624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,192100,274962970,2855,2855,2855,2855,2131
|
|
20240604,192000,274962970,2855,2855,2855,2855,0
|
|
20240604,191900,274962970,2855,2855,2855,2855,0
|
|
20240604,191800,274962970,2855,2855,2855,2855,0
|
|
20240604,191700,274962970,2855,2855,2855,2855,0
|
|
20240604,191600,274962970,2855,2855,2855,2855,0
|
|
20240604,191500,274962970,2855,2855,2855,2855,0
|
|
20240604,191400,274962970,2855,2855,2855,2855,0
|
|
20240604,191300,274962970,2855,2855,2855,2855,0
|
|
20240604,191200,274962970,2855,2855,2855,2855,0
|
|
20240604,191100,274962970,2855,2855,2855,2855,0
|
|
20240604,191000,274962970,2855,2855,2855,2855,0
|
|
20240604,190900,274962970,2855,2855,2855,2855,0
|
|
20240604,190800,274962970,2855,2855,2855,2855,0
|
|
20240604,190700,274962970,2855,2855,2855,2855,0
|
|
20240604,190600,274962970,2855,2855,2855,2855,0
|
|
20240604,190500,274962970,2855,2855,2855,2855,0
|
|
20240604,190400,274962970,2855,2855,2855,2855,0
|
|
20240604,190300,274962970,2855,2855,2855,2855,0
|
|
20240604,190200,274962970,2855,2855,2855,2855,0
|
|
20240604,190100,274962970,2855,2855,2855,2855,0
|
|
20240604,190000,274962970,2855,2855,2855,2855,0
|
|
20240604,185900,274962970,2855,2855,2855,2855,0
|
|
20240604,185800,274962970,2855,2855,2855,2855,0
|
|
20240604,185700,274962970,2855,2855,2855,2855,0
|
|
20240604,185600,274962970,2855,2855,2855,2855,0
|
|
20240604,185500,274962970,2855,2855,2855,2855,0
|
|
20240604,185400,274962970,2855,2855,2855,2855,0
|
|
20240604,185300,274962970,2855,2855,2855,2855,0
|
|
20240604,185200,274962970,2855,2855,2855,2855,0
|
|
20240604,185100,274962970,2855,2855,2855,2855,2131
|
|
20240604,185000,274962970,2855,2855,2855,2855,0
|
|
20240604,184900,274962970,2855,2855,2855,2855,0
|
|
20240604,184800,274962970,2855,2855,2855,2855,0
|
|
20240604,184700,274962970,2855,2855,2855,2855,0
|
|
20240604,184600,274962970,2855,2855,2855,2855,0
|
|
20240604,184500,274962970,2855,2855,2855,2855,0
|
|
20240604,184400,274962970,2855,2855,2855,2855,0
|
|
20240604,184300,274962970,2855,2855,2855,2855,0
|
|
20240604,184200,274962970,2855,2855,2855,2855,0
|
|
20240604,184100,274962970,2855,2855,2855,2855,0
|
|
20240604,184000,274962970,2855,2855,2855,2855,0
|
|
20240604,183900,274962970,2855,2855,2855,2855,0
|
|
20240604,183800,274962970,2855,2855,2855,2855,0
|
|
20240604,183700,274962970,2855,2855,2855,2855,0
|
|
20240604,183600,274962970,2855,2855,2855,2855,0
|
|
20240604,183500,274962970,2855,2855,2855,2855,0
|
|
20240604,183400,274962970,2855,2855,2855,2855,0
|
|
20240604,183300,274962970,2855,2855,2855,2855,0
|
|
20240604,183200,274962970,2855,2855,2855,2855,0
|
|
20240604,183100,274962970,2855,2855,2855,2855,0
|
|
20240604,183000,274962970,2855,2855,2855,2855,0
|
|
20240604,182900,274962970,2855,2855,2855,2855,0
|
|
20240604,182800,274962970,2855,2855,2855,2855,0
|
|
20240604,182700,274962970,2855,2855,2855,2855,0
|
|
20240604,182600,274962970,2855,2855,2855,2855,0
|
|
20240604,182500,274962970,2855,2855,2855,2855,0
|
|
20240604,182400,274962970,2855,2855,2855,2855,0
|
|
20240604,182300,274962970,2855,2855,2855,2855,0
|
|
20240604,182200,274962970,2855,2855,2855,2855,0
|
|
20240604,182100,274962970,2855,2855,2855,2855,2131
|
|
20240604,182000,274962970,2855,2855,2855,2855,0
|
|
20240604,181900,274962970,2855,2855,2855,2855,0
|
|
20240604,181800,274962970,2855,2855,2855,2855,0
|
|
20240604,181700,274962970,2855,2855,2855,2855,0
|
|
20240604,181600,274962970,2855,2855,2855,2855,0
|
|
20240604,181500,274962970,2855,2855,2855,2855,0
|
|
20240604,181400,274962970,2855,2855,2855,2855,0
|
|
20240604,181300,274962970,2855,2855,2855,2855,0
|
|
20240604,181200,274962970,2855,2855,2855,2855,0
|
|
20240604,181100,274962970,2855,2855,2855,2855,0
|
|
20240604,181000,274962970,2855,2855,2855,2855,0
|
|
20240604,180900,274962970,2855,2855,2855,2855,0
|
|
20240604,180800,274962970,2855,2855,2855,2855,0
|
|
20240604,180700,274962970,2855,2855,2855,2855,0
|
|
20240604,180600,274962970,2855,2855,2855,2855,0
|
|
20240604,180500,274962970,2855,2855,2855,2855,0
|
|
