623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,192000,113523400,2690,2690,2690,2690,519
|
|
20240619,191900,113523400,2690,2690,2690,2690,0
|
|
20240619,191800,113523400,2690,2690,2690,2690,0
|
|
20240619,191700,113523400,2690,2690,2690,2690,0
|
|
20240619,191600,113523400,2690,2690,2690,2690,0
|
|
20240619,191500,113523400,2690,2690,2690,2690,0
|
|
20240619,191400,113523400,2690,2690,2690,2690,0
|
|
20240619,191300,113523400,2690,2690,2690,2690,0
|
|
20240619,191200,113523400,2690,2690,2690,2690,0
|
|
20240619,191100,113523400,2690,2690,2690,2690,0
|
|
20240619,191000,113523400,2690,2690,2690,2690,0
|
|
20240619,190900,113523400,2690,2690,2690,2690,0
|
|
20240619,190800,113523400,2690,2690,2690,2690,0
|
|
20240619,190700,113523400,2690,2690,2690,2690,0
|
|
20240619,190600,113523400,2690,2690,2690,2690,0
|
|
20240619,190500,113523400,2690,2690,2690,2690,0
|
|
20240619,190400,113523400,2690,2690,2690,2690,0
|
|
20240619,190300,113523400,2690,2690,2690,2690,0
|
|
20240619,190200,113523400,2690,2690,2690,2690,0
|
|
20240619,190100,113523400,2690,2690,2690,2690,0
|
|
20240619,190000,113523400,2690,2690,2690,2690,0
|
|
20240619,185900,113523400,2690,2690,2690,2690,0
|
|
20240619,185800,113523400,2690,2690,2690,2690,0
|
|
20240619,185700,113523400,2690,2690,2690,2690,0
|
|
20240619,185600,113523400,2690,2690,2690,2690,0
|
|
20240619,185500,113523400,2690,2690,2690,2690,0
|
|
20240619,185400,113523400,2690,2690,2690,2690,0
|
|
20240619,185300,113523400,2690,2690,2690,2690,0
|
|
20240619,185200,113523400,2690,2690,2690,2690,0
|
|
20240619,185100,113523400,2690,2690,2690,2690,0
|
|
20240619,185000,113523400,2690,2690,2690,2690,519
|
|
20240619,184900,113523400,2690,2690,2690,2690,0
|
|
20240619,184800,113523400,2690,2690,2690,2690,0
|
|
20240619,184700,113523400,2690,2690,2690,2690,0
|
|
20240619,184600,113523400,2690,2690,2690,2690,0
|
|
20240619,184500,113523400,2690,2690,2690,2690,0
|
|
20240619,184400,113523400,2690,2690,2690,2690,0
|
|
20240619,184300,113523400,2690,2690,2690,2690,0
|
|
20240619,184200,113523400,2690,2690,2690,2690,0
|
|
20240619,184100,113523400,2690,2690,2690,2690,0
|
|
20240619,184000,113523400,2690,2690,2690,2690,0
|
|
20240619,183900,113523400,2690,2690,2690,2690,0
|
|
20240619,183800,113523400,2690,2690,2690,2690,0
|
|
20240619,183700,113523400,2690,2690,2690,2690,0
|
|
20240619,183600,113523400,2690,2690,2690,2690,0
|
|
20240619,183500,113523400,2690,2690,2690,2690,0
|
|
20240619,183400,113523400,2690,2690,2690,2690,0
|
|
20240619,183300,113523400,2690,2690,2690,2690,0
|
|
20240619,183200,113523400,2690,2690,2690,2690,0
|
|
20240619,183100,113523400,2690,2690,2690,2690,0
|
|
20240619,183000,113523400,2690,2690,2690,2690,0
|
|
20240619,182900,113523400,2690,2690,2690,2690,0
|
|
20240619,182800,113523400,2690,2690,2690,2690,0
|
|
20240619,182700,113523400,2690,2690,2690,2690,0
|
|
20240619,182600,113523400,2690,2690,2690,2690,0
|
|
20240619,182500,113523400,2690,2690,2690,2690,0
|
|
20240619,182400,113523400,2690,2690,2690,2690,0
|
|
20240619,182300,113523400,2690,2690,2690,2690,0
|
|
20240619,182200,113523400,2690,2690,2690,2690,0
|
|
20240619,182100,113523400,2690,2690,2690,2690,0
|
|
20240619,182000,113523400,2690,2690,2690,2690,519
|
|
20240619,181900,113523400,2690,2690,2690,2690,0
|
|
20240619,181800,113523400,2690,2690,2690,2690,0
|
|
20240619,181700,113523400,2690,2690,2690,2690,0
|
|
20240619,181600,113523400,2690,2690,2690,2690,0
|
|
20240619,181500,113523400,2690,2690,2690,2690,0
|
|
20240619,181400,113523400,2690,2690,2690,2690,0
|
|
20240619,181300,113523400,2690,2690,2690,2690,0
|
|
20240619,181200,113523400,2690,2690,2690,2690,0
|
|
20240619,181100,113523400,2690,2690,2690,2690,0
|
|
20240619,181000,113523400,2690,2690,2690,2690,0
|
|
20240619,180900,113523400,2690,2690,2690,2690,0
|
|
20240619,180800,113523400,2690,2690,2690,2690,0
|
|
20240619,180700,113523400,2690,2690,2690,2690,0
|
|
20240619,180600,113523400,2690,2690,2690,2690,0
|
|
20240619,180500,113523400,2690,2690,2690,2690,0
|
|
