627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,192400,252904950,4270,4270,4270,4270,4440
|
|
20240619,192300,252904950,4270,4270,4270,4270,0
|
|
20240619,192200,252904950,4270,4270,4270,4270,0
|
|
20240619,192100,252904950,4270,4270,4270,4270,0
|
|
20240619,192000,252904950,4270,4270,4270,4270,0
|
|
20240619,191900,252904950,4270,4270,4270,4270,0
|
|
20240619,191800,252904950,4270,4270,4270,4270,0
|
|
20240619,191700,252904950,4270,4270,4270,4270,0
|
|
20240619,191600,252904950,4270,4270,4270,4270,0
|
|
20240619,191500,252904950,4270,4270,4270,4270,0
|
|
20240619,191400,252904950,4270,4270,4270,4270,0
|
|
20240619,191300,252904950,4270,4270,4270,4270,0
|
|
20240619,191200,252904950,4270,4270,4270,4270,0
|
|
20240619,191100,252904950,4270,4270,4270,4270,0
|
|
20240619,191000,252904950,4270,4270,4270,4270,0
|
|
20240619,190900,252904950,4270,4270,4270,4270,0
|
|
20240619,190800,252904950,4270,4270,4270,4270,0
|
|
20240619,190700,252904950,4270,4270,4270,4270,0
|
|
20240619,190600,252904950,4270,4270,4270,4270,0
|
|
20240619,190500,252904950,4270,4270,4270,4270,0
|
|
20240619,190400,252904950,4270,4270,4270,4270,0
|
|
20240619,190300,252904950,4270,4270,4270,4270,0
|
|
20240619,190200,252904950,4270,4270,4270,4270,0
|
|
20240619,190100,252904950,4270,4270,4270,4270,0
|
|
20240619,190000,252904950,4270,4270,4270,4270,0
|
|
20240619,185900,252904950,4270,4270,4270,4270,0
|
|
20240619,185800,252904950,4270,4270,4270,4270,0
|
|
20240619,185700,252904950,4270,4270,4270,4270,0
|
|
20240619,185600,252904950,4270,4270,4270,4270,0
|
|
20240619,185500,252904950,4270,4270,4270,4270,0
|
|
20240619,185400,252904950,4270,4270,4270,4270,4440
|
|
20240619,185300,252904950,4270,4270,4270,4270,0
|
|
20240619,185200,252904950,4270,4270,4270,4270,0
|
|
20240619,185100,252904950,4270,4270,4270,4270,0
|
|
20240619,185000,252904950,4270,4270,4270,4270,0
|
|
20240619,184900,252904950,4270,4270,4270,4270,0
|
|
20240619,184800,252904950,4270,4270,4270,4270,0
|
|
20240619,184700,252904950,4270,4270,4270,4270,0
|
|
20240619,184600,252904950,4270,4270,4270,4270,0
|
|
20240619,184500,252904950,4270,4270,4270,4270,0
|
|
20240619,184400,252904950,4270,4270,4270,4270,0
|
|
20240619,184300,252904950,4270,4270,4270,4270,0
|
|
20240619,184200,252904950,4270,4270,4270,4270,0
|
|
20240619,184100,252904950,4270,4270,4270,4270,0
|
|
20240619,184000,252904950,4270,4270,4270,4270,0
|
|
20240619,183900,252904950,4270,4270,4270,4270,0
|
|
20240619,183800,252904950,4270,4270,4270,4270,0
|
|
20240619,183700,252904950,4270,4270,4270,4270,0
|
|
20240619,183600,252904950,4270,4270,4270,4270,0
|
|
20240619,183500,252904950,4270,4270,4270,4270,0
|
|
20240619,183400,252904950,4270,4270,4270,4270,0
|
|
20240619,183300,252904950,4270,4270,4270,4270,0
|
|
20240619,183200,252904950,4270,4270,4270,4270,0
|
|
20240619,183100,252904950,4270,4270,4270,4270,0
|
|
20240619,183000,252904950,4270,4270,4270,4270,0
|
|
20240619,182900,252904950,4270,4270,4270,4270,0
|
|
20240619,182800,252904950,4270,4270,4270,4270,0
|
|
20240619,182700,252904950,4270,4270,4270,4270,0
|
|
20240619,182600,252904950,4270,4270,4270,4270,0
|
|
20240619,182500,252904950,4270,4270,4270,4270,0
