622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,191900,221998485,2855,2855,2855,2855,1117
|
|
20240613,191800,221998485,2855,2855,2855,2855,0
|
|
20240613,191700,221998485,2855,2855,2855,2855,0
|
|
20240613,191600,221998485,2855,2855,2855,2855,0
|
|
20240613,191500,221998485,2855,2855,2855,2855,0
|
|
20240613,191400,221998485,2855,2855,2855,2855,0
|
|
20240613,191300,221998485,2855,2855,2855,2855,0
|
|
20240613,191200,221998485,2855,2855,2855,2855,0
|
|
20240613,191100,221998485,2855,2855,2855,2855,0
|
|
20240613,191000,221998485,2855,2855,2855,2855,0
|
|
20240613,190900,221998485,2855,2855,2855,2855,0
|
|
20240613,190800,221998485,2855,2855,2855,2855,0
|
|
20240613,190700,221998485,2855,2855,2855,2855,0
|
|
20240613,190600,221998485,2855,2855,2855,2855,0
|
|
20240613,190500,221998485,2855,2855,2855,2855,0
|
|
20240613,190400,221998485,2855,2855,2855,2855,0
|
|
20240613,190300,221998485,2855,2855,2855,2855,0
|
|
20240613,190200,221998485,2855,2855,2855,2855,0
|
|
20240613,190100,221998485,2855,2855,2855,2855,0
|
|
20240613,190000,221998485,2855,2855,2855,2855,0
|
|
20240613,185900,221998485,2855,2855,2855,2855,0
|
|
20240613,185800,221998485,2855,2855,2855,2855,0
|
|
20240613,185700,221998485,2855,2855,2855,2855,0
|
|
20240613,185600,221998485,2855,2855,2855,2855,0
|
|
20240613,185500,221998485,2855,2855,2855,2855,0
|
|
20240613,185400,221998485,2855,2855,2855,2855,0
|
|
20240613,185300,221998485,2855,2855,2855,2855,0
|
|
20240613,185200,221998485,2855,2855,2855,2855,0
|
|
20240613,185100,221998485,2855,2855,2855,2855,0
|
|
20240613,185000,221998485,2855,2855,2855,2855,0
|
|
20240613,184900,221998485,2855,2855,2855,2855,1117
|
|
20240613,184800,221998485,2855,2855,2855,2855,0
|
|
20240613,184700,221998485,2855,2855,2855,2855,0
|
|
20240613,184600,221998485,2855,2855,2855,2855,0
|
|
20240613,184500,221998485,2855,2855,2855,2855,0
|
|
20240613,184400,221998485,2855,2855,2855,2855,0
|
|
20240613,184300,221998485,2855,2855,2855,2855,0
|
|
20240613,184200,221998485,2855,2855,2855,2855,0
|
|
20240613,184100,221998485,2855,2855,2855,2855,0
|
|
20240613,184000,221998485,2855,2855,2855,2855,0
|
|
20240613,183900,221998485,2855,2855,2855,2855,0
|
|
20240613,183800,221998485,2855,2855,2855,2855,0
|
|
20240613,183700,221998485,2855,2855,2855,2855,0
|
|
20240613,183600,221998485,2855,2855,2855,2855,0
|
|
20240613,183500,221998485,2855,2855,2855,2855,0
|
|
20240613,183400,221998485,2855,2855,2855,2855,0
|
|
20240613,183300,221998485,2855,2855,2855,2855,0
|
|
20240613,183200,221998485,2855,2855,2855,2855,0
|
|
20240613,183100,221998485,2855,2855,2855,2855,0
|
|
20240613,183000,221998485,2855,2855,2855,2855,0
|
|
20240613,182900,221998485,2855,2855,2855,2855,0
|
|
20240613,182800,221998485,2855,2855,2855,2855,0
|
|
20240613,182700,221998485,2855,2855,2855,2855,0
|
|
20240613,182600,221998485,2855,2855,2855,2855,0
|
|
20240613,182500,221998485,2855,2855,2855,2855,0
|
|
20240613,182400,221998485,2855,2855,2855,2855,0
|
|
20240613,182300,221998485,2855,2855,2855,2855,0
|
|
20240613,182200,221998485,2855,2855,2855,2855,0
|
|
20240613,182100,221998485,2855,2855,2855,2855,0
|
|
20240613,182000,221998485,2855,2855,2855,2855,0
|
|
20240613,181900,221998485,2855,2855,2855,2855,1117
|
|
20240613,181800,221998485,2855,2855,2855,2855,0
|
|
20240613,181700,221998485,2855,2855,2855,2855,0
|
|
20240613,181600,221998485,2855,2855,2855,2855,0
|
|
20240613,181500,221998485,2855,2855,2855,2855,0
|
|
20240613,181400,221998485,2855,2855,2855,2855,0
|
|
20240613,181300,221998485,2855,2855,2855,2855,0
|
|
20240613,181200,221998485,2855,2855,2855,2855,0
|
|
20240613,181100,221998485,2855,2855,2855,2855,0
|
|
20240613,181000,221998485,2855,2855,2855,2855,0
|
|
20240613,180900,221998485,2855,2855,2855,2855,0
|
|
20240613,180800,221998485,2855,2855,2855,2855,0
|
|
20240613,180700,221998485,2855,2855,2855,2855,0
|
|
20240613,180600,221998485,2855,2855,2855,2855,0
|
|
20240613,180500,221998485,2855,2855,2855,2855,0
|
|
20240613,180400,221998485,2855,2855,2855,2855,0
|
|
20240613,180300,221998485,2855,2855,2855,2855,0