20240604,180400,274962970,2855,2855,2855,2855,0
|
|
20240604,180300,274962970,2855,2855,2855,2855,0
|
|
20240604,180200,274962970,2855,2855,2855,2855,0
|
|
20240604,180100,274962970,2855,2855,2855,2855,0
|
|
20240604,180000,274962970,2855,2855,2855,2855,0
|
|
20240604,175900,274962970,2855,2855,2855,2855,0
|
|
20240604,175800,274962970,2855,2855,2855,2855,0
|
|
20240604,175700,274962970,2855,2855,2855,2855,0
|
|
20240604,175600,274962970,2855,2855,2855,2855,0
|
|
20240604,175500,274962970,2855,2855,2855,2855,0
|
|
20240604,175400,274962970,2855,2855,2855,2855,0
|
|
20240604,175300,274962970,2855,2855,2855,2855,0
|
|
20240604,175200,274962970,2855,2855,2855,2855,0
|
|
20240604,175100,274962970,2855,2855,2855,2855,2131
|
|
20240604,175000,274962970,2855,2855,2855,2855,0
|
|
20240604,174900,274962970,2855,2855,2855,2855,0
|
|
20240604,174800,274962970,2855,2855,2855,2855,0
|
|
20240604,174700,274962970,2855,2855,2855,2855,0
|
|
20240604,174600,274962970,2855,2855,2855,2855,0
|
|
20240604,174500,274962970,2855,2855,2855,2855,0
|
|
20240604,174400,274962970,2855,2855,2855,2855,0
|
|
20240604,174300,274962970,2855,2855,2855,2855,0
|
|
20240604,174200,274962970,2855,2855,2855,2855,0
|
|
20240604,174100,274962970,2855,2855,2855,2855,0
|
|
20240604,174000,274962970,2855,2855,2855,2855,0
|
|
20240604,173900,274962970,2855,2855,2855,2855,0
|
|
20240604,173800,274962970,2855,2855,2855,2855,0
|
|
20240604,173700,274962970,2855,2855,2855,2855,0
|
|
20240604,173600,274962970,2855,2855,2855,2855,0
|
|
20240604,173500,274962970,2855,2855,2855,2855,0
|
|
20240604,173400,274962970,2855,2855,2855,2855,0
|
|
20240604,173300,274962970,2855,2855,2855,2855,0
|
|
20240604,173200,274962970,2855,2855,2855,2855,0
|
|
20240604,173100,274962970,2855,2855,2855,2855,0
|
|
20240604,173000,274962970,2855,2855,2855,2855,0
|
|
20240604,172900,274962970,2855,2855,2855,2855,0
|
|
20240604,172800,274962970,2855,2855,2855,2855,0
|
|
20240604,172700,274962970,2855,2855,2855,2855,0
|
|
20240604,172600,274962970,2855,2855,2855,2855,0
|
|
20240604,172500,274962970,2855,2855,2855,2855,0
|
|
20240604,172400,274962970,2855,2855,2855,2855,0
|
|
20240604,172300,274962970,2855,2855,2855,2855,0
|
|
20240604,172200,274962970,2855,2855,2855,2855,0
|
|
20240604,172100,274962970,2855,2855,2855,2855,2131
|
|
20240604,172000,274962970,2855,2855,2855,2855,0
|
|
20240604,171900,274962970,2855,2855,2855,2855,0
|
|
20240604,171800,274962970,2855,2855,2855,2855,0
|
|
20240604,171700,274962970,2855,2855,2855,2855,0
|
|
20240604,171600,274962970,2855,2855,2855,2855,0
|
|
20240604,171500,274962970,2855,2855,2855,2855,0
|
|
20240604,171400,274962970,2855,2855,2855,2855,0
|
|
20240604,171300,274962970,2855,2855,2855,2855,0
|
|
20240604,171200,274962970,2855,2855,2855,2855,0
|
|
20240604,171100,274962970,2855,2855,2855,2855,0
|
|
20240604,171000,274962970,2855,2855,2855,2855,0
|
|
20240604,170900,274962970,2855,2855,2855,2855,0
|
|
20240604,170800,274962970,2855,2855,2855,2855,0
|
|
20240604,170700,274962970,2855,2855,2855,2855,0
|
|
20240604,170600,274962970,2855,2855,2855,2855,0
|
|
20240604,170500,274962970,2855,2855,2855,2855,0
|
|
20240604,170400,274962970,2855,2855,2855,2855,0
|
|
20240604,170300,274962970,2855,2855,2855,2855,0
|
|
20240604,170200,274962970,2855,2855,2855,2855,0
|
|
20240604,170100,274962970,2855,2855,2855,2855,0
|
|
20240604,170000,274962970,2855,2855,2855,2855,0
|
|
20240604,165900,274962970,2855,2855,2855,2855,0
|
|
20240604,165800,274962970,2855,2855,2855,2855,0
|
|
20240604,165700,274962970,2855,2855,2855,2855,0
|
|
20240604,165600,274962970,2855,2855,2855,2855,0
|
|
20240604,165500,274962970,2855,2855,2855,2855,0
|
|
20240604,165400,274962970,2855,2855,2855,2855,0
|
|
20240604,165300,274962970,2855,2855,2855,2855,0
|
|
20240604,165200,274962970,2855,2855,2855,2855,0
|
|
20240604,165100,274962970,2855,2855,2855,2855,2131
|
|
20240604,165000,274962970,2855,2855,2855,2855,0
|
|
20240604,164900,274962970,2855,2855,2855,2855,0
|
|
20240604,164800,274962970,2855,2855,2855,2855,0
|
|
20240604,164700,274962970,2855,2855,2855,2855,0
|
|
20240604,164600,274962970,2855,2855,2855,2855,0