|
|
20240619,182400,252904950,4270,4270,4270,4270,4440
|
|
20240619,182300,252904950,4270,4270,4270,4270,0
|
|
20240619,182200,252904950,4270,4270,4270,4270,0
|
|
20240619,182100,252904950,4270,4270,4270,4270,0
|
|
20240619,182000,252904950,4270,4270,4270,4270,0
|
|
20240619,181900,252904950,4270,4270,4270,4270,0
|
|
20240619,181800,252904950,4270,4270,4270,4270,0
|
|
20240619,181700,252904950,4270,4270,4270,4270,0
|
|
20240619,181600,252904950,4270,4270,4270,4270,0
|
|
20240619,181500,252904950,4270,4270,4270,4270,0
|
|
20240619,181400,252904950,4270,4270,4270,4270,0
|
|
20240619,181300,252904950,4270,4270,4270,4270,0
|
|
20240619,181200,252904950,4270,4270,4270,4270,0
|
|
20240619,181100,252904950,4270,4270,4270,4270,0
|
|
20240619,181000,252904950,4270,4270,4270,4270,0
|
|
20240619,180900,252904950,4270,4270,4270,4270,0
|
|
20240619,180800,252904950,4270,4270,4270,4270,0
|
|
20240619,180700,252904950,4270,4270,4270,4270,0
|
|
20240619,180600,252904950,4270,4270,4270,4270,0
|
|
20240619,180500,252904950,4270,4270,4270,4270,0
|
|
20240619,180400,252904950,4270,4270,4270,4270,0
|
|
20240619,180300,252904950,4270,4270,4270,4270,0
|
|
20240619,180200,252904950,4270,4270,4270,4270,0
|
|
20240619,180100,252904950,4270,4270,4270,4270,0
|
|
20240619,180000,252904950,4270,4270,4270,4270,0
|
|
20240619,175900,252904950,4270,4270,4270,4270,0
|
|
20240619,175800,252904950,4270,4270,4270,4270,0
|
|
20240619,175700,252904950,4270,4270,4270,4270,0
|
|
20240619,175600,252904950,4270,4270,4270,4270,0
|
|
20240619,175500,252904950,4270,4270,4270,4270,0
|
|
20240619,175400,252904950,4270,4270,4270,4270,4440
|
|
20240619,175300,252904950,4270,4270,4270,4270,0
|
|
20240619,175200,252904950,4270,4270,4270,4270,0
|
|
20240619,175100,252904950,4270,4270,4270,4270,0
|
|
20240619,175000,252904950,4270,4270,4270,4270,0
|
|
20240619,174900,252904950,4270,4270,4270,4270,0
|
|
20240619,174800,252904950,4270,4270,4270,4270,0
|
|
20240619,174700,252904950,4270,4270,4270,4270,0
|
|
20240619,174600,252904950,4270,4270,4270,4270,0
|
|
20240619,174500,252904950,4270,4270,4270,4270,0
|
|
20240619,174400,252904950,4270,4270,4270,4270,0
|
|
20240619,174300,252904950,4270,4270,4270,4270,0
|
|
20240619,174200,252904950,4270,4270,4270,4270,0
|
|
20240619,174100,252904950,4270,4270,4270,4270,0
|
|
20240619,174000,252904950,4270,4270,4270,4270,0
|
|
20240619,173900,252904950,4270,4270,4270,4270,0
|
|
20240619,173800,252904950,4270,4270,4270,4270,0
|
|
20240619,173700,252904950,4270,4270,4270,4270,0
|
|
20240619,173600,252904950,4270,4270,4270,4270,0
|
|
20240619,173500,252904950,4270,4270,4270,4270,0
|
|
20240619,173400,252904950,4270,4270,4270,4270,0
|
|
20240619,173300,252904950,4270,4270,4270,4270,0
|
|
20240619,173200,252904950,4270,4270,4270,4270,0
|
|
20240619,173100,252904950,4270,4270,4270,4270,0
|
|
20240619,173000,252904950,4270,4270,4270,4270,0
|
|
20240619,172900,252904950,4270,4270,4270,4270,0
|
|
20240619,172800,252904950,4270,4270,4270,4270,0
|
|
20240619,172700,252904950,4270,4270,4270,4270,0
|
|
20240619,172600,252904950,4270,4270,4270,4270,0
|
|
20240619,172500,252904950,4270,4270,4270,4270,0
|
|