20240619,180400,113523400,2690,2690,2690,2690,0
|
|
20240619,180300,113523400,2690,2690,2690,2690,0
|
|
20240619,180200,113523400,2690,2690,2690,2690,0
|
|
20240619,180100,113523400,2690,2690,2690,2690,0
|
|
20240619,180000,113523400,2690,2690,2690,2690,0
|
|
20240619,175900,113523400,2690,2690,2690,2690,0
|
|
20240619,175800,113523400,2690,2690,2690,2690,0
|
|
20240619,175700,113523400,2690,2690,2690,2690,0
|
|
20240619,175600,113523400,2690,2690,2690,2690,0
|
|
20240619,175500,113523400,2690,2690,2690,2690,0
|
|
20240619,175400,113523400,2690,2690,2690,2690,0
|
|
20240619,175300,113523400,2690,2690,2690,2690,0
|
|
20240619,175200,113523400,2690,2690,2690,2690,0
|
|
20240619,175100,113523400,2690,2690,2690,2690,0
|
|
20240619,175000,113523400,2690,2690,2690,2690,519
|
|
20240619,174900,113523400,2690,2690,2690,2690,0
|
|
20240619,174800,113523400,2690,2690,2690,2690,0
|
|
20240619,174700,113523400,2690,2690,2690,2690,0
|
|
20240619,174600,113523400,2690,2690,2690,2690,0
|
|
20240619,174500,113523400,2690,2690,2690,2690,0
|
|
20240619,174400,113523400,2690,2690,2690,2690,0
|
|
20240619,174300,113523400,2690,2690,2690,2690,0
|
|
20240619,174200,113523400,2690,2690,2690,2690,0
|
|
20240619,174100,113523400,2690,2690,2690,2690,0
|
|
20240619,174000,113523400,2690,2690,2690,2690,0
|
|
20240619,173900,113523400,2690,2690,2690,2690,0
|
|
20240619,173800,113523400,2690,2690,2690,2690,0
|
|
20240619,173700,113523400,2690,2690,2690,2690,0
|
|
20240619,173600,113523400,2690,2690,2690,2690,0
|
|
20240619,173500,113523400,2690,2690,2690,2690,0
|
|
20240619,173400,113523400,2690,2690,2690,2690,0
|
|
20240619,173300,113523400,2690,2690,2690,2690,0
|
|
20240619,173200,113523400,2690,2690,2690,2690,0
|
|
20240619,173100,113523400,2690,2690,2690,2690,0
|
|
20240619,173000,113523400,2690,2690,2690,2690,0
|
|
20240619,172900,113523400,2690,2690,2690,2690,0
|
|
20240619,172800,113523400,2690,2690,2690,2690,0
|
|
20240619,172700,113523400,2690,2690,2690,2690,0
|
|
20240619,172600,113523400,2690,2690,2690,2690,0
|
|
20240619,172500,113523400,2690,2690,2690,2690,0
|
|
20240619,172400,113523400,2690,2690,2690,2690,0
|
|
20240619,172300,113523400,2690,2690,2690,2690,0
|
|
20240619,172200,113523400,2690,2690,2690,2690,0
|
|
20240619,172100,113523400,2690,2690,2690,2690,0
|
|
20240619,172000,113523400,2690,2690,2690,2690,519
|
|
20240619,171900,113523400,2690,2690,2690,2690,0
|
|
20240619,171800,113523400,2690,2690,2690,2690,0
|
|
20240619,171700,113523400,2690,2690,2690,2690,0
|
|
20240619,171600,113523400,2690,2690,2690,2690,0
|
|
20240619,171500,113523400,2690,2690,2690,2690,0
|
|
20240619,171400,113523400,2690,2690,2690,2690,0
|
|
20240619,171300,113523400,2690,2690,2690,2690,0
|
|
20240619,171200,113523400,2690,2690,2690,2690,0
|
|
20240619,171100,113523400,2690,2690,2690,2690,0
|
|
20240619,171000,113523400,2690,2690,2690,2690,0
|
|
20240619,170900,113523400,2690,2690,2690,2690,0
|
|
20240619,170800,113523400,2690,2690,2690,2690,0
|
|
20240619,170700,113523400,2690,2690,2690,2690,0
|
|
20240619,170600,113523400,2690,2690,2690,2690,0
|
|
20240619,170500,113523400,2690,2690,2690,2690,0
|
|
20240619,170400,113523400,2690,2690,2690,2690,0
|
|
20240619,170300,113523400,2690,2690,2690,2690,0
|
|
20240619,170200,113523400,2690,2690,2690,2690,0
|
|
20240619,170100,113523400,2690,2690,2690,2690,0
|
|
20240619,170000,113523400,2690,2690,2690,2690,0
|
|
20240619,165900,113523400,2690,2690,2690,2690,0
|
|
20240619,165800,113523400,2690,2690,2690,2690,0
|
|
20240619,165700,113523400,2690,2690,2690,2690,0
|
|
20240619,165600,113523400,2690,2690,2690,2690,0
|
|
20240619,165500,113523400,2690,2690,2690,2690,0
|
|
20240619,165400,113523400,2690,2690,2690,2690,0
|
|
20240619,165300,113523400,2690,2690,2690,2690,0
|
|
20240619,165200,113523400,2690,2690,2690,2690,0
|
|
20240619,165100,113523400,2690,2690,2690,2690,0
|
|
20240619,165000,113523400,2690,2690,2690,2690,519
|
|
20240619,164900,113523400,2690,2690,2690,2690,0
|
|
20240619,164800,113523400,2690,2690,2690,2690,0
|
|
20240619,164700,113523400,2690,2690,2690,2690,0