|
|
20240604,164500,274962970,2855,2855,2855,2855,0
|
|
20240604,164400,274962970,2855,2855,2855,2855,0
|
|
20240604,164300,274962970,2855,2855,2855,2855,0
|
|
20240604,164200,274962970,2855,2855,2855,2855,0
|
|
20240604,164100,274962970,2855,2855,2855,2855,0
|
|
20240604,164000,274962970,2855,2855,2855,2855,0
|
|
20240604,163900,274962970,2855,2855,2855,2855,0
|
|
20240604,163800,274962970,2855,2855,2855,2855,0
|
|
20240604,163700,274962970,2855,2855,2855,2855,0
|
|
20240604,163600,274962970,2855,2855,2855,2855,0
|
|
20240604,163500,274962970,2855,2855,2855,2855,0
|
|
20240604,163400,274962970,2855,2855,2855,2855,0
|
|
20240604,163300,274962970,2855,2855,2855,2855,0
|
|
20240604,163200,274962970,2855,2855,2855,2855,0
|
|
20240604,163100,274962970,2855,2855,2855,2855,0
|
|
20240604,163000,274962970,2855,2855,2855,2855,0
|
|
20240604,162900,274962970,2855,2855,2855,2855,0
|
|
20240604,162800,274962970,2855,2855,2855,2855,0
|
|
20240604,162700,274962970,2855,2855,2855,2855,0
|
|
20240604,162600,274962970,2855,2855,2855,2855,0
|
|
20240604,162500,274962970,2855,2855,2855,2855,0
|
|
20240604,162400,274962970,2855,2855,2855,2855,0
|
|
20240604,162300,274962970,2855,2855,2855,2855,0
|
|
20240604,162200,274962970,2855,2855,2855,2855,0
|
|
20240604,162100,274962970,2855,2855,2855,2855,2131
|
|
20240604,162000,274962970,2855,2855,2855,2855,0
|
|
20240604,161900,274962970,2855,2855,2855,2855,0
|
|
20240604,161800,274962970,2855,2855,2855,2855,0
|
|
20240604,161700,274962970,2855,2855,2855,2855,0
|
|
20240604,161600,274962970,2855,2855,2855,2855,0
|
|
20240604,161500,274962970,2855,2855,2855,2855,0
|
|
20240604,161400,274962970,2855,2855,2855,2855,0
|
|
20240604,161300,274962970,2855,2855,2855,2855,0
|
|
20240604,161200,274962970,2855,2855,2855,2855,0
|
|
20240604,161100,274962970,2855,2855,2855,2855,0
|
|
20240604,161000,274962970,2855,2855,2855,2855,0
|
|
20240604,160900,274962970,2855,2855,2855,2855,0
|
|
20240604,160800,274962970,2855,2855,2855,2855,0
|
|
20240604,160700,274962970,2855,2855,2855,2855,0
|
|
20240604,160600,274962970,2855,2855,2855,2855,0
|
|
20240604,160500,274962970,2855,2855,2855,2855,0
|
|
20240604,160400,274962970,2855,2855,2855,2855,0
|
|
20240604,160300,274962970,2855,2855,2855,2855,0
|
|
20240604,160200,274962970,2855,2855,2855,2855,0
|
|
20240604,160100,274962970,2855,2855,2855,2855,0
|
|
20240604,160000,274962970,2855,2855,2855,2855,0
|
|
20240604,155900,274962970,2855,2855,2855,2855,0
|
|
20240604,155800,274962970,2855,2855,2855,2855,0
|
|
20240604,155700,274962970,2855,2855,2855,2855,0
|
|
20240604,155600,274962970,2855,2855,2855,2855,0
|
|
20240604,155500,274962970,2855,2855,2855,2855,0
|
|
20240604,155400,274962970,2855,2855,2855,2855,0
|
|
20240604,155300,274962970,2855,2855,2855,2855,0
|
|
20240604,155200,274962970,2855,2855,2855,2855,0
|
|
20240604,155100,274962970,2855,2855,2855,2855,2131
|
|
20240604,155000,274962970,2855,2855,2855,2855,0
|
|
20240604,154900,274962970,2855,2855,2855,2855,0
|
|
20240604,154800,274962970,2855,2855,2855,2855,0
|
|
20240604,154700,274962970,2855,2855,2855,2855,0
|
|
20240604,154600,274962970,2855,2855,2855,2855,0
|
|
20240604,154500,274962970,2855,2855,2855,2855,0
|
|
20240604,154400,274962970,2855,2855,2855,2855,0
|
|
20240604,154300,274962970,2855,2855,2855,2855,0
|
|
20240604,154200,274962970,2855,2855,2855,2855,0
|
|
20240604,154100,274962970,2855,2855,2855,2855,0
|
|
20240604,154000,274962970,2855,2855,2855,2855,0
|
|
20240604,153900,274962970,2855,2855,2855,2855,0
|
|
20240604,153800,274962970,2855,2855,2855,2855,0
|
|
20240604,153700,274962970,2855,2855,2855,2855,0
|
|
20240604,153600,274962970,2855,2855,2855,2855,0
|
|
20240604,153500,274962970,2855,2855,2855,2855,0
|
|
20240604,153400,274962970,2855,2855,2855,2855,0
|
|
20240604,153300,274962970,2855,2855,2855,2855,0
|
|
20240604,153200,274962970,2855,2855,2855,2855,0
|
|
20240604,153100,274962970,2855,2855,2855,2855,0
|
|
20240604,153000,274962970,2855,2855,2855,2855,2131
|
|
20240604,152900,268878965,2845,2845,2845,2845,0
|
|
20240604,152800,268878965,2845,2845,2845,2845,0
|
|