|
|
20240613,180200,221998485,2855,2855,2855,2855,0
|
|
20240613,180100,221998485,2855,2855,2855,2855,0
|
|
20240613,180000,221998485,2855,2855,2855,2855,0
|
|
20240613,175900,221998485,2855,2855,2855,2855,0
|
|
20240613,175800,221998485,2855,2855,2855,2855,0
|
|
20240613,175700,221998485,2855,2855,2855,2855,0
|
|
20240613,175600,221998485,2855,2855,2855,2855,0
|
|
20240613,175500,221998485,2855,2855,2855,2855,0
|
|
20240613,175400,221998485,2855,2855,2855,2855,0
|
|
20240613,175300,221998485,2855,2855,2855,2855,0
|
|
20240613,175200,221998485,2855,2855,2855,2855,0
|
|
20240613,175100,221998485,2855,2855,2855,2855,0
|
|
20240613,175000,221998485,2855,2855,2855,2855,0
|
|
20240613,174900,221998485,2855,2855,2855,2855,1117
|
|
20240613,174800,221998485,2855,2855,2855,2855,0
|
|
20240613,174700,221998485,2855,2855,2855,2855,0
|
|
20240613,174600,221998485,2855,2855,2855,2855,0
|
|
20240613,174500,221998485,2855,2855,2855,2855,0
|
|
20240613,174400,221998485,2855,2855,2855,2855,0
|
|
20240613,174300,221998485,2855,2855,2855,2855,0
|
|
20240613,174200,221998485,2855,2855,2855,2855,0
|
|
20240613,174100,221998485,2855,2855,2855,2855,0
|
|
20240613,174000,221998485,2855,2855,2855,2855,0
|
|
20240613,173900,221998485,2855,2855,2855,2855,0
|
|
20240613,173800,221998485,2855,2855,2855,2855,0
|
|
20240613,173700,221998485,2855,2855,2855,2855,0
|
|
20240613,173600,221998485,2855,2855,2855,2855,0
|
|
20240613,173500,221998485,2855,2855,2855,2855,0
|
|
20240613,173400,221998485,2855,2855,2855,2855,0
|
|
20240613,173300,221998485,2855,2855,2855,2855,0
|
|
20240613,173200,221998485,2855,2855,2855,2855,0
|
|
20240613,173100,221998485,2855,2855,2855,2855,0
|
|
20240613,173000,221998485,2855,2855,2855,2855,0
|
|
20240613,172900,221998485,2855,2855,2855,2855,0
|
|
20240613,172800,221998485,2855,2855,2855,2855,0
|
|
20240613,172700,221998485,2855,2855,2855,2855,0
|
|
20240613,172600,221998485,2855,2855,2855,2855,0
|
|
20240613,172500,221998485,2855,2855,2855,2855,0
|
|
20240613,172400,221998485,2855,2855,2855,2855,0
|
|
20240613,172300,221998485,2855,2855,2855,2855,0
|
|
20240613,172200,221998485,2855,2855,2855,2855,0
|
|
20240613,172100,221998485,2855,2855,2855,2855,0
|
|
20240613,172000,221998485,2855,2855,2855,2855,0
|
|
20240613,171900,221998485,2855,2855,2855,2855,1117
|
|
20240613,171800,221998485,2855,2855,2855,2855,0
|
|
20240613,171700,221998485,2855,2855,2855,2855,0
|
|
20240613,171600,221998485,2855,2855,2855,2855,0
|
|
20240613,171500,221998485,2855,2855,2855,2855,0
|
|
20240613,171400,221998485,2855,2855,2855,2855,0
|
|
20240613,171300,221998485,2855,2855,2855,2855,0
|
|
20240613,171200,221998485,2855,2855,2855,2855,0
|
|
20240613,171100,221998485,2855,2855,2855,2855,0
|
|
20240613,171000,221998485,2855,2855,2855,2855,0
|
|
20240613,170900,221998485,2855,2855,2855,2855,0
|
|
20240613,170800,221998485,2855,2855,2855,2855,0
|
|
20240613,170700,221998485,2855,2855,2855,2855,0
|
|
20240613,170600,221998485,2855,2855,2855,2855,0
|
|
20240613,170500,221998485,2855,2855,2855,2855,0
|
|
20240613,170400,221998485,2855,2855,2855,2855,0
|
|
20240613,170300,221998485,2855,2855,2855,2855,0
|
|
20240613,170200,221998485,2855,2855,2855,2855,0
|
|
20240613,170100,221998485,2855,2855,2855,2855,0
|
|
20240613,170000,221998485,2855,2855,2855,2855,0
|
|
20240613,165900,221998485,2855,2855,2855,2855,0
|
|
20240613,165800,221998485,2855,2855,2855,2855,0
|
|
20240613,165700,221998485,2855,2855,2855,2855,0
|
|
20240613,165600,221998485,2855,2855,2855,2855,0
|
|
20240613,165500,221998485,2855,2855,2855,2855,0
|
|
20240613,165400,221998485,2855,2855,2855,2855,0
|
|
20240613,165300,221998485,2855,2855,2855,2855,0
|
|
20240613,165200,221998485,2855,2855,2855,2855,0
|
|
20240613,165100,221998485,2855,2855,2855,2855,0
|
|
20240613,165000,221998485,2855,2855,2855,2855,0
|
|
20240613,164900,221998485,2855,2855,2855,2855,1117
|
|
20240613,164800,221998485,2855,2855,2855,2855,0
|
|
20240613,164700,221998485,2855,2855,2855,2855,0
|
|
20240613,164600,221998485,2855,2855,2855,2855,0
|
|