|
|
20240619,164600,113523400,2690,2690,2690,2690,0
|
|
20240619,164500,113523400,2690,2690,2690,2690,0
|
|
20240619,164400,113523400,2690,2690,2690,2690,0
|
|
20240619,164300,113523400,2690,2690,2690,2690,0
|
|
20240619,164200,113523400,2690,2690,2690,2690,0
|
|
20240619,164100,113523400,2690,2690,2690,2690,0
|
|
20240619,164000,113523400,2690,2690,2690,2690,0
|
|
20240619,163900,113523400,2690,2690,2690,2690,0
|
|
20240619,163800,113523400,2690,2690,2690,2690,0
|
|
20240619,163700,113523400,2690,2690,2690,2690,0
|
|
20240619,163600,113523400,2690,2690,2690,2690,0
|
|
20240619,163500,113523400,2690,2690,2690,2690,0
|
|
20240619,163400,113523400,2690,2690,2690,2690,0
|
|
20240619,163300,113523400,2690,2690,2690,2690,0
|
|
20240619,163200,113523400,2690,2690,2690,2690,0
|
|
20240619,163100,113523400,2690,2690,2690,2690,0
|
|
20240619,163000,113523400,2690,2690,2690,2690,0
|
|
20240619,162900,113523400,2690,2690,2690,2690,0
|
|
20240619,162800,113523400,2690,2690,2690,2690,0
|
|
20240619,162700,113523400,2690,2690,2690,2690,0
|
|
20240619,162600,113523400,2690,2690,2690,2690,0
|
|
20240619,162500,113523400,2690,2690,2690,2690,0
|
|
20240619,162400,113523400,2690,2690,2690,2690,0
|
|
20240619,162300,113523400,2690,2690,2690,2690,0
|
|
20240619,162200,113523400,2690,2690,2690,2690,0
|
|
20240619,162100,113523400,2690,2690,2690,2690,0
|
|
20240619,162000,113523400,2690,2690,2690,2690,519
|
|
20240619,161900,113523400,2690,2690,2690,2690,0
|
|
20240619,161800,113523400,2690,2690,2690,2690,0
|
|
20240619,161700,113523400,2690,2690,2690,2690,0
|
|
20240619,161600,113523400,2690,2690,2690,2690,0
|
|
20240619,161500,113523400,2690,2690,2690,2690,0
|
|
20240619,161400,113523400,2690,2690,2690,2690,0
|
|
20240619,161300,113523400,2690,2690,2690,2690,0
|
|
20240619,161200,113523400,2690,2690,2690,2690,0
|
|
20240619,161100,113523400,2690,2690,2690,2690,0
|
|
20240619,161000,113523400,2690,2690,2690,2690,0
|
|
20240619,160900,113523400,2690,2690,2690,2690,0
|
|
20240619,160800,113523400,2690,2690,2690,2690,0
|
|
20240619,160700,113523400,2690,2690,2690,2690,0
|
|
20240619,160600,113523400,2690,2690,2690,2690,0
|
|
20240619,160500,113523400,2690,2690,2690,2690,0
|
|
20240619,160400,113523400,2690,2690,2690,2690,0
|
|
20240619,160300,113523400,2690,2690,2690,2690,0
|
|
20240619,160200,113523400,2690,2690,2690,2690,0
|
|
20240619,160100,113523400,2690,2690,2690,2690,0
|
|
20240619,160000,113523400,2690,2690,2690,2690,0
|
|
20240619,155900,113523400,2690,2690,2690,2690,0
|
|
20240619,155800,113523400,2690,2690,2690,2690,0
|
|
20240619,155700,113523400,2690,2690,2690,2690,0
|
|
20240619,155600,113523400,2690,2690,2690,2690,0
|
|
20240619,155500,113523400,2690,2690,2690,2690,0
|
|
20240619,155400,113523400,2690,2690,2690,2690,0
|
|
20240619,155300,113523400,2690,2690,2690,2690,0
|
|
20240619,155200,113523400,2690,2690,2690,2690,0
|
|
20240619,155100,113523400,2690,2690,2690,2690,0
|
|
20240619,155000,113523400,2690,2690,2690,2690,519
|
|
20240619,154900,113523400,2690,2690,2690,2690,0
|
|
20240619,154800,113523400,2690,2690,2690,2690,0
|
|
20240619,154700,113523400,2690,2690,2690,2690,0
|
|
20240619,154600,113523400,2690,2690,2690,2690,0
|
|
20240619,154500,113523400,2690,2690,2690,2690,0
|
|
20240619,154400,113523400,2690,2690,2690,2690,0
|
|
20240619,154300,113523400,2690,2690,2690,2690,0
|
|
20240619,154200,113523400,2690,2690,2690,2690,0
|
|
20240619,154100,113523400,2690,2690,2690,2690,0
|
|
20240619,154000,113523400,2690,2690,2690,2690,0
|
|
20240619,153900,113523400,2690,2690,2690,2690,0
|
|
20240619,153800,113523400,2690,2690,2690,2690,0
|
|
20240619,153700,113523400,2690,2690,2690,2690,0
|
|
20240619,153600,113523400,2690,2690,2690,2690,0
|
|
20240619,153500,113523400,2690,2690,2690,2690,0
|
|
20240619,153400,113523400,2690,2690,2690,2690,0
|
|
20240619,153300,113523400,2690,2690,2690,2690,0
|
|
20240619,153200,113523400,2690,2690,2690,2690,0
|
|
20240619,153100,113523400,2690,2690,2690,2690,0
|
|
20240619,153000,113523400,2690,2690,2690,2690,519
|
|