20240619,172400,252904950,4270,4270,4270,4270,4440
|
|
20240619,172300,252904950,4270,4270,4270,4270,0
|
|
20240619,172200,252904950,4270,4270,4270,4270,0
|
|
20240619,172100,252904950,4270,4270,4270,4270,0
|
|
20240619,172000,252904950,4270,4270,4270,4270,0
|
|
20240619,171900,252904950,4270,4270,4270,4270,0
|
|
20240619,171800,252904950,4270,4270,4270,4270,0
|
|
20240619,171700,252904950,4270,4270,4270,4270,0
|
|
20240619,171600,252904950,4270,4270,4270,4270,0
|
|
20240619,171500,252904950,4270,4270,4270,4270,0
|
|
20240619,171400,252904950,4270,4270,4270,4270,0
|
|
20240619,171300,252904950,4270,4270,4270,4270,0
|
|
20240619,171200,252904950,4270,4270,4270,4270,0
|
|
20240619,171100,252904950,4270,4270,4270,4270,0
|
|
20240619,171000,252904950,4270,4270,4270,4270,0
|
|
20240619,170900,252904950,4270,4270,4270,4270,0
|
|
20240619,170800,252904950,4270,4270,4270,4270,0
|
|
20240619,170700,252904950,4270,4270,4270,4270,0
|
|
20240619,170600,252904950,4270,4270,4270,4270,0
|
|
20240619,170500,252904950,4270,4270,4270,4270,0
|
|
20240619,170400,252904950,4270,4270,4270,4270,0
|
|
20240619,170300,252904950,4270,4270,4270,4270,0
|
|
20240619,170200,252904950,4270,4270,4270,4270,0
|
|
20240619,170100,252904950,4270,4270,4270,4270,0
|
|
20240619,170000,252904950,4270,4270,4270,4270,0
|
|
20240619,165900,252904950,4270,4270,4270,4270,0
|
|
20240619,165800,252904950,4270,4270,4270,4270,0
|
|
20240619,165700,252904950,4270,4270,4270,4270,0
|
|
20240619,165600,252904950,4270,4270,4270,4270,0
|
|
20240619,165500,252904950,4270,4270,4270,4270,0
|
|
20240619,165400,252904950,4270,4270,4270,4270,4440
|
|
20240619,165300,252904950,4270,4270,4270,4270,0
|
|
20240619,165200,252904950,4270,4270,4270,4270,0
|
|
20240619,165100,252904950,4270,4270,4270,4270,0
|
|
20240619,165000,252904950,4270,4270,4270,4270,0
|
|
20240619,164900,252904950,4270,4270,4270,4270,0
|
|
20240619,164800,252904950,4270,4270,4270,4270,0
|
|
20240619,164700,252904950,4270,4270,4270,4270,0
|
|
20240619,164600,252904950,4270,4270,4270,4270,0
|
|
20240619,164500,252904950,4270,4270,4270,4270,0
|
|
20240619,164400,252904950,4270,4270,4270,4270,0
|
|
20240619,164300,252904950,4270,4270,4270,4270,0
|
|
20240619,164200,252904950,4270,4270,4270,4270,0
|
|
20240619,164100,252904950,4270,4270,4270,4270,0
|
|
20240619,164000,252904950,4270,4270,4270,4270,0
|
|
20240619,163900,252904950,4270,4270,4270,4270,0
|
|
20240619,163800,252904950,4270,4270,4270,4270,0
|
|
20240619,163700,252904950,4270,4270,4270,4270,0
|
|
20240619,163600,252904950,4270,4270,4270,4270,0
|
|
20240619,163500,252904950,4270,4270,4270,4270,0
|
|
20240619,163400,252904950,4270,4270,4270,4270,0
|
|
20240619,163300,252904950,4270,4270,4270,4270,0
|
|
20240619,163200,252904950,4270,4270,4270,4270,0
|
|
20240619,163100,252904950,4270,4270,4270,4270,0
|
|
20240619,163000,252904950,4270,4270,4270,4270,0
|
|
20240619,162900,252904950,4270,4270,4270,4270,0
|
|
20240619,162800,252904950,4270,4270,4270,4270,0
|
|
20240619,162700,252904950,4270,4270,4270,4270,0
|
|
20240619,162600,252904950,4270,4270,4270,4270,0
|
|
20240619,162500,252904950,4270,4270,4270,4270,0
|
|
20240619,162400,252904950,4270,4270,4270,4270,4440