20240613,164500,221998485,2855,2855,2855,2855,0
|
|
20240613,164400,221998485,2855,2855,2855,2855,0
|
|
20240613,164300,221998485,2855,2855,2855,2855,0
|
|
20240613,164200,221998485,2855,2855,2855,2855,0
|
|
20240613,164100,221998485,2855,2855,2855,2855,0
|
|
20240613,164000,221998485,2855,2855,2855,2855,0
|
|
20240613,163900,221998485,2855,2855,2855,2855,0
|
|
20240613,163800,221998485,2855,2855,2855,2855,0
|
|
20240613,163700,221998485,2855,2855,2855,2855,0
|
|
20240613,163600,221998485,2855,2855,2855,2855,0
|
|
20240613,163500,221998485,2855,2855,2855,2855,0
|
|
20240613,163400,221998485,2855,2855,2855,2855,0
|
|
20240613,163300,221998485,2855,2855,2855,2855,0
|
|
20240613,163200,221998485,2855,2855,2855,2855,0
|
|
20240613,163100,221998485,2855,2855,2855,2855,0
|
|
20240613,163000,221998485,2855,2855,2855,2855,0
|
|
20240613,162900,221998485,2855,2855,2855,2855,0
|
|
20240613,162800,221998485,2855,2855,2855,2855,0
|
|
20240613,162700,221998485,2855,2855,2855,2855,0
|
|
20240613,162600,221998485,2855,2855,2855,2855,0
|
|
20240613,162500,221998485,2855,2855,2855,2855,0
|
|
20240613,162400,221998485,2855,2855,2855,2855,0
|
|
20240613,162300,221998485,2855,2855,2855,2855,0
|
|
20240613,162200,221998485,2855,2855,2855,2855,0
|
|
20240613,162100,221998485,2855,2855,2855,2855,0
|
|
20240613,162000,221998485,2855,2855,2855,2855,0
|
|
20240613,161900,221998485,2855,2855,2855,2855,1117
|
|
20240613,161800,221998485,2855,2855,2855,2855,0
|
|
20240613,161700,221998485,2855,2855,2855,2855,0
|
|
20240613,161600,221998485,2855,2855,2855,2855,0
|
|
20240613,161500,221998485,2855,2855,2855,2855,0
|
|
20240613,161400,221998485,2855,2855,2855,2855,0
|
|
20240613,161300,221998485,2855,2855,2855,2855,0
|
|
20240613,161200,221998485,2855,2855,2855,2855,0
|
|
20240613,161100,221998485,2855,2855,2855,2855,0
|
|
20240613,161000,221998485,2855,2855,2855,2855,0
|
|
20240613,160900,221998485,2855,2855,2855,2855,0
|
|
20240613,160800,221998485,2855,2855,2855,2855,0
|
|
20240613,160700,221998485,2855,2855,2855,2855,0
|
|
20240613,160600,221998485,2855,2855,2855,2855,0
|
|
20240613,160500,221998485,2855,2855,2855,2855,0
|
|
20240613,160400,221998485,2855,2855,2855,2855,0
|
|
20240613,160300,221998485,2855,2855,2855,2855,0
|
|
20240613,160200,221998485,2855,2855,2855,2855,0
|
|
20240613,160100,221998485,2855,2855,2855,2855,0
|
|
20240613,160000,221998485,2855,2855,2855,2855,0
|
|
20240613,155900,221998485,2855,2855,2855,2855,0
|
|
20240613,155800,221998485,2855,2855,2855,2855,0
|
|
20240613,155700,221998485,2855,2855,2855,2855,0
|
|
20240613,155600,221998485,2855,2855,2855,2855,0
|
|
20240613,155500,221998485,2855,2855,2855,2855,0
|
|
20240613,155400,221998485,2855,2855,2855,2855,0
|
|
20240613,155300,221998485,2855,2855,2855,2855,0
|
|
20240613,155200,221998485,2855,2855,2855,2855,0
|
|
20240613,155100,221998485,2855,2855,2855,2855,0
|
|
20240613,155000,221998485,2855,2855,2855,2855,0
|
|
20240613,154900,221998485,2855,2855,2855,2855,1117
|
|
20240613,154800,221998485,2855,2855,2855,2855,0
|
|
20240613,154700,221998485,2855,2855,2855,2855,0
|
|
20240613,154600,221998485,2855,2855,2855,2855,0
|
|
20240613,154500,221998485,2855,2855,2855,2855,0
|
|
20240613,154400,221998485,2855,2855,2855,2855,0
|
|
20240613,154300,221998485,2855,2855,2855,2855,0
|
|
20240613,154200,221998485,2855,2855,2855,2855,0
|
|
20240613,154100,221998485,2855,2855,2855,2855,0
|
|
20240613,154000,221998485,2855,2855,2855,2855,0
|
|
20240613,153900,221998485,2855,2855,2855,2855,0
|
|
20240613,153800,221998485,2855,2855,2855,2855,0
|
|
20240613,153700,221998485,2855,2855,2855,2855,0
|
|
20240613,153600,221998485,2855,2855,2855,2855,0
|
|
20240613,153500,221998485,2855,2855,2855,2855,0
|
|
20240613,153400,221998485,2855,2855,2855,2855,0
|
|
20240613,153300,221998485,2855,2855,2855,2855,0
|
|
20240613,153200,221998485,2855,2855,2855,2855,0
|
|
20240613,153100,221998485,2855,2855,2855,2855,0
|
|
20240613,153000,221998485,2855,2855,2855,2855,1117
|
|
20240613,152900,218809450,2830,2830,2830,2830,0
|
|
20240613,152800,218809450,2830,2830,2830,2830,0
|