20240604,152700,268878965,2845,2845,2845,2845,0
|
|
20240604,152600,268878965,2845,2845,2845,2845,0
|
|
20240604,152500,268878965,2845,2845,2845,2845,0
|
|
20240604,152400,268878965,2845,2845,2845,2845,0
|
|
20240604,152300,268878965,2845,2845,2845,2845,0
|
|
20240604,152200,268878965,2845,2845,2845,2845,0
|
|
20240604,152100,268878965,2845,2845,2845,2845,0
|
|
20240604,152000,268878965,2845,2845,2845,2845,0
|
|
20240604,151900,268878965,2845,2845,2845,2845,45
|
|
20240604,151800,268750940,2845,2845,2845,2845,20
|
|
20240604,151700,268694040,2845,2845,2845,2845,0
|
|
20240604,151600,268694040,2845,2845,2845,2845,11
|
|
20240604,151500,268662745,2850,2850,2850,2850,0
|
|
20240604,151400,268662745,2850,2845,2850,2845,416
|
|
20240604,151300,267479110,2845,2845,2845,2845,94
|
|
20240604,151200,267211680,2850,2850,2850,2850,21
|
|
20240604,151100,267151830,2850,2850,2850,2850,435
|
|
20240604,151000,265912080,2845,2845,2850,2845,236
|
|
20240604,150900,265239775,2850,2850,2850,2850,11
|
|
20240604,150800,265208425,2855,2855,2855,2855,0
|
|
20240604,150700,265208425,2855,2855,2855,2855,110
|
|
20240604,150600,264894375,2850,2850,2850,2850,0
|
|
20240604,150500,264894375,2850,2850,2850,2850,0
|
|
20240604,150400,264894375,2850,2850,2850,2850,0
|
|
20240604,150300,264894375,2850,2850,2850,2850,0
|
|
20240604,150200,264894375,2850,2850,2850,2850,50
|
|
20240604,150100,264751875,2850,2850,2850,2850,103
|
|
20240604,150000,264458325,2850,2855,2855,2850,1286
|
|
20240604,145900,260789895,2865,2865,2865,2865,7
|
|
20240604,145800,260769840,2865,2865,2865,2865,4
|
|
20240604,145700,260758380,2850,2850,2850,2850,0
|
|
20240604,145600,260758380,2850,2850,2850,2850,600
|
|
20240604,145500,259048380,2860,2860,2860,2860,0
|
|
20240604,145400,259048380,2860,2860,2860,2860,0
|
|
20240604,145300,259048380,2860,2860,2860,2860,0
|
|
20240604,145200,259048380,2860,2860,2860,2860,249
|
|
20240604,145100,258336240,2860,2860,2860,2860,10
|
|
20240604,145000,258307640,2860,2860,2860,2860,21
|
|
20240604,144900,258247580,2860,2860,2860,2860,349
|
|
20240604,144800,257249440,2860,2860,2860,2860,5
|
|
20240604,144700,257235140,2860,2860,2860,2860,0
|
|
20240604,144600,257235140,2860,2860,2860,2860,0
|
|
20240604,144500,257235140,2860,2860,2860,2860,18
|
|
20240604,144400,257183660,2850,2850,2850,2850,0
|
|
20240604,144300,257183660,2850,2850,2850,2850,0
|
|
20240604,144200,257183660,2850,2850,2850,2850,1
|
|
20240604,144100,257180810,2850,2855,2855,2850,200
|
|
20240604,144000,256609915,2870,2855,2870,2855,118
|
|
20240604,143900,256272755,2860,2870,2870,2860,721
|
|
20240604,143800,254210685,2865,2865,2865,2865,0
|
|
20240604,143700,254210685,2865,2865,2865,2865,422
|
|
20240604,143600,253001655,2865,2865,2865,2865,0
|
|
20240604,143500,253001655,2865,2870,2870,2865,93
|
|
20240604,143400,252735120,2870,2870,2870,2870,0
|
|
20240604,143300,252735120,2870,2870,2870,2870,5
|
|
20240604,143200,252720770,2870,2870,2870,2870,34
|
|
20240604,143100,252623190,2870,2870,2870,2870,391
|
|
20240604,143000,251501020,2870,2870,2870,2870,101
|
|
20240604,142900,251211150,2865,2865,2865,2865,0
|
|
20240604,142800,251211150,2865,2865,2865,2865,0
|
|
20240604,142700,251211150,2865,2865,2865,2865,0
|
|
20240604,142600,251211150,2865,2865,2865,2865,0
|
|
20240604,142500,251211150,2865,2865,2865,2865,114
|
|
20240604,142400,250884540,2865,2865,2865,2865,0
|
|
20240604,142300,250884540,2865,2865,2865,2865,0
|
|
20240604,142200,250884540,2865,2865,2865,2865,81
|
|
20240604,142100,250652475,2865,2865,2865,2865,0
|
|
20240604,142000,250652475,2865,2865,2865,2865,18
|
|
20240604,141900,250600905,2865,2865,2865,2865,0
|
|
20240604,141800,250600905,2865,2865,2865,2865,0
|
|
20240604,141700,250600905,2865,2865,2865,2865,0
|
|
20240604,141600,250600905,2865,2865,2865,2865,0
|
|
20240604,141500,250600905,2865,2865,2865,2865,18
|
|
20240604,141400,250549335,2860,2860,2860,2860,0
|
|
20240604,141300,250549335,2860,2860,2860,2860,0
|
|
20240604,141200,250549335,2860,2860,2860,2860,144
|
|
20240604,141100,250137495,2865,2865,2865,2865,0
|
|
20240604,141000,250137495,2865,2860,2865,2860,128