|
|
20240619,162300,252904950,4270,4270,4270,4270,0
|
|
20240619,162200,252904950,4270,4270,4270,4270,0
|
|
20240619,162100,252904950,4270,4270,4270,4270,0
|
|
20240619,162000,252904950,4270,4270,4270,4270,0
|
|
20240619,161900,252904950,4270,4270,4270,4270,0
|
|
20240619,161800,252904950,4270,4270,4270,4270,0
|
|
20240619,161700,252904950,4270,4270,4270,4270,0
|
|
20240619,161600,252904950,4270,4270,4270,4270,0
|
|
20240619,161500,252904950,4270,4270,4270,4270,0
|
|
20240619,161400,252904950,4270,4270,4270,4270,0
|
|
20240619,161300,252904950,4270,4270,4270,4270,0
|
|
20240619,161200,252904950,4270,4270,4270,4270,0
|
|
20240619,161100,252904950,4270,4270,4270,4270,0
|
|
20240619,161000,252904950,4270,4270,4270,4270,0
|
|
20240619,160900,252904950,4270,4270,4270,4270,0
|
|
20240619,160800,252904950,4270,4270,4270,4270,0
|
|
20240619,160700,252904950,4270,4270,4270,4270,0
|
|
20240619,160600,252904950,4270,4270,4270,4270,0
|
|
20240619,160500,252904950,4270,4270,4270,4270,0
|
|
20240619,160400,252904950,4270,4270,4270,4270,0
|
|
20240619,160300,252904950,4270,4270,4270,4270,0
|
|
20240619,160200,252904950,4270,4270,4270,4270,0
|
|
20240619,160100,252904950,4270,4270,4270,4270,0
|
|
20240619,160000,252904950,4270,4270,4270,4270,0
|
|
20240619,155900,252904950,4270,4270,4270,4270,0
|
|
20240619,155800,252904950,4270,4270,4270,4270,0
|
|
20240619,155700,252904950,4270,4270,4270,4270,0
|
|
20240619,155600,252904950,4270,4270,4270,4270,0
|
|
20240619,155500,252904950,4270,4270,4270,4270,0
|
|
20240619,155400,252904950,4270,4270,4270,4270,4440
|
|
20240619,155300,252904950,4270,4270,4270,4270,0
|
|
20240619,155200,252904950,4270,4270,4270,4270,0
|
|
20240619,155100,252904950,4270,4270,4270,4270,0
|
|
20240619,155000,252904950,4270,4270,4270,4270,0
|
|
20240619,154900,252904950,4270,4270,4270,4270,0
|
|
20240619,154800,252904950,4270,4270,4270,4270,0
|
|
20240619,154700,252904950,4270,4270,4270,4270,0
|
|
20240619,154600,252904950,4270,4270,4270,4270,0
|
|
20240619,154500,252904950,4270,4270,4270,4270,0
|
|
20240619,154400,252904950,4270,4270,4270,4270,0
|
|
20240619,154300,252904950,4270,4270,4270,4270,0
|
|
20240619,154200,252904950,4270,4270,4270,4270,0
|
|
20240619,154100,252904950,4270,4270,4270,4270,0
|
|
20240619,154000,252904950,4270,4270,4270,4270,0
|
|
20240619,153900,252904950,4270,4270,4270,4270,0
|
|
20240619,153800,252904950,4270,4270,4270,4270,0
|
|
20240619,153700,252904950,4270,4270,4270,4270,0
|
|
20240619,153600,252904950,4270,4270,4270,4270,0
|
|
20240619,153500,252904950,4270,4270,4270,4270,0
|
|
20240619,153400,252904950,4270,4270,4270,4270,0
|
|
20240619,153300,252904950,4270,4270,4270,4270,0
|
|
20240619,153200,252904950,4270,4270,4270,4270,0
|
|
20240619,153100,252904950,4270,4270,4270,4270,0
|
|
20240619,153000,252904950,4270,4270,4270,4270,4440
|
|
20240619,152900,233946150,4275,4275,4275,4275,0
|
|
20240619,152800,233946150,4275,4275,4275,4275,0
|
|
20240619,152700,233946150,4275,4275,4275,4275,0
|
|
20240619,152600,233946150,4275,4275,4275,4275,0
|
|
20240619,152500,233946150,4275,4275,4275,4275,0
|
|
20240619,152400,233946150,4275,4275,4275,4275,0
|
|
20240619,152300,233946150,4275,4275,4275,4275,0