20240619,152900,112127290,2690,2690,2690,2690,0
|
|
20240619,152800,112127290,2690,2690,2690,2690,0
|
|
20240619,152700,112127290,2690,2690,2690,2690,0
|
|
20240619,152600,112127290,2690,2690,2690,2690,0
|
|
20240619,152500,112127290,2690,2690,2690,2690,0
|
|
20240619,152400,112127290,2690,2690,2690,2690,0
|
|
20240619,152300,112127290,2690,2690,2690,2690,0
|
|
20240619,152200,112127290,2690,2690,2690,2690,0
|
|
20240619,152100,112127290,2690,2690,2690,2690,0
|
|
20240619,152000,112127290,2690,2690,2690,2690,0
|
|
20240619,151900,112127290,2690,2690,2690,2690,0
|
|
20240619,151800,112127290,2690,2690,2690,2690,1
|
|
20240619,151700,112124600,2675,2675,2675,2675,0
|
|
20240619,151600,112124600,2675,2675,2675,2675,0
|
|
20240619,151500,112124600,2675,2680,2680,2675,181
|
|
20240619,151400,111640420,2690,2690,2690,2690,0
|
|
20240619,151300,111640420,2690,2690,2690,2690,0
|
|
20240619,151200,111640420,2690,2690,2690,2690,0
|
|
20240619,151100,111640420,2690,2690,2690,2690,0
|
|
20240619,151000,111640420,2690,2690,2690,2690,0
|
|
20240619,150900,111640420,2690,2690,2690,2690,0
|
|
20240619,150800,111640420,2690,2680,2690,2675,501
|
|
20240619,150700,110299180,2690,2690,2690,2690,72
|
|
20240619,150600,110105500,2680,2680,2680,2680,0
|
|
20240619,150500,110105500,2680,2680,2680,2680,0
|
|
20240619,150400,110105500,2680,2680,2680,2680,0
|
|
20240619,150300,110105500,2680,2680,2680,2680,0
|
|
20240619,150200,110105500,2680,2680,2680,2680,0
|
|
20240619,150100,110105500,2680,2680,2680,2680,0
|
|
20240619,150000,110105500,2680,2680,2680,2680,0
|
|
20240619,145900,110105500,2680,2680,2680,2680,0
|
|
20240619,145800,110105500,2680,2680,2680,2680,0
|
|
20240619,145700,110105500,2680,2680,2680,2680,0
|
|
20240619,145600,110105500,2680,2680,2680,2680,0
|
|
20240619,145500,110105500,2680,2680,2680,2680,0
|
|
20240619,145400,110105500,2680,2680,2680,2680,50
|
|
20240619,145300,109971500,2685,2685,2685,2685,3
|
|
20240619,145200,109963445,2685,2685,2685,2685,44
|
|
20240619,145100,109845305,2675,2675,2675,2675,0
|
|
20240619,145000,109845305,2675,2675,2675,2675,0
|
|
20240619,144900,109845305,2675,2675,2675,2675,0
|
|
20240619,144800,109845305,2675,2675,2675,2675,0
|
|
20240619,144700,109845305,2675,2675,2675,2675,0
|
|
20240619,144600,109845305,2675,2675,2675,2675,0
|
|
20240619,144500,109845305,2675,2675,2675,2675,0
|
|
20240619,144400,109845305,2675,2675,2675,2675,0
|
|
20240619,144300,109845305,2675,2675,2675,2675,0
|
|
20240619,144200,109845305,2675,2675,2675,2675,0
|
|
20240619,144100,109845305,2675,2675,2675,2675,582
|
|
20240619,144000,108288455,2680,2680,2680,2680,0
|
|
20240619,143900,108288455,2680,2680,2680,2680,91
|
|
20240619,143800,108044575,2680,2680,2680,2680,0
|
|
20240619,143700,108044575,2680,2680,2680,2680,21
|
|
20240619,143600,107988295,2680,2680,2680,2680,51
|
|
20240619,143500,107851615,2680,2680,2680,2680,85
|
|
20240619,143400,107623815,2685,2685,2685,2685,0
|
|
20240619,143300,107623815,2685,2685,2685,2685,0
|
|
20240619,143200,107623815,2685,2680,2685,2680,586
|
|
20240619,143100,106053330,2680,2680,2680,2680,0
|
|
20240619,143000,106053330,2680,2680,2680,2680,0
|
|
20240619,142900,106053330,2680,2680,2680,2680,0
|
|
20240619,142800,106053330,2680,2680,2680,2680,0
|
|
20240619,142700,106053330,2680,2680,2680,2680,800
|
|
20240619,142600,103909330,2680,2680,2680,2680,0
|
|
20240619,142500,103909330,2680,2680,2680,2680,0
|
|
20240619,142400,103909330,2680,2680,2680,2680,150
|
|
20240619,142300,103507330,2680,2680,2680,2680,0
|
|
20240619,142200,103507330,2680,2680,2680,2680,101
|
|
20240619,142100,103236650,2690,2690,2690,2690,0
|
|
20240619,142000,103236650,2690,2690,2690,2690,0
|
|
20240619,141900,103236650,2690,2690,2690,2690,0
|
|
20240619,141800,103236650,2690,2690,2690,2690,0
|
|
20240619,141700,103236650,2690,2690,2690,2690,0
|
|
20240619,141600,103236650,2690,2690,2690,2690,1
|
|
20240619,141500,103233960,2690,2690,2690,2690,1
|
|
20240619,141400,103231270,2690,2690,2690,2690,0
|
|
20240619,141300,103231270,2690,2690,2690,2690,0
|
|