|
|
20240604,140900,249771325,2860,2860,2860,2860,0
|
|
20240604,140800,249771325,2860,2860,2860,2860,0
|
|
20240604,140700,249771325,2860,2860,2860,2860,2165
|
|
20240604,140600,243579425,2865,2870,2870,2865,1124
|
|
20240604,140500,240359060,2875,2875,2875,2875,18
|
|
20240604,140400,240307310,2875,2875,2875,2875,0
|
|
20240604,140300,240307310,2875,2875,2875,2875,0
|
|
20240604,140200,240307310,2875,2875,2875,2875,0
|
|
20240604,140100,240307310,2875,2875,2875,2875,0
|
|
20240604,140000,240307310,2875,2875,2875,2875,18
|
|
20240604,135900,240255560,2875,2875,2875,2875,0
|
|
20240604,135800,240255560,2875,2875,2875,2875,139
|
|
20240604,135700,239855935,2880,2880,2880,2880,0
|
|
20240604,135600,239855935,2880,2880,2880,2880,0
|
|
20240604,135500,239855935,2880,2885,2885,2880,1104
|
|
20240604,135400,236676325,2885,2885,2885,2885,2
|
|
20240604,135300,236670555,2880,2880,2880,2880,0
|
|
20240604,135200,236670555,2880,2880,2880,2880,0
|
|
20240604,135100,236670555,2880,2880,2880,2880,0
|
|
20240604,135000,236670555,2880,2885,2885,2880,1564
|
|
20240604,134900,232161770,2885,2885,2885,2885,0
|
|
20240604,134800,232161770,2885,2885,2885,2885,2
|
|
20240604,134700,232156000,2885,2885,2885,2885,173
|
|
20240604,134600,231656895,2890,2890,2890,2890,0
|
|
20240604,134500,231656895,2890,2890,2890,2890,18
|
|
20240604,134400,231604875,2890,2890,2890,2890,0
|
|
20240604,134300,231604875,2890,2875,2890,2875,522
|
|
20240604,134200,230104110,2885,2875,2885,2875,875
|
|
20240604,134100,227580980,2875,2875,2875,2875,0
|
|
20240604,134000,227580980,2875,2875,2875,2875,18
|
|
20240604,133900,227529230,2875,2870,2875,2870,190
|
|
20240604,133800,226983780,2880,2880,2880,2880,65
|
|
20240604,133700,226796580,2880,2880,2880,2880,0
|
|
20240604,133600,226796580,2880,2880,2880,2880,2
|
|
20240604,133500,226790820,2880,2875,2880,2875,36
|
|
20240604,133400,226687225,2875,2875,2875,2875,0
|
|
20240604,133300,226687225,2875,2875,2875,2875,0
|
|
20240604,133200,226687225,2875,2875,2875,2875,65
|
|
20240604,133100,226500350,2875,2875,2875,2875,139
|
|
20240604,133000,226100725,2875,2875,2875,2875,20
|
|
20240604,132900,226043225,2875,2875,2875,2875,0
|
|
20240604,132800,226043225,2875,2875,2875,2875,0
|
|
20240604,132700,226043225,2875,2875,2875,2875,0
|
|
20240604,132600,226043225,2875,2875,2875,2875,0
|
|
20240604,132500,226043225,2875,2875,2875,2875,18
|
|
20240604,132400,225991475,2875,2875,2875,2875,2
|
|
20240604,132300,225985725,2875,2875,2875,2875,0
|
|
20240604,132200,225985725,2875,2875,2875,2875,0
|
|
20240604,132100,225985725,2875,2875,2875,2875,0
|
|
20240604,132000,225985725,2875,2875,2875,2875,18
|
|
20240604,131900,225933975,2875,2875,2875,2875,0
|
|
20240604,131800,225933975,2875,2875,2875,2875,2
|
|
20240604,131700,225928225,2875,2875,2875,2875,0
|
|
20240604,131600,225928225,2875,2875,2875,2875,0
|
|
20240604,131500,225928225,2875,2875,2875,2875,19
|
|
20240604,131400,225873600,2875,2875,2875,2875,0
|
|
20240604,131300,225873600,2875,2875,2875,2875,0
|
|
20240604,131200,225873600,2875,2870,2875,2870,32
|
|
20240604,131100,225781750,2870,2870,2870,2870,16
|
|
20240604,131000,225735830,2880,2880,2880,2880,0
|
|
20240604,130900,225735830,2880,2880,2880,2880,0
|
|
20240604,130800,225735830,2880,2880,2880,2880,0
|
|
20240604,130700,225735830,2880,2880,2880,2880,3
|
|
20240604,130600,225727190,2880,2880,2880,2880,2
|
|
20240604,130500,225721430,2870,2870,2870,2870,0
|
|
20240604,130400,225721430,2870,2870,2870,2870,1
|
|
20240604,130300,225718560,2870,2870,2870,2870,500
|
|
20240604,130200,224283560,2880,2880,2880,2880,60
|
|
20240604,130100,224110760,2880,2880,2880,2880,0
|
|
20240604,130000,224110760,2880,2880,2880,2880,2
|
|
20240604,125900,224105000,2880,2880,2880,2880,0
|
|
20240604,125800,224105000,2880,2880,2880,2880,0
|
|
20240604,125700,224105000,2880,2880,2880,2880,0
|
|
20240604,125600,224105000,2880,2880,2880,2880,0
|
|
20240604,125500,224105000,2880,2880,2880,2880,0
|
|
20240604,125400,224105000,2880,2880,2880,2880,1
|
|
20240604,125300,224102120,2880,2880,2880,2880,1
|
|