|
|
20240619,152200,233946150,4275,4275,4275,4275,0
|
|
20240619,152100,233946150,4275,4275,4275,4275,0
|
|
20240619,152000,233946150,4275,4275,4275,4275,0
|
|
20240619,151900,233946150,4275,4280,4295,4275,1347
|
|
20240619,151800,228175230,4295,4285,4295,4280,1316
|
|
20240619,151700,222538255,4280,4280,4280,4280,5
|
|
20240619,151600,222516855,4285,4285,4285,4280,499
|
|
20240619,151500,220378770,4285,4285,4295,4280,1236
|
|
20240619,151400,215082810,4295,4285,4295,4285,33
|
|
20240619,151300,214941355,4295,4280,4295,4280,20
|
|
20240619,151200,214855725,4280,4295,4295,4280,587
|
|
20240619,151100,212339695,4285,4295,4295,4280,620
|
|
20240619,151000,209685935,4280,4280,4295,4280,26
|
|
20240619,150900,209574440,4295,4285,4295,4280,79
|
|
20240619,150800,209236075,4290,4290,4290,4290,5
|
|
20240619,150700,209214625,4295,4295,4295,4280,6
|
|
20240619,150600,209188900,4290,4290,4290,4290,108
|
|
20240619,150500,208725580,4290,4290,4290,4290,1
|
|
20240619,150400,208721290,4275,4275,4275,4275,20
|
|
20240619,150300,208635790,4290,4280,4290,4280,50
|
|
20240619,150200,208421630,4280,4285,4285,4280,25
|
|
20240619,150100,208314540,4290,4290,4290,4290,0
|
|
20240619,150000,208314540,4290,4290,4290,4285,110
|
|
20240619,145900,207842680,4285,4285,4285,4285,18
|
|
20240619,145800,207765550,4285,4290,4290,4285,214
|
|
20240619,145700,206847660,4290,4290,4290,4290,0
|
|
20240619,145600,206847660,4290,4290,4290,4290,1
|
|
20240619,145500,206843370,4285,4285,4285,4285,40
|
|
20240619,145400,206671970,4280,4285,4285,4280,37
|
|
20240619,145300,206513605,4290,4290,4290,4290,2
|
|
20240619,145200,206505025,4290,4290,4290,4290,0
|
|
20240619,145100,206505025,4290,4290,4290,4290,0
|
|
20240619,145000,206505025,4290,4285,4290,4285,8
|
|
20240619,144900,206470740,4280,4290,4290,4275,137
|
|
20240619,144800,205883150,4275,4290,4290,4275,12
|
|
20240619,144700,205831835,4275,4290,4290,4275,27
|
|
20240619,144600,205716395,4270,4270,4270,4270,3
|
|
20240619,144500,205703585,4270,4270,4270,4270,0
|
|
20240619,144400,205703585,4270,4275,4285,4270,1937
|
|
20240619,144300,197422885,4275,4275,4275,4275,36
|
|
20240619,144200,197268985,4270,4270,4270,4270,11
|
|
20240619,144100,197222015,4265,4265,4265,4265,19
|
|
20240619,144000,197140980,4260,4260,4260,4260,0
|
|
20240619,143900,197140980,4260,4260,4260,4260,14
|
|
20240619,143800,197081340,4260,4270,4270,4260,616
|
|
20240619,143700,194451160,4265,4255,4265,4255,122
|
|
20240619,143600,193931190,4260,4265,4265,4260,504
|
|
20240619,143500,191784130,4260,4260,4260,4260,60
|
|
20240619,143400,191528530,4260,4260,4260,4260,4
|
|
20240619,143300,191511490,4260,4255,4260,4255,91
|
|
20240619,143200,191124170,4275,4255,4275,4255,26
|
|
20240619,143100,191013520,4255,4255,4255,4255,0
|
|
20240619,143000,191013520,4255,4255,4255,4255,0
|
|
20240619,142900,191013520,4255,4255,4255,4255,10
|
|
20240619,142800,190970970,4270,4270,4270,4270,0
|
|
20240619,142700,190970970,4270,4250,4270,4250,142
|
|
20240619,142600,190365130,4250,4250,4250,4250,4
|
|
20240619,142500,190348130,4250,4250,4250,4250,0
|
|
20240619,142400,190348130,4250,4260,4260,4250,6080
|
|