|
20240613,152700,218809450,2830,2830,2830,2830,0
|
|
20240613,152600,218809450,2830,2830,2830,2830,0
|
|
20240613,152500,218809450,2830,2830,2830,2830,0
|
|
20240613,152400,218809450,2830,2830,2830,2830,0
|
|
20240613,152300,218809450,2830,2830,2830,2830,0
|
|
20240613,152200,218809450,2830,2830,2830,2830,0
|
|
20240613,152100,218809450,2830,2830,2830,2830,0
|
|
20240613,152000,218809450,2830,2830,2830,2830,0
|
|
20240613,151900,218809450,2830,2830,2830,2830,0
|
|
20240613,151800,218809450,2830,2830,2830,2830,0
|
|
20240613,151700,218809450,2830,2825,2830,2825,478
|
|
20240613,151600,217456845,2825,2825,2825,2825,1
|
|
20240613,151500,217454020,2815,2815,2815,2815,633
|
|
20240613,151400,215672125,2825,2825,2825,2825,400
|
|
20240613,151300,214542125,2825,2825,2825,2825,0
|
|
20240613,151200,214542125,2825,2825,2825,2825,0
|
|
20240613,151100,214542125,2825,2820,2825,2810,4521
|
|
20240613,151000,201815255,2815,2815,2820,2815,41
|
|
20240613,150900,201699735,2825,2825,2825,2825,0
|
|
20240613,150800,201699735,2825,2825,2825,2825,0
|
|
20240613,150700,201699735,2825,2825,2825,2825,0
|
|
20240613,150600,201699735,2825,2825,2825,2815,3085
|
|
20240613,150500,193005820,2825,2825,2825,2825,0
|
|
20240613,150400,193005820,2825,2825,2825,2825,0
|
|
20240613,150300,193005820,2825,2825,2825,2825,0
|
|
20240613,150200,193005820,2825,2825,2825,2825,1
|
|
20240613,150100,193002995,2825,2825,2825,2825,20
|
|
20240613,150000,192946495,2825,2825,2825,2825,0
|
|
20240613,145900,192946495,2825,2825,2825,2825,0
|
|
20240613,145800,192946495,2825,2825,2825,2825,0
|
|
20240613,145700,192946495,2825,2825,2825,2825,0
|
|
20240613,145600,192946495,2825,2825,2825,2825,1
|
|
20240613,145500,192943670,2820,2820,2820,2820,0
|
|
20240613,145400,192943670,2820,2830,2830,2820,4007
|
|
20240613,145300,181638975,2830,2830,2830,2830,1
|
|
20240613,145200,181636145,2825,2825,2825,2825,0
|
|
20240613,145100,181636145,2825,2825,2825,2825,400
|
|
20240613,145000,180506145,2830,2830,2830,2830,14
|
|
20240613,144900,180466525,2835,2835,2835,2835,0
|
|
20240613,144800,180466525,2835,2835,2835,2835,10
|
|
20240613,144700,180438175,2835,2835,2835,2835,0
|
|
20240613,144600,180438175,2835,2835,2835,2835,73
|
|
20240613,144500,180231220,2835,2835,2835,2835,1
|
|
20240613,144400,180228385,2825,2825,2825,2825,1000
|
|
20240613,144300,177403385,2825,2825,2825,2825,314
|
|
20240613,144200,176516335,2835,2835,2835,2835,0
|
|
20240613,144100,176516335,2835,2835,2835,2835,0
|
|
20240613,144000,176516335,2835,2830,2835,2830,709
|
|
20240613,143900,174507420,2820,2825,2825,2820,1829
|
|
20240613,143800,169343495,2830,2830,2830,2830,0
|
|
20240613,143700,169343495,2830,2830,2830,2830,300
|
|
20240613,143600,168494495,2830,2830,2830,2830,35
|
|
20240613,143500,168395445,2830,2830,2830,2830,0
|
|
20240613,143400,168395445,2830,2830,2830,2830,113
|
|
20240613,143300,168075655,2830,2830,2830,2830,1
|
|
20240613,143200,168072825,2825,2825,2825,2825,404
|
|
20240613,143100,166931525,2825,2825,2825,2825,20
|
|
20240613,143000,166875025,2825,2825,2825,2825,50
|
|
20240613,142900,166733775,2825,2825,2825,2825,771
|
|
20240613,142800,164555700,2825,2830,2830,2825,790
|
|
20240613,142700,162323840,2835,2835,2835,2835,0
|
|
20240613,142600,162323840,2835,2835,2835,2835,1
|
|
20240613,142500,162321005,2825,2825,2825,2825,0
|
|
20240613,142400,162321005,2825,2835,2835,2825,501
|
|
20240613,142300,160905670,2825,2830,2830,2825,380
|
|
20240613,142200,159831520,2830,2830,2830,2830,250
|
|
20240613,142100,159124020,2830,2830,2830,2830,213
|
|
20240613,142000,158521230,2830,2830,2830,2830,142
|
|
20240613,141900,158119370,2830,2830,2830,2830,0
|
|
20240613,141800,158119370,2830,2830,2830,2830,0
|
|
20240613,141700,158119370,2830,2830,2830,2830,30
|
|
20240613,141600,158034470,2825,2825,2825,2825,711
|
|
20240613,141500,156025895,2830,2830,2830,2830,69
|
|
20240613,141400,155830625,2835,2835,2835,2835,20
|
|
20240613,141300,155773925,2835,2830,2835,2830,2
|
|
20240613,141200,155768260,2835,2835,2835,2835,0
|
|
20240613,141100,155768260,2835,2835,2835,2835,0