20240604,125200,224099240,2875,2875,2875,2875,0
|
|
20240604,125100,224099240,2875,2875,2875,2875,925
|
|
20240604,125000,221439865,2875,2875,2875,2875,0
|
|
20240604,124900,221439865,2875,2875,2875,2875,508
|
|
20240604,124800,219979365,2875,2865,2875,2865,200
|
|
20240604,124700,219406355,2870,2870,2870,2870,1
|
|
20240604,124600,219403485,2870,2870,2870,2870,0
|
|
20240604,124500,219403485,2870,2870,2870,2870,700
|
|
20240604,124400,217394485,2870,2870,2870,2870,0
|
|
20240604,124300,217394485,2870,2870,2870,2870,0
|
|
20240604,124200,217394485,2870,2870,2870,2870,1
|
|
20240604,124100,217391615,2870,2870,2870,2870,0
|
|
20240604,124000,217391615,2870,2870,2870,2870,0
|
|
20240604,123900,217391615,2870,2870,2870,2870,0
|
|
20240604,123800,217391615,2870,2870,2870,2870,0
|
|
20240604,123700,217391615,2870,2870,2870,2870,500
|
|
20240604,123600,215956615,2870,2870,2870,2870,1
|
|
20240604,123500,215953745,2875,2875,2875,2875,0
|
|
20240604,123400,215953745,2875,2875,2875,2875,0
|
|
20240604,123300,215953745,2875,2875,2875,2875,0
|
|
20240604,123200,215953745,2875,2875,2875,2875,0
|
|
20240604,123100,215953745,2875,2875,2875,2875,0
|
|
20240604,123000,215953745,2875,2875,2875,2875,1
|
|
20240604,122900,215950870,2875,2875,2875,2875,0
|
|
20240604,122800,215950870,2875,2875,2875,2875,0
|
|
20240604,122700,215950870,2875,2875,2875,2875,0
|
|
20240604,122600,215950870,2875,2875,2875,2875,0
|
|
20240604,122500,215950870,2875,2875,2875,2875,34
|
|
20240604,122400,215853120,2875,2865,2875,2865,360
|
|
20240604,122300,214820290,2865,2865,2865,2865,0
|
|
20240604,122200,214820290,2865,2865,2865,2865,0
|
|
20240604,122100,214820290,2865,2865,2865,2865,0
|
|
20240604,122000,214820290,2865,2865,2865,2865,0
|
|
20240604,121900,214820290,2865,2865,2865,2865,20
|
|
20240604,121800,214762990,2865,2865,2865,2865,1
|
|
20240604,121700,214760125,2870,2870,2870,2870,0
|
|
20240604,121600,214760125,2870,2870,2870,2870,0
|
|
20240604,121500,214760125,2870,2870,2870,2870,0
|
|
20240604,121400,214760125,2870,2870,2870,2870,0
|
|
20240604,121300,214760125,2870,2870,2870,2870,0
|
|
20240604,121200,214760125,2870,2870,2870,2870,2
|
|
20240604,121100,214754385,2870,2870,2870,2870,0
|
|
20240604,121000,214754385,2870,2870,2870,2870,1
|
|
20240604,120900,214751515,2850,2850,2850,2850,0
|
|
20240604,120800,214751515,2850,2870,2870,2850,2000
|
|
20240604,120700,209033660,2870,2870,2870,2870,125
|
|
20240604,120600,208674910,2870,2870,2870,2870,1
|
|
20240604,120500,208672040,2870,2870,2870,2870,0
|
|
20240604,120400,208672040,2870,2870,2870,2870,0
|
|
20240604,120300,208672040,2870,2870,2870,2870,0
|
|
20240604,120200,208672040,2870,2870,2870,2870,0
|
|
20240604,120100,208672040,2870,2870,2870,2870,0
|
|
20240604,120000,208672040,2870,2865,2870,2865,414
|
|
20240604,115900,207485925,2865,2865,2865,2865,0
|
|
20240604,115800,207485925,2865,2865,2865,2865,75
|
|
20240604,115700,207271050,2865,2865,2865,2865,35
|
|
20240604,115600,207170775,2865,2865,2865,2865,0
|
|
20240604,115500,207170775,2865,2865,2865,2865,0
|
|
20240604,115400,207170775,2865,2865,2865,2865,1
|
|
20240604,115300,207167910,2860,2860,2860,2860,0
|
|
20240604,115200,207167910,2860,2860,2860,2860,0
|
|
20240604,115100,207167910,2860,2860,2860,2860,0
|
|
20240604,115000,207167910,2860,2860,2860,2860,140
|
|
20240604,114900,206767510,2860,2860,2860,2860,0
|
|
20240604,114800,206767510,2860,2860,2860,2860,1
|
|
20240604,114700,206764650,2865,2865,2865,2865,0
|
|
20240604,114600,206764650,2865,2865,2865,2865,0
|
|
20240604,114500,206764650,2865,2865,2865,2865,0
|
|
20240604,114400,206764650,2865,2865,2865,2865,0
|
|
20240604,114300,206764650,2865,2865,2865,2865,0
|
|
20240604,114200,206764650,2865,2865,2865,2865,1
|
|
20240604,114100,206761785,2865,2865,2865,2865,1000
|
|
20240604,114000,203896785,2865,2865,2865,2865,0
|
|
20240604,113900,203896785,2865,2860,2865,2860,420
|
|
20240604,113800,202695405,2865,2865,2865,2865,0
|
|
20240604,113700,202695405,2865,2865,2865,2865,0
|
|
20240604,113600,202695405,2865,2865,2865,2865,1001
|
|
20240604,113500,199827540,2860,2860,2860,2860,0
|
|