20240619,141200,103231270,2690,2690,2690,2690,0
|
|
20240619,141100,103231270,2690,2690,2690,2690,0
|
|
20240619,141000,103231270,2690,2690,2690,2690,0
|
|
20240619,140900,103231270,2690,2690,2690,2690,3
|
|
20240619,140800,103223200,2690,2690,2690,2690,7
|
|
20240619,140700,103204370,2690,2690,2690,2690,5
|
|
20240619,140600,103190920,2690,2690,2690,2690,0
|
|
20240619,140500,103190920,2690,2680,2690,2675,356
|
|
20240619,140400,102236440,2680,2680,2680,2680,0
|
|
20240619,140300,102236440,2680,2680,2680,2680,100
|
|
20240619,140200,101968440,2690,2690,2690,2690,0
|
|
20240619,140100,101968440,2690,2685,2690,2680,3501
|
|
20240619,140000,92585110,2690,2690,2690,2690,0
|
|
20240619,135900,92585110,2690,2690,2690,2690,0
|
|
20240619,135800,92585110,2690,2690,2690,2690,0
|
|
20240619,135700,92585110,2690,2690,2690,2690,0
|
|
20240619,135600,92585110,2690,2690,2690,2690,0
|
|
20240619,135500,92585110,2690,2690,2690,2690,0
|
|
20240619,135400,92585110,2690,2690,2690,2690,0
|
|
20240619,135300,92585110,2690,2690,2690,2690,10
|
|
20240619,135200,92558210,2690,2690,2690,2690,0
|
|
20240619,135100,92558210,2690,2690,2690,2690,0
|
|
20240619,135000,92558210,2690,2690,2690,2690,0
|
|
20240619,134900,92558210,2690,2690,2690,2690,0
|
|
20240619,134800,92558210,2690,2690,2690,2690,0
|
|
20240619,134700,92558210,2690,2690,2690,2690,0
|
|
20240619,134600,92558210,2690,2690,2690,2690,37
|
|
20240619,134500,92458680,2690,2690,2690,2690,0
|
|
20240619,134400,92458680,2690,2690,2690,2690,0
|
|
20240619,134300,92458680,2690,2690,2690,2690,0
|
|
20240619,134200,92458680,2690,2690,2690,2690,0
|
|
20240619,134100,92458680,2690,2690,2690,2690,0
|
|
20240619,134000,92458680,2690,2690,2690,2690,23
|
|
20240619,133900,92396810,2690,2690,2690,2690,0
|
|
20240619,133800,92396810,2690,2690,2690,2690,0
|
|
20240619,133700,92396810,2690,2690,2690,2690,0
|
|
20240619,133600,92396810,2690,2690,2690,2690,0
|
|
20240619,133500,92396810,2690,2690,2690,2690,0
|
|
20240619,133400,92396810,2690,2690,2690,2690,0
|
|
20240619,133300,92396810,2690,2690,2690,2690,0
|
|
20240619,133200,92396810,2690,2690,2690,2690,0
|
|
20240619,133100,92396810,2690,2690,2690,2685,102
|
|
20240619,133000,92122930,2685,2685,2685,2685,0
|
|
20240619,132900,92122930,2685,2685,2685,2685,0
|
|
20240619,132800,92122930,2685,2685,2685,2685,111
|
|
20240619,132700,91824895,2685,2685,2685,2685,0
|
|
20240619,132600,91824895,2685,2685,2685,2685,0
|
|
20240619,132500,91824895,2685,2685,2685,2685,0
|
|
20240619,132400,91824895,2685,2685,2685,2685,0
|
|
20240619,132300,91824895,2685,2685,2685,2685,0
|
|
20240619,132200,91824895,2685,2685,2685,2685,14
|
|
20240619,132100,91787305,2690,2690,2690,2690,0
|
|
20240619,132000,91787305,2690,2690,2690,2690,0
|
|
20240619,131900,91787305,2690,2690,2690,2690,20
|
|
20240619,131800,91733505,2690,2690,2690,2690,25
|
|
20240619,131700,91666255,2680,2680,2680,2680,0
|
|
20240619,131600,91666255,2680,2680,2680,2680,0
|
|
20240619,131500,91666255,2680,2680,2680,2680,0
|
|
20240619,131400,91666255,2680,2680,2680,2680,0
|
|
20240619,131300,91666255,2680,2680,2680,2680,0
|
|
20240619,131200,91666255,2680,2680,2680,2680,0
|
|
20240619,131100,91666255,2680,2680,2680,2680,0
|
|
20240619,131000,91666255,2680,2680,2680,2680,0
|
|
20240619,130900,91666255,2680,2680,2680,2680,0
|
|
20240619,130800,91666255,2680,2680,2680,2680,0
|
|
20240619,130700,91666255,2680,2680,2680,2680,9
|
|
20240619,130600,91642135,2685,2685,2685,2685,0
|
|
20240619,130500,91642135,2685,2690,2690,2685,4576
|
|
20240619,130400,79354875,2690,2690,2690,2690,10
|
|
20240619,130300,79327975,2690,2690,2690,2690,0
|
|
20240619,130200,79327975,2690,2690,2690,2690,10
|
|
20240619,130100,79301075,2690,2690,2690,2690,0
|
|
20240619,130000,79301075,2690,2690,2690,2690,0
|
|
20240619,125900,79301075,2690,2690,2690,2690,0
|
|
20240619,125800,79301075,2690,2690,2690,2690,1059
|
|
20240619,125700,76452365,2690,2690,2690,2690,0
|
|
20240619,125600,76452365,2690,2690,2690,2690,0
|
|
20240619,125500,76452365,2690,2690,2690,2690,10
|
|