|
|
20240613,141000,155768260,2835,2825,2835,2825,1592
|
|
20240613,140900,151270825,2820,2820,2820,2820,0
|
|
20240613,140800,151270825,2820,2820,2820,2820,354
|
|
20240613,140700,150272545,2825,2825,2825,2825,0
|
|
20240613,140600,150272545,2825,2825,2825,2825,1
|
|
20240613,140500,150269720,2825,2825,2825,2825,1462
|
|
20240613,140400,146139570,2830,2830,2830,2830,195
|
|
20240613,140300,145587720,2825,2825,2840,2825,2174
|
|
20240613,140200,139446155,2840,2825,2840,2825,2395
|
|
20240613,140100,132680235,2825,2840,2840,2825,4137
|
|
20240613,140000,120961795,2840,2840,2840,2840,180
|
|
20240613,135900,120450595,2845,2845,2845,2845,0
|
|
20240613,135800,120450595,2845,2845,2845,2845,0
|
|
20240613,135700,120450595,2845,2845,2845,2845,0
|
|
20240613,135600,120450595,2845,2845,2845,2845,0
|
|
20240613,135500,120450595,2845,2845,2845,2845,0
|
|
20240613,135400,120450595,2845,2845,2845,2845,2
|
|
20240613,135300,120444905,2840,2845,2845,2840,450
|
|
20240613,135200,119165815,2850,2850,2850,2850,0
|
|
20240613,135100,119165815,2850,2850,2850,2850,54
|
|
20240613,135000,119011915,2850,2850,2850,2850,4
|
|
20240613,134900,119000515,2855,2855,2855,2855,0
|
|
20240613,134800,119000515,2855,2855,2855,2855,2
|
|
20240613,134700,118994805,2855,2855,2855,2855,0
|
|
20240613,134600,118994805,2855,2855,2855,2855,0
|
|
20240613,134500,118994805,2855,2855,2855,2855,0
|
|
20240613,134400,118994805,2855,2855,2855,2855,0
|
|
20240613,134300,118994805,2855,2855,2855,2855,0
|
|
20240613,134200,118994805,2855,2855,2855,2855,2
|
|
20240613,134100,118989095,2855,2855,2855,2855,0
|
|
20240613,134000,118989095,2855,2855,2855,2855,0
|
|
20240613,133900,118989095,2855,2855,2855,2855,0
|
|
20240613,133800,118989095,2855,2855,2855,2855,0
|
|
20240613,133700,118989095,2855,2855,2855,2855,0
|
|
20240613,133600,118989095,2855,2855,2855,2855,2
|
|
20240613,133500,118983385,2855,2855,2855,2855,0
|
|
20240613,133400,118983385,2855,2855,2855,2855,0
|
|
20240613,133300,118983385,2855,2855,2855,2855,0
|
|
20240613,133200,118983385,2855,2855,2855,2855,0
|
|
20240613,133100,118983385,2855,2855,2855,2855,0
|
|
20240613,133000,118983385,2855,2855,2855,2855,2
|
|
20240613,132900,118977675,2845,2845,2845,2845,0
|
|
20240613,132800,118977675,2845,2850,2850,2845,462
|
|
20240613,132700,117662410,2855,2855,2855,2855,0
|
|
20240613,132600,117662410,2855,2855,2855,2855,0
|
|
20240613,132500,117662410,2855,2855,2855,2855,0
|
|
20240613,132400,117662410,2855,2855,2855,2855,2
|
|
20240613,132300,117656700,2855,2855,2855,2855,0
|
|
20240613,132200,117656700,2855,2855,2855,2855,0
|
|
20240613,132100,117656700,2855,2855,2855,2855,0
|
|
20240613,132000,117656700,2855,2855,2855,2855,0
|
|
20240613,131900,117656700,2855,2855,2855,2855,0
|
|
20240613,131800,117656700,2855,2855,2855,2855,2
|
|
20240613,131700,117650990,2855,2855,2855,2855,0
|
|
20240613,131600,117650990,2855,2855,2855,2855,0
|
|
20240613,131500,117650990,2855,2855,2855,2855,0
|
|
20240613,131400,117650990,2855,2855,2855,2855,0
|
|
20240613,131300,117650990,2855,2855,2855,2855,0
|
|
20240613,131200,117650990,2855,2855,2855,2855,2
|
|
20240613,131100,117645280,2855,2855,2855,2855,50
|
|
20240613,131000,117502530,2855,2855,2855,2855,0
|
|
20240613,130900,117502530,2855,2855,2855,2855,0
|
|
20240613,130800,117502530,2855,2855,2855,2855,0
|
|
20240613,130700,117502530,2855,2855,2855,2855,0
|
|
20240613,130600,117502530,2855,2855,2855,2855,2
|
|
20240613,130500,117496820,2855,2855,2855,2855,0
|
|
20240613,130400,117496820,2855,2855,2855,2855,0
|
|
20240613,130300,117496820,2855,2855,2855,2855,0
|
|
20240613,130200,117496820,2855,2855,2855,2855,1
|
|
20240613,130100,117493965,2855,2855,2855,2855,0
|
|
20240613,130000,117493965,2855,2855,2855,2855,2
|
|
20240613,125900,117488255,2835,2835,2835,2835,0
|
|
20240613,125800,117488255,2835,2840,2840,2835,393
|
|
20240613,125700,116374080,2840,2840,2840,2840,0
|
|
20240613,125600,116374080,2840,2850,2850,2840,1667
|
|
20240613,125500,111639390,2855,2855,2855,2855,1
|
|
20240613,125400,111636535,2855,2855,2855,2855,1