20240604,113400,199827540,2860,2860,2860,2860,110
|
|
20240604,113300,199512940,2865,2865,2865,2865,0
|
|
20240604,113200,199512940,2865,2865,2865,2865,0
|
|
20240604,113100,199512940,2865,2865,2865,2865,0
|
|
20240604,113000,199512940,2865,2855,2865,2855,173
|
|
20240604,112900,199018825,2850,2850,2850,2850,0
|
|
20240604,112800,199018825,2850,2850,2850,2850,263
|
|
20240604,112700,198269275,2845,2845,2845,2845,27
|
|
20240604,112600,198192460,2845,2845,2845,2845,23
|
|
20240604,112500,198127025,2845,2845,2845,2845,0
|
|
20240604,112400,198127025,2845,2845,2845,2845,1
|
|
20240604,112300,198124180,2850,2850,2850,2850,0
|
|
20240604,112200,198124180,2850,2850,2850,2850,1
|
|
20240604,112100,198121330,2850,2850,2850,2850,0
|
|
20240604,112000,198121330,2850,2845,2850,2845,57
|
|
20240604,111900,197959160,2840,2840,2840,2840,7
|
|
20240604,111800,197939280,2840,2845,2845,2840,7
|
|
20240604,111700,197919395,2840,2840,2840,2840,17
|
|
20240604,111600,197871115,2840,2840,2840,2840,7
|
|
20240604,111500,197851235,2840,2840,2840,2840,7
|
|
20240604,111400,197831355,2840,2840,2840,2840,7
|
|
20240604,111300,197811475,2840,2845,2845,2840,9
|
|
20240604,111200,197785905,2845,2845,2845,2845,1
|
|
20240604,111100,197783060,2840,2840,2840,2840,0
|
|
20240604,111000,197783060,2840,2840,2840,2840,10
|
|
20240604,110900,197754660,2840,2840,2840,2840,25
|
|
20240604,110800,197683660,2840,2840,2840,2840,10
|
|
20240604,110700,197655260,2845,2845,2845,2845,0
|
|
20240604,110600,197655260,2845,2845,2845,2845,1
|
|
20240604,110500,197652415,2845,2845,2845,2845,0
|
|
20240604,110400,197652415,2845,2845,2845,2845,3
|
|
20240604,110300,197643880,2840,2840,2840,2840,0
|
|
20240604,110200,197643880,2840,2840,2840,2840,0
|
|
20240604,110100,197643880,2840,2840,2840,2840,20
|
|
20240604,110000,197587080,2840,2840,2840,2840,1
|
|
20240604,105900,197584240,2840,2835,2840,2835,52
|
|
20240604,105800,197436755,2830,2830,2830,2830,0
|
|
20240604,105700,197436755,2830,2830,2830,2830,0
|
|
20240604,105600,197436755,2830,2830,2830,2830,0
|
|
20240604,105500,197436755,2830,2830,2835,2830,2289
|
|
20240604,105400,190958680,2840,2840,2840,2840,0
|
|
20240604,105300,190958680,2840,2840,2840,2840,0
|
|
20240604,105200,190958680,2840,2835,2840,2835,23
|
|
20240604,105100,190893465,2835,2835,2835,2835,0
|
|
20240604,105000,190893465,2835,2835,2835,2835,20
|
|
20240604,104900,190836765,2835,2835,2835,2835,0
|
|
20240604,104800,190836765,2835,2835,2835,2835,2600
|
|
20240604,104700,183465765,2835,2835,2835,2835,0
|
|
20240604,104600,183465765,2835,2835,2835,2835,40
|
|
20240604,104500,183352365,2840,2840,2840,2840,0
|
|
20240604,104400,183352365,2840,2840,2840,2840,0
|
|
20240604,104300,183352365,2840,2840,2840,2840,18
|
|
20240604,104200,183301245,2840,2840,2840,2840,761
|
|
20240604,104100,181140005,2845,2845,2845,2845,135
|
|
20240604,104000,180755930,2840,2840,2840,2840,63
|
|
20240604,103900,180577010,2840,2840,2840,2840,11
|
|
20240604,103800,180545770,2840,2840,2840,2840,700
|
|
20240604,103700,178557770,2840,2840,2840,2840,34
|
|
20240604,103600,178461210,2840,2855,2855,2840,2696
|
|
20240604,103500,170801060,2855,2855,2855,2855,0
|
|
20240604,103400,170801060,2855,2855,2855,2855,0
|
|
20240604,103300,170801060,2855,2855,2855,2855,0
|
|
20240604,103200,170801060,2855,2855,2855,2855,0
|
|
20240604,103100,170801060,2855,2855,2855,2855,0
|
|
20240604,103000,170801060,2855,2855,2855,2855,73
|
|
20240604,102900,170592645,2860,2860,2860,2860,0
|
|
20240604,102800,170592645,2860,2860,2860,2860,0
|
|
20240604,102700,170592645,2860,2860,2860,2860,0
|
|
20240604,102600,170592645,2860,2860,2860,2860,32
|
|
20240604,102500,170501125,2865,2860,2865,2860,113
|
|
20240604,102400,170177545,2865,2865,2865,2865,11
|
|
20240604,102300,170146030,2865,2865,2865,2865,0
|
|
20240604,102200,170146030,2865,2865,2865,2865,234
|
|
20240604,102100,169475620,2860,2860,2860,2860,0
|
|
20240604,102000,169475620,2860,2860,2860,2860,10
|
|
20240604,101900,169447020,2860,2865,2865,2860,8
|
|
20240604,101800,169424125,2865,2865,2865,2865,2
|
|
20240604,101700,169418395,2865,2865,2865,2865,0
