093300,7368075,2155,2155,2155,2155,0
|
|
20240604,093200,7368075,2155,2155,2155,2155,0
|
|
20240604,093100,7368075,2155,2155,2155,2155,0
|
|
20240604,093000,7368075,2155,2155,2155,2155,0
|
|
20240604,092900,7368075,2155,2155,2155,2155,0
|
|
20240604,092800,7368075,2155,2155,2155,2155,1
|
|
20240604,092700,7365920,2155,2155,2155,2155,99
|
|
20240604,092600,7152575,2155,2155,2155,2155,0
|
|
20240604,092500,7152575,2155,2150,2155,2140,1201
|
|
20240604,092400,4576630,2150,2150,2150,2150,888
|
|
20240604,092300,2667430,2150,2150,2150,2150,43
|
|
20240604,092200,2574980,2140,2140,2140,2140,669
|
|
20240604,092100,1143320,2130,2130,2130,2130,0
|
|
20240604,092000,1143320,2130,2130,2130,2130,0
|
|
20240604,091900,1143320,2130,2130,2130,2130,0
|
|
20240604,091800,1143320,2130,2130,2130,2130,0
|
|
20240604,091700,1143320,2130,2130,2130,2130,130
|
|
20240604,091600,866420,2140,2140,2140,2140,0
|
|
20240604,091500,866420,2140,2140,2140,2140,0
|
|
20240604,091400,866420,2140,2140,2140,2140,0
|
|
20240604,091300,866420,2140,2140,2140,2140,0
|
|
20240604,091200,866420,2140,2140,2140,2140,0
|
|
20240604,091100,866420,2140,2140,2140,2140,0
|
|
20240604,091000,866420,2140,2140,2140,2140,274
|
|
20240604,090900,280060,2140,2140,2140,2140,0
|
|
20240604,090800,280060,2140,2140,2140,2140,0
|
|
20240604,090700,280060,2140,2140,2140,2140,0
|
|
20240604,090600,280060,2140,2140,2140,2140,0
|
|
20240604,090500,280060,2140,2140,2140,2140,0
|
|
20240604,090400,280060,2140,2140,2140,2140,0
|
|
20240604,090300,280060,2140,2140,2140,2140,0
|
|
20240604,090200,280060,2140,2140,2140,2140,1
|
|
20240604,090100,277920,2140,2130,2140,2130,124
|
|
20240604,090000,12840,2140,2140,2140,2140,6
|