|
|
20240613,125300,111633680,2855,2855,2855,2855,0
|
|
20240613,125200,111633680,2855,2855,2855,2855,0
|
|
20240613,125100,111633680,2855,2855,2855,2855,0
|
|
20240613,125000,111633680,2855,2855,2855,2855,0
|
|
20240613,124900,111633680,2855,2855,2855,2855,0
|
|
20240613,124800,111633680,2855,2855,2855,2855,1
|
|
20240613,124700,111630825,2855,2840,2855,2840,3
|
|
20240613,124600,111622290,2840,2840,2840,2840,0
|
|
20240613,124500,111622290,2840,2840,2840,2840,10
|
|
20240613,124400,111593890,2840,2855,2855,2840,148
|
|
20240613,124300,111171365,2855,2855,2855,2855,0
|
|
20240613,124200,111171365,2855,2855,2855,2855,1
|
|
20240613,124100,111168510,2835,2835,2835,2835,0
|
|
20240613,124000,111168510,2835,2835,2835,2835,0
|
|
20240613,123900,111168510,2835,2835,2835,2835,0
|
|
20240613,123800,111168510,2835,2855,2855,2835,68
|
|
20240613,123700,110974390,2855,2855,2855,2855,0
|
|
20240613,123600,110974390,2855,2855,2855,2855,1
|
|
20240613,123500,110971535,2835,2835,2835,2835,0
|
|
20240613,123400,110971535,2835,2835,2835,2835,0
|
|
20240613,123300,110971535,2835,2835,2835,2835,5
|
|
20240613,123200,110957360,2855,2855,2855,2855,67
|
|
20240613,123100,110766075,2855,2855,2855,2855,0
|
|
20240613,123000,110766075,2855,2855,2855,2855,1
|
|
20240613,122900,110763220,2855,2855,2855,2855,0
|
|
20240613,122800,110763220,2855,2855,2855,2855,1
|
|
20240613,122700,110760365,2835,2835,2835,2835,0
|
|
20240613,122600,110760365,2835,2835,2835,2835,0
|
|
20240613,122500,110760365,2835,2850,2850,2835,41
|
|
20240613,122400,110644070,2855,2855,2855,2855,1
|
|
20240613,122300,110641215,2850,2850,2850,2850,96
|
|
20240613,122200,110367615,2850,2850,2850,2850,312
|
|
20240613,122100,109478415,2850,2850,2850,2850,108
|
|
20240613,122000,109170615,2845,2845,2845,2845,44
|
|
20240613,121900,109045435,2845,2845,2845,2845,0
|
|
20240613,121800,109045435,2845,2845,2845,2845,1
|
|
20240613,121700,109042590,2845,2830,2845,2830,17
|
|
20240613,121600,108994465,2830,2830,2830,2830,1150
|
|
20240613,121500,105739965,2830,2835,2835,2830,2148
|
|
20240613,121400,99661115,2830,2835,2845,2830,259
|
|
20240613,121300,98927390,2825,2845,2850,2825,993
|
|
20240613,121200,96121825,2830,2835,2845,2830,775
|
|
20240613,121100,93927420,2825,2835,2835,2825,2300
|
|
20240613,121000,87424500,2835,2840,2840,2835,5385
|
|
20240613,120900,72141845,2845,2850,2850,2845,2098
|
|
20240613,120800,66169730,2855,2855,2855,2855,446
|
|
20240613,120700,64896400,2855,2855,2855,2855,185
|
|
20240613,120600,64368225,2855,2860,2870,2855,506
|
|
20240613,120500,62922545,2870,2870,2870,2870,0
|
|
20240613,120400,62922545,2870,2870,2870,2870,14
|
|
20240613,120300,62882365,2860,2860,2860,2860,500
|
|
20240613,120200,61452365,2870,2870,2870,2870,1
|
|
20240613,120100,61449495,2870,2870,2870,2870,4
|
|
20240613,120000,61438015,2870,2870,2870,2870,1
|
|
20240613,115900,61435145,2860,2870,2870,2860,47
|
|
20240613,115800,61300540,2870,2870,2870,2870,0
|
|
20240613,115700,61300540,2870,2870,2870,2870,0
|
|
20240613,115600,61300540,2870,2870,2870,2870,0
|
|
20240613,115500,61300540,2870,2870,2870,2870,0
|
|
20240613,115400,61300540,2870,2870,2870,2870,201
|
|
20240613,115300,60723670,2870,2870,2870,2870,53
|
|
20240613,115200,60571560,2870,2870,2870,2870,0
|
|
20240613,115100,60571560,2870,2870,2870,2870,100
|
|
20240613,115000,60284560,2870,2870,2870,2870,93
|
|
20240613,114900,60017650,2870,2870,2870,2870,0
|
|
20240613,114800,60017650,2870,2870,2870,2870,1
|
|
20240613,114700,60014780,2870,2870,2870,2870,871
|
|
20240613,114600,57515010,2870,2870,2870,2870,0
|
|
20240613,114500,57515010,2870,2870,2870,2870,0
|
|
20240613,114400,57515010,2870,2870,2870,2870,1
|
|
20240613,114300,57512140,2875,2870,2875,2870,187
|
|
20240613,114200,56975440,2875,2875,2875,2875,4
|
|
20240613,114100,56963940,2875,2875,2875,2875,3
|
|
20240613,114000,56955315,2870,2870,2870,2870,14
|
|
20240613,113900,56915135,2875,2875,2875,2875,3
|
|
20240613,113800,56906510,2875,2875,2875,2875,0
|
|
20240613,113700,56906510,2875,2875,2875,2875,100
|
|