20240619,125400,76425465,2695,2695,2695,2695,0
|
|
20240619,125300,76425465,2695,2695,2695,2695,0
|
|
20240619,125200,76425465,2695,2695,2695,2695,0
|
|
20240619,125100,76425465,2695,2695,2695,2695,0
|
|
20240619,125000,76425465,2695,2695,2695,2695,3
|
|
20240619,124900,76417380,2685,2685,2685,2685,0
|
|
20240619,124800,76417380,2685,2685,2685,2685,0
|
|
20240619,124700,76417380,2685,2685,2685,2685,0
|
|
20240619,124600,76417380,2685,2685,2685,2685,0
|
|
20240619,124500,76417380,2685,2685,2685,2685,13
|
|
20240619,124400,76382475,2685,2685,2685,2685,0
|
|
20240619,124300,76382475,2685,2685,2685,2685,0
|
|
20240619,124200,76382475,2685,2685,2685,2685,70
|
|
20240619,124100,76194525,2695,2695,2695,2695,0
|
|
20240619,124000,76194525,2695,2695,2695,2695,6
|
|
20240619,123900,76178355,2695,2695,2695,2695,0
|
|
20240619,123800,76178355,2695,2695,2695,2695,0
|
|
20240619,123700,76178355,2695,2695,2695,2695,0
|
|
20240619,123600,76178355,2695,2695,2695,2695,0
|
|
20240619,123500,76178355,2695,2695,2695,2695,0
|
|
20240619,123400,76178355,2695,2695,2695,2695,1
|
|
20240619,123300,76175660,2690,2690,2695,2690,1857
|
|
20240619,123200,71179420,2690,2690,2690,2690,0
|
|
20240619,123100,71179420,2690,2690,2690,2690,0
|
|
20240619,123000,71179420,2690,2690,2690,2690,0
|
|
20240619,122900,71179420,2690,2690,2690,2690,38
|
|
20240619,122800,71077200,2690,2690,2690,2690,13
|
|
20240619,122700,71042230,2690,2690,2690,2690,0
|
|
20240619,122600,71042230,2690,2690,2690,2690,23
|
|
20240619,122500,70980360,2685,2685,2685,2685,0
|
|
20240619,122400,70980360,2685,2685,2685,2685,11
|
|
20240619,122300,70950825,2690,2690,2690,2690,0
|
|
20240619,122200,70950825,2690,2690,2690,2690,0
|
|
20240619,122100,70950825,2690,2690,2690,2690,0
|
|
20240619,122000,70950825,2690,2690,2690,2690,0
|
|
20240619,121900,70950825,2690,2690,2690,2690,0
|
|
20240619,121800,70950825,2690,2690,2690,2690,6
|
|
20240619,121700,70934685,2690,2690,2690,2690,5
|
|
20240619,121600,70921235,2690,2685,2690,2685,110
|
|
20240619,121500,70625790,2690,2690,2690,2690,2422
|
|
20240619,121400,64110610,2690,2690,2690,2690,4
|
|
20240619,121300,64099850,2690,2690,2690,2690,0
|
|
20240619,121200,64099850,2690,2690,2690,2690,0
|
|
20240619,121100,64099850,2690,2690,2690,2690,0
|
|
20240619,121000,64099850,2690,2690,2690,2690,0
|
|
20240619,120900,64099850,2690,2690,2690,2690,37
|
|
20240619,120800,64000320,2695,2695,2695,2695,95
|
|
20240619,120700,63744295,2695,2695,2695,2695,3012
|
|
20240619,120600,55626955,2695,2695,2695,2695,0
|
|
20240619,120500,55626955,2695,2695,2695,2695,0
|
|
20240619,120400,55626955,2695,2695,2695,2695,0
|
|
20240619,120300,55626955,2695,2695,2695,2695,0
|
|
20240619,120200,55626955,2695,2690,2695,2690,145
|
|
20240619,120100,55236430,2690,2690,2690,2690,371
|
|
20240619,120000,54238440,2690,2690,2690,2690,0
|
|
20240619,115900,54238440,2690,2690,2690,2690,0
|
|
20240619,115800,54238440,2690,2690,2690,2690,0
|
|
20240619,115700,54238440,2690,2690,2690,2690,0
|
|
20240619,115600,54238440,2690,2690,2690,2690,2
|
|
20240619,115500,54233060,2690,2690,2690,2690,3
|
|
20240619,115400,54224990,2685,2685,2685,2685,1
|
|
20240619,115300,54222305,2685,2685,2685,2685,0
|
|
20240619,115200,54222305,2685,2685,2685,2685,0
|
|
20240619,115100,54222305,2685,2685,2685,2685,0
|
|
20240619,115000,54222305,2685,2685,2685,2685,0
|
|
20240619,114900,54222305,2685,2685,2685,2685,1
|
|
20240619,114800,54219620,2685,2685,2685,2685,0
|
|
20240619,114700,54219620,2685,2685,2685,2685,0
|
|
20240619,114600,54219620,2685,2685,2685,2685,0
|
|
20240619,114500,54219620,2685,2685,2685,2685,0
|
|
20240619,114400,54219620,2685,2685,2685,2685,0
|
|
20240619,114300,54219620,2685,2685,2685,2685,1
|
|
20240619,114200,54216935,2690,2690,2690,2690,0
|
|
20240619,114100,54216935,2690,2690,2690,2690,0
|
|
20240619,114000,54216935,2690,2690,2690,2690,0
|
|
20240619,113900,54216935,2690,2690,2690,2690,0
|
|
20240619,113800,54216935,2690,2690,2690,2690,1501
|
|
20240619,113700,50179245,2685,2685,2685,2685,1
|
|
20240619,113600,50176560,2690,2690,2690,2690,0