|
|
20240604,101600,169418395,2865,2865,2865,2865,0
|
|
20240604,101500,169418395,2865,2855,2865,2855,301
|
|
20240604,101400,168556450,2850,2850,2850,2850,0
|
|
20240604,101300,168556450,2850,2850,2850,2850,500
|
|
20240604,101200,167131450,2855,2855,2855,2855,42
|
|
20240604,101100,167011540,2850,2850,2850,2850,309
|
|
20240604,101000,166130890,2850,2850,2850,2850,9
|
|
20240604,100900,166105240,2850,2850,2850,2850,11
|
|
20240604,100800,166073890,2850,2845,2850,2840,491
|
|
20240604,100700,164678240,2840,2840,2840,2840,0
|
|
20240604,100600,164678240,2840,2840,2840,2840,0
|
|
20240604,100500,164678240,2840,2860,2860,2840,3034
|
|
20240604,100400,156049815,2860,2860,2860,2860,0
|
|
20240604,100300,156049815,2860,2860,2860,2860,18
|
|
20240604,100200,155998335,2860,2860,2860,2860,26
|
|
20240604,100100,155923975,2860,2860,2860,2860,0
|
|
20240604,100000,155923975,2860,2865,2865,2860,211
|
|
20240604,095900,155320460,2865,2865,2865,2860,68
|
|
20240604,095800,155125925,2865,2865,2865,2865,2
|
|
20240604,095700,155120195,2850,2860,2865,2850,1942
|
|
20240604,095600,149579215,2860,2860,2860,2860,0
|
|
20240604,095500,149579215,2860,2865,2865,2860,104
|
|
20240604,095400,149281625,2885,2885,2885,2885,1
|
|
20240604,095300,149278740,2865,2865,2865,2865,25
|
|
20240604,095200,149207115,2890,2890,2890,2890,0
|
|
20240604,095100,149207115,2890,2855,2890,2855,2436
|
|
20240604,095000,142191275,2860,2860,2860,2860,11
|
|
20240604,094900,142159815,2855,2860,2860,2855,76
|
|
20240604,094800,141942830,2855,2855,2855,2855,33
|
|
20240604,094700,141848615,2860,2860,2860,2855,444
|
|
20240604,094600,140579695,2860,2870,2870,2860,41
|
|
20240604,094500,140462395,2870,2870,2870,2870,2
|
|
20240604,094400,140456655,2855,2865,2865,2855,500
|
|
20240604,094300,139026435,2865,2865,2865,2865,4
|
|
20240604,094200,139014975,2880,2880,2880,2880,0
|
|
20240604,094100,139014975,2880,2880,2880,2880,1
|
|
20240604,094000,139012095,2885,2885,2885,2885,0
|
|
20240604,093900,139012095,2885,2885,2885,2885,1
|
|
20240604,093800,139009210,2865,2865,2865,2865,0
|
|
20240604,093700,139009210,2865,2870,2885,2865,3499
|
|
20240604,093600,128932990,2880,2880,2880,2880,172
|
|
20240604,093500,128437630,2880,2880,2880,2880,260
|
|
20240604,093400,127688830,2880,2875,2880,2875,124
|
|
20240604,093300,127332325,2875,2870,2875,2870,30
|
|
20240604,093200,127246220,2865,2865,2865,2865,101
|
|
20240604,093100,126956855,2865,2840,2865,2840,1676
|
|
20240604,093000,122169615,2855,2855,2855,2855,4
|
|
20240604,092900,122158195,2855,2845,2855,2845,809
|
|
20240604,092800,119852660,2855,2855,2855,2855,1
|
|
20240604,092700,119849805,2835,2835,2835,2835,500
|
|
20240604,092600,118432305,2855,2850,2855,2830,9535
|
|
20240604,092500,91250265,2850,2845,2850,2845,400
|
|
20240604,092400,90110335,2850,2850,2850,2850,1
|
|
20240604,092300,90107485,2845,2830,2845,2830,2258
|
|
20240604,092200,83703830,2830,2825,2830,2825,130
|
|
20240604,092100,83336080,2820,2820,2820,2820,19
|
|
20240604,092000,83282500,2825,2810,2825,2810,110
|
|
20240604,091900,82973250,2825,2810,2825,2810,151
|
|
20240604,091800,82548925,2825,2820,2825,2820,175
|
|
20240604,091700,82054680,2830,2830,2830,2810,2154
|
|
20240604,091600,75985550,2835,2830,2835,2830,47
|
|
20240604,091500,75852440,2835,2835,2835,2830,743
|
|
20240604,091400,73746215,2840,2840,2840,2840,0
|
|
20240604,091300,73746215,2840,2840,2840,2840,0
|
|
20240604,091200,73746215,2840,2830,2840,2830,452
|
|
20240604,091100,72467035,2830,2820,2830,2820,737
|
|
20240604,091000,70382375,2830,2855,2855,2820,15150
|
|
20240604,090900,27588475,2865,2860,2865,2860,36
|
|
20240604,090800,27485510,2865,2865,2865,2865,200
|
|
20240604,090700,26912510,2885,2885,2885,2865,356
|
|
20240604,090600,25892530,2865,2865,2865,2865,521
|
|
20240604,090500,24399865,2890,2890,2890,2890,1
|
|
20240604,090400,24396975,2870,2880,2880,2870,7039
|
|
20240604,090300,4144425,2890,2880,2890,2880,231
|
|
20240604,090200,3479135,2890,2880,2890,2880,311
|
|
20240604,090100,2583435,2890,2880,2890,2880,42
|
|
20240604,090000,2462455,2890,2875,2890,2875,856
|