20240613,113600,56619010,2875,2875,2875,2875,1
|
|
20240613,113500,56616135,2875,2875,2875,2875,0
|
|
20240613,113400,56616135,2875,2875,2875,2875,0
|
|
20240613,113300,56616135,2875,2875,2875,2875,40
|
|
20240613,113200,56501135,2875,2875,2875,2875,0
|
|
20240613,113100,56501135,2875,2875,2875,2875,1
|
|
20240613,113000,56498260,2880,2880,2880,2880,1
|
|
20240613,112900,56495380,2880,2880,2880,2880,0
|
|
20240613,112800,56495380,2880,2880,2880,2880,0
|
|
20240613,112700,56495380,2880,2880,2880,2880,0
|
|
20240613,112600,56495380,2880,2880,2880,2880,0
|
|
20240613,112500,56495380,2880,2880,2880,2880,0
|
|
20240613,112400,56495380,2880,2880,2880,2880,1
|
|
20240613,112300,56492500,2880,2880,2880,2880,0
|
|
20240613,112200,56492500,2880,2880,2880,2880,1
|
|
20240613,112100,56489620,2870,2870,2870,2870,0
|
|
20240613,112000,56489620,2870,2870,2870,2870,0
|
|
20240613,111900,56489620,2870,2870,2870,2870,25
|
|
20240613,111800,56417870,2870,2870,2870,2870,1
|
|
20240613,111700,56415000,2860,2860,2860,2860,0
|
|
20240613,111600,56415000,2860,2860,2860,2860,0
|
|
20240613,111500,56415000,2860,2860,2860,2860,0
|
|
20240613,111400,56415000,2860,2860,2860,2860,1
|
|
20240613,111300,56412140,2860,2860,2860,2860,100
|
|
20240613,111200,56126140,2865,2865,2865,2865,1
|
|
20240613,111100,56123275,2865,2865,2865,2865,75
|
|
20240613,111000,55908400,2865,2865,2865,2865,0
|
|
20240613,110900,55908400,2865,2865,2865,2865,30
|
|
20240613,110800,55822450,2870,2870,2870,2870,0
|
|
20240613,110700,55822450,2870,2870,2870,2870,0
|
|
20240613,110600,55822450,2870,2870,2870,2870,1
|
|
20240613,110500,55819580,2870,2870,2870,2870,0
|
|
20240613,110400,55819580,2870,2870,2870,2870,80
|
|
20240613,110300,55589980,2865,2865,2865,2865,0
|
|
20240613,110200,55589980,2865,2865,2865,2865,100
|
|
20240613,110100,55303480,2865,2865,2865,2865,0
|
|
20240613,110000,55303480,2865,2860,2865,2860,10
|
|
20240613,105900,55274850,2860,2860,2860,2860,500
|
|
20240613,105800,53844850,2865,2865,2865,2865,264
|
|
20240613,105700,53088490,2870,2870,2870,2870,3
|
|
20240613,105600,53079880,2870,2870,2870,2870,0
|
|
20240613,105500,53079880,2870,2870,2870,2870,0
|
|
20240613,105400,53079880,2870,2870,2870,2870,47
|
|
20240613,105300,52944990,2870,2870,2870,2870,79
|
|
20240613,105200,52718260,2865,2865,2865,2865,0
|
|
20240613,105100,52718260,2865,2865,2865,2865,59
|
|
20240613,105000,52549225,2860,2860,2860,2860,8
|
|
20240613,104900,52526345,2865,2865,2865,2865,1
|
|
20240613,104800,52523480,2870,2865,2870,2865,11
|
|
20240613,104700,52491915,2865,2865,2865,2865,0
|
|
20240613,104600,52491915,2865,2865,2865,2865,0
|
|
20240613,104500,52491915,2865,2865,2865,2865,0
|
|
20240613,104400,52491915,2865,2865,2865,2865,0
|
|
20240613,104300,52491915,2865,2865,2865,2865,0
|
|
20240613,104200,52491915,2865,2865,2865,2865,0
|
|
20240613,104100,52491915,2865,2865,2865,2865,286
|
|
20240613,104000,51672525,2870,2870,2870,2870,0
|
|
20240613,103900,51672525,2870,2870,2870,2870,0
|
|
20240613,103800,51672525,2870,2870,2870,2870,0
|
|
20240613,103700,51672525,2870,2870,2870,2870,513
|
|
20240613,103600,50200215,2870,2870,2870,2870,0
|
|
20240613,103500,50200215,2870,2870,2870,2870,0
|
|
20240613,103400,50200215,2870,2870,2870,2870,540
|
|
20240613,103300,48650415,2870,2870,2870,2870,140
|
|
20240613,103200,48248615,2870,2870,2870,2870,320
|
|
20240613,103100,47330215,2880,2880,2880,2880,0
|
|
20240613,103000,47330215,2880,2880,2880,2880,0
|
|
20240613,102900,47330215,2880,2880,2880,2880,1
|
|
20240613,102800,47327335,2880,2880,2880,2880,1
|
|
20240613,102700,47324455,2870,2870,2870,2870,0
|
|
20240613,102600,47324455,2870,2870,2870,2870,0
|
|
20240613,102500,47324455,2870,2870,2870,2870,0
|
|
20240613,102400,47324455,2870,2870,2870,2870,36
|
|
20240613,102300,47221135,2870,2870,2870,2870,5
|
|
20240613,102200,47206785,2870,2870,2870,2870,0
|
|
20240613,102100,47206785,2870,2870,2870,2870,0
|
|
20240613,102000,47206785,2870,2870,2870,2870,0
|
|
20240613,101900,47206785,2870,2870,2870,2870,250
|
|
20240613,101800,46489285,2870,2870,2870,2870,204