|
|
20240619,113500,50176560,2690,2690,2690,2690,166
|
|
20240619,113400,49730020,2690,2690,2690,2690,150
|
|
20240619,113300,49326520,2690,2690,2690,2690,186
|
|
20240619,113200,48826180,2690,2690,2690,2690,169
|
|
20240619,113100,48371570,2685,2690,2690,2685,201
|
|
20240619,113000,47830885,2690,2690,2690,2690,200
|
|
20240619,112900,47292885,2685,2685,2685,2685,0
|
|
20240619,112800,47292885,2685,2685,2685,2685,202
|
|
20240619,112700,46750515,2685,2685,2685,2685,0
|
|
20240619,112600,46750515,2685,2685,2685,2685,21
|
|
20240619,112500,46694130,2690,2690,2690,2690,0
|
|
20240619,112400,46694130,2690,2690,2690,2690,0
|
|
20240619,112300,46694130,2690,2690,2690,2690,1
|
|
20240619,112200,46691440,2685,2685,2685,2685,0
|
|
20240619,112100,46691440,2685,2685,2685,2685,0
|
|
20240619,112000,46691440,2685,2685,2685,2685,1
|
|
20240619,111900,46688755,2685,2685,2685,2685,0
|
|
20240619,111800,46688755,2685,2685,2685,2685,2
|
|
20240619,111700,46683385,2685,2685,2685,2685,0
|
|
20240619,111600,46683385,2685,2685,2685,2685,0
|
|
20240619,111500,46683385,2685,2680,2685,2680,450
|
|
20240619,111400,45475140,2685,2685,2685,2685,1551
|
|
20240619,111300,41310705,2690,2690,2690,2690,128
|
|
20240619,111200,40966385,2690,2690,2690,2690,2
|
|
20240619,111100,40961005,2685,2685,2685,2685,0
|
|
20240619,111000,40961005,2685,2685,2685,2685,0
|
|
20240619,110900,40961005,2685,2685,2685,2685,1
|
|
20240619,110800,40958320,2690,2690,2690,2690,0
|
|
20240619,110700,40958320,2690,2690,2690,2690,956
|
|
20240619,110600,38386680,2690,2690,2690,2690,0
|
|
20240619,110500,38386680,2690,2690,2690,2690,0
|
|
20240619,110400,38386680,2690,2690,2690,2690,0
|
|
20240619,110300,38386680,2690,2690,2690,2690,1
|
|
20240619,110200,38383990,2690,2690,2690,2690,0
|
|
20240619,110100,38383990,2690,2690,2690,2690,0
|
|
20240619,110000,38383990,2690,2690,2690,2690,0
|
|
20240619,105900,38383990,2690,2690,2690,2690,87
|
|
20240619,105800,38149960,2690,2690,2690,2690,0
|
|
20240619,105700,38149960,2690,2690,2690,2690,1
|
|
20240619,105600,38147270,2690,2690,2690,2690,0
|
|
20240619,105500,38147270,2690,2690,2690,2690,0
|
|
20240619,105400,38147270,2690,2690,2690,2690,0
|
|
20240619,105300,38147270,2690,2690,2690,2690,0
|
|
20240619,105200,38147270,2690,2690,2690,2690,1
|
|
20240619,105100,38144580,2690,2690,2690,2690,101
|
|
20240619,105000,37872890,2690,2690,2690,2690,0
|
|
20240619,104900,37872890,2690,2690,2690,2690,0
|
|
20240619,104800,37872890,2690,2690,2690,2690,0
|
|
20240619,104700,37872890,2690,2690,2690,2690,0
|
|
20240619,104600,37872890,2690,2690,2690,2690,1
|
|
20240619,104500,37870200,2690,2690,2690,2690,290
|
|
20240619,104400,37090100,2690,2690,2690,2690,0
|
|
20240619,104300,37090100,2690,2690,2690,2690,0
|
|
20240619,104200,37090100,2690,2690,2690,2690,0
|
|
20240619,104100,37090100,2690,2690,2690,2690,0
|
|
20240619,104000,37090100,2690,2690,2690,2690,1
|
|
20240619,103900,37087410,2695,2695,2695,2695,0
|
|
20240619,103800,37087410,2695,2695,2695,2695,0
|
|
20240619,103700,37087410,2695,2695,2695,2695,1
|
|
20240619,103600,37084715,2690,2690,2690,2690,0
|
|
20240619,103500,37084715,2690,2690,2690,2690,1
|
|
20240619,103400,37082025,2695,2695,2695,2695,0
|
|
20240619,103300,37082025,2695,2695,2695,2695,0
|
|
20240619,103200,37082025,2695,2695,2695,2695,0
|
|
20240619,103100,37082025,2695,2695,2695,2695,0
|
|
20240619,103000,37082025,2695,2695,2695,2695,333
|
|
20240619,102900,36184590,2690,2690,2690,2690,1
|
|
20240619,102800,36181900,2695,2695,2695,2695,1
|
|
20240619,102700,36179205,2695,2695,2695,2695,0
|
|
20240619,102600,36179205,2695,2695,2695,2695,3
|
|
20240619,102500,36171120,2695,2695,2695,2695,0
|
|
20240619,102400,36171120,2695,2690,2695,2690,98
|
|
20240619,102300,35907015,2695,2695,2695,2695,0
|
|
20240619,102200,35907015,2695,2695,2695,2695,0
|
|
20240619,102100,35907015,2695,2695,2695,2695,716
|
|
20240619,102000,33977395,2690,2690,2690,2690,0
|
|
20240619,101900,33977395,2690,2690,2690,2690,0
|
|
20240619,101800,33977395,2690,2690,2690,2690,1
|
|
20240619,101700,33974705,2695,2695,2695,2695,0
|
|
20240619,101600,33974705,2695,2695,2695,2695,0
|
|
20240619,101500,33974705,2695,2695,2695,2695,1
|
|
20240619,101400,33972010,2690,2690,2690,2690,0
|
|
20240619,101300,33972010,2690,2690,2690,2690,0
|
|
20240619,101200,33972010,2690,2695,2695,2690,2
|
|
20240619,101100,33966625,2695,2695,2695,2695,0
|
|
20240619,101000,33966625,2695,2695,2695,2695,0
|
|
20240619,100900,33966625,2695,2695,2695,2695,0
|
|
20240619,100800,33966625,2695,2695,2695,2695,185
|
|
20240619,100700,33468050,2695,2695,2695,2695,301
|
|
20240619,100600,32656855,2690,2695,2695,2690,301
|
|
20240619,100500,31845665,2685,2685,2685,2685,0
|
|
20240619,100400,31845665,2685,2685,2685,2685,0
|
|
20240619,100300,31845665,2685,2685,2685,2685,270
|
|
20240619,100200,31120715,2685,2685,2685,2685,0
|
|
20240619,100100,31120715,2685,2685,2685,2685,1
|
|
20240619,100000,31118030,2695,2695,2695,2695,20
|
|
20240619,095900,31064130,2695,2695,2695,2695,0
|
|
20240619,095800,31064130,2695,2695,2695,2695,2
|
|
20240619,095700,31058740,2695,2695,2695,2695,1
|
|
20240619,095600,31056045,2695,2695,2695,2695,2
|
|
20240619,095500,31050655,2685,2695,2695,2685,4
|
|
20240619,095400,31039885,2695,2695,2695,2695,3
|
|
20240619,095300,31031800,2680,2680,2680,2680,0
|
|
20240619,095200,31031800,2680,2680,2680,2680,0
|
|
20240619,095100,31031800,2680,2680,2680,2680,0
|
|
20240619,095000,31031800,2680,2680,2680,2680,702
|
|
20240619,094900,29150440,2680,2680,2680,2680,2
|
|
20240619,094800,29145080,2695,2695,2695,2695,0
|
|
20240619,094700,29145080,2695,2695,2695,2695,0
|
|
20240619,094600,29145080,2695,2695,2695,2695,1
|
|
20240619,094500,29142385,2685,2685,2685,2685,0
|
|
20240619,094400,29142385,2685,2680,2685,2680,515
|
|
20240619,094300,27759685,2685,2690,2690,2685,1229
|
|
20240619,094200,24459770,2685,2690,2690,2685,350
|
|
20240619,094100,23519110,2690,2690,2690,2690,100
|
|
20240619,094000,23250110,2690,2690,2690,2690,0
|
|
20240619,093900,23250110,2690,2690,2690,2690,0
|
|
20240619,093800,23250110,2690,2690,2690,2690,2
|
|
20240619,093700,23244730,2690,2690,2690,2690,116
|
|
20240619,093600,22932690,2690,2690,2690,2690,557
|
|
20240619,093500,21434360,2685,2685,2685,2685,0
|
|
20240619,093400,21434360,2685,2685,2685,2685,0
|
|
20240619,093300,21434360,2685,2695,2695,2685,504
|
|
20240619,093200,20079260,2695,2695,2695,2695,96
|
|
20240619,093100,19820540,2695,2695,2695,2695,0
|
|
20240619,093000,19820540,2695,2695,2695,2695,0
|
|
20240619,092900,19820540,2695,2695,2695,2695,0
|
|
20240619,092800,19820540,2695,2695,2695,2695,0
|
|
20240619,092700,19820540,2695,2705,2705,2695,42
|
|
20240619,092600,19706950,2710,2710,2710,2710,0
|
|
20240619,092500,19706950,2710,2710,2710,2710,0
|
|
20240619,092400,19706950,2710,2710,2710,2710,0
|
|
20240619,092300,19706950,2710,2710,2710,2710,0
|
|
20240619,092200,19706950,2710,2690,2715,2690,761
|
|
20240619,092100,17658035,2690,2690,2690,2690,2
|
|
20240619,092000,17652655,2715,2715,2715,2715,1
|
|
20240619,091900,17649940,2695,2695,2695,2695,0
|
|
20240619,091800,17649940,2695,2695,2695,2695,0
|
|
20240619,091700,17649940,2695,2695,2695,2695,263
|
|
20240619,091600,16941155,2695,2695,2695,2695,2
|
|
20240619,091500,16935765,2700,2700,2700,2700,124
|
|
20240619,091400,16600965,2700,2700,2700,2700,0
|
|
20240619,091300,16600965,2700,2700,2700,2700,0
|
|
20240619,091200,16600965,2700,2695,2700,2695,118
|
|
20240619,091100,16282705,2700,2700,2700,2700,100
|
|
20240619,091000,16012705,2700,2700,2700,2700,197
|
|
20240619,090900,15480805,2700,2700,2700,2700,1
|
|
20240619,090800,15478105,2700,2700,2700,2700,168
|
|
20240619,090700,15024505,2700,2695,2700,2695,32
|
|
20240619,090600,14938255,2695,2695,2695,2695,38
|
|
20240619,090500,14835845,2695,2695,2695,2695,299
|
|
20240619,090400,14030040,2695,2700,2700,2695,85
|
|
20240619,090300,13800860,2700,2700,2700,2700,991
|
|
20240619,090200,11125160,2700,2715,2715,2700,2625
|
|
20240619,090100,4020960,2715,2720,2720,2715,887
|
|
20240619,090000,1608500,2720,2720,2720,2720,505
|