|
|
20240613,101700,45903805,2870,2870,2870,2870,0
|
|
20240613,101600,45903805,2870,2870,2870,2870,2
|
|
20240613,101500,45898065,2870,2870,2870,2870,0
|
|
20240613,101400,45898065,2870,2870,2870,2870,166
|
|
20240613,101300,45421645,2870,2870,2870,2870,0
|
|
20240613,101200,45421645,2870,2870,2870,2870,34
|
|
20240613,101100,45324065,2870,2865,2870,2860,629
|
|
20240613,101000,43521560,2870,2870,2870,2870,10
|
|
20240613,100900,43492860,2870,2870,2870,2870,0
|
|
20240613,100800,43492860,2870,2870,2870,2870,604
|
|
20240613,100700,41759380,2885,2885,2885,2885,0
|
|
20240613,100600,41759380,2885,2885,2885,2885,0
|
|
20240613,100500,41759380,2885,2885,2885,2885,0
|
|
20240613,100400,41759380,2885,2880,2885,2880,71
|
|
20240613,100300,41554895,2885,2880,2885,2880,1653
|
|
20240613,100200,36794250,2880,2865,2880,2865,31
|
|
20240613,100100,36705420,2865,2870,2880,2865,585
|
|
20240613,100000,35028545,2870,2870,2870,2870,310
|
|
20240613,095900,34138845,2870,2875,2875,2870,346
|
|
20240613,095800,33145720,2880,2880,2880,2880,4
|
|
20240613,095700,33134200,2880,2875,2880,2875,46
|
|
20240613,095600,33001945,2880,2880,2880,2880,84
|
|
20240613,095500,32760025,2880,2880,2880,2880,12
|
|
20240613,095400,32725465,2880,2880,2880,2880,3
|
|
20240613,095300,32716825,2880,2880,2880,2880,15
|
|
20240613,095200,32673625,2885,2885,2885,2885,0
|
|
20240613,095100,32673625,2885,2885,2885,2885,0
|
|
20240613,095000,32673625,2885,2885,2885,2885,0
|
|
20240613,094900,32673625,2885,2885,2885,2880,3
|
|
20240613,094800,32664975,2885,2880,2885,2880,101
|
|
20240613,094700,32374090,2880,2880,2880,2880,0
|
|
20240613,094600,32374090,2880,2880,2880,2880,5
|
|
20240613,094500,32359690,2880,2880,2880,2880,81
|
|
20240613,094400,32126410,2880,2870,2880,2870,51
|
|
20240613,094300,31980030,2870,2870,2870,2870,2
|
|
20240613,094200,31974290,2880,2880,2880,2880,10
|
|
20240613,094100,31945490,2885,2880,2885,2880,63
|
|
20240613,094000,31764045,2885,2885,2885,2885,0
|
|
20240613,093900,31764045,2885,2885,2885,2885,0
|
|
20240613,093800,31764045,2885,2885,2885,2885,1
|
|
20240613,093700,31761160,2885,2885,2885,2885,0
|
|
20240613,093600,31761160,2885,2885,2885,2885,0
|
|
20240613,093500,31761160,2885,2885,2885,2885,1
|
|
20240613,093400,31758275,2890,2890,2890,2890,0
|
|
20240613,093300,31758275,2890,2890,2890,2890,0
|
|
20240613,093200,31758275,2890,2885,2890,2885,121
|
|
20240613,093100,31409185,2890,2890,2890,2890,0
|
|
20240613,093000,31409185,2890,2885,2890,2885,80
|
|
20240613,092900,31178380,2885,2885,2885,2885,1000
|
|
20240613,092800,28293380,2885,2885,2885,2885,0
|
|
20240613,092700,28293380,2885,2885,2885,2885,0
|
|
20240613,092600,28293380,2885,2880,2885,2880,31
|
|
20240613,092500,28204095,2880,2885,2885,2880,89
|
|
20240613,092400,27947380,2885,2875,2885,2875,157
|
|
20240613,092300,27495985,2880,2885,2885,2880,2
|
|
20240613,092200,27490220,2895,2895,2895,2895,0
|
|
20240613,092100,27490220,2895,2890,2895,2890,302
|
|
20240613,092000,26617435,2890,2895,2895,2865,23
|
|
20240613,091900,26551485,2890,2890,2890,2890,3460
|
|
20240613,091800,16552085,2890,2875,2890,2875,90
|
|
20240613,091700,16292960,2875,2870,2875,2855,1045
|
|
20240613,091600,13305485,2875,2875,2875,2875,93
|
|
20240613,091500,13038110,2880,2890,2890,2880,122
|
|
20240613,091400,12686740,2880,2890,2890,2880,7
|
|
20240613,091300,12666520,2890,2880,2890,2880,27
|
|
20240613,091200,12588640,2890,2890,2890,2890,12
|
|
20240613,091100,12553960,2890,2885,2890,2885,330
|
|
20240613,091000,11601905,2885,2885,2885,2885,0
|
|
20240613,090900,11601905,2885,2885,2885,2885,0
|
|
20240613,090800,11601905,2885,2885,2885,2885,0
|
|
20240613,090700,11601905,2885,2875,2885,2875,6
|
|
20240613,090600,11584645,2885,2880,2885,2875,26
|
|
20240613,090500,11509750,2880,2880,2880,2880,1
|
|
20240613,090400,11506870,2875,2885,2885,2875,44
|
|
20240613,090300,11380120,2885,2885,2885,2885,655
|
|
20240613,090200,9490445,2885,2870,2885,2870,829
|
|
20240613,090100,7107130,2865,2880,2880,2835,1423
|
|
20240613,090000,3038415,2885,2885,2885,2880,1044
|