20240619,142300,164461365,4260,4275,4275,4260,1475
|
|
20240619,142200,158168000,4270,4270,4270,4270,0
|
|
20240619,142100,158168000,4270,4270,4270,4270,20
|
|
20240619,142000,158082600,4270,4270,4270,4270,53
|
|
20240619,141900,157856290,4270,4270,4270,4270,9
|
|
20240619,141800,157817860,4270,4270,4270,4270,35
|
|
20240619,141700,157668410,4270,4270,4270,4270,0
|
|
20240619,141600,157668410,4270,4270,4270,4270,61
|
|
20240619,141500,157407940,4270,4270,4270,4270,0
|
|
20240619,141400,157407940,4270,4270,4270,4270,42
|
|
20240619,141300,157228600,4270,4270,4270,4270,0
|
|
20240619,141200,157228600,4270,4270,4270,4270,29
|
|
20240619,141100,157104770,4270,4270,4270,4270,0
|
|
20240619,141000,157104770,4270,4270,4270,4270,0
|
|
20240619,140900,157104770,4270,4270,4270,4270,19
|
|
20240619,140800,157023640,4270,4270,4270,4270,0
|
|
20240619,140700,157023640,4270,4270,4270,4270,28
|
|
20240619,140600,156904080,4285,4285,4285,4285,1
|
|
20240619,140500,156899795,4265,4270,4270,4265,122
|
|
20240619,140400,156378905,4270,4285,4285,4270,10
|
|
20240619,140300,156336190,4270,4270,4270,4270,21
|
|
20240619,140200,156246520,4285,4285,4285,4285,0
|
|
20240619,140100,156246520,4285,4285,4285,4285,0
|
|
20240619,140000,156246520,4285,4280,4285,4280,12
|
|
20240619,135900,156195155,4270,4270,4270,4265,1292
|
|
20240619,135800,150678645,4270,4270,4270,4270,26
|
|
20240619,135700,150567625,4280,4280,4280,4280,0
|
|
20240619,135600,150567625,4280,4280,4280,4280,20
|
|
20240619,135500,150482025,4270,4270,4270,4270,0
|
|
20240619,135400,150482025,4270,4270,4270,4270,0
|
|
20240619,135300,150482025,4270,4270,4275,4270,696
|
|
20240619,135200,147506800,4270,4270,4270,4270,0
|
|
20240619,135100,147506800,4270,4270,4270,4270,19
|
|
20240619,135000,147425670,4270,4270,4270,4270,0
|
|
20240619,134900,147425670,4270,4270,4270,4270,27
|
|
20240619,134800,147310380,4275,4270,4275,4270,43
|
|
20240619,134700,147126760,4275,4275,4275,4275,1
|
|
20240619,134600,147122485,4270,4270,4270,4270,22
|
|
20240619,134500,147028545,4270,4270,4270,4270,0
|
|
20240619,134400,147028545,4270,4275,4275,4270,836
|
|
20240619,134300,143456315,4275,4275,4275,4265,2478
|
|
20240619,134200,132870700,4285,4275,4285,4275,70
|
|
20240619,134100,132571410,4275,4275,4275,4275,19
|
|
20240619,134000,132490185,4285,4285,4285,4285,2
|
|
20240619,133900,132481615,4275,4275,4275,4275,24
|
|
20240619,133800,132379015,4275,4275,4275,4275,0
|
|
20240619,133700,132379015,4275,4275,4275,4275,23
|
|
20240619,133600,132280690,4275,4275,4275,4275,2
|
|
20240619,133500,132272140,4275,4275,4275,4275,23
|
|
20240619,133400,132173815,4275,4275,4275,4275,7
|
|
20240619,133300,132143890,4275,4275,4275,4275,19
|
|
20240619,133200,132062665,4270,4270,4270,4270,20
|
|
20240619,133100,131977265,4270,4270,4270,4270,19
|
|
20240619,133000,131896135,4285,4285,4285,4285,2
|
|
20240619,132900,131887565,4270,4285,4285,4270,11
|
|
20240619,132800,131840565,4270,4270,4270,4270,22
|
|
20240619,132700,131746625,4285,4285,4285,4285,0
|
|
20240619,132600,131746625,4285,4280,4285,4280,207
|
|
20240619,132500,130860660,4280,4280,4280,4280,1
|
|
20240619,132400,130856380,4270,4270,4270,4270,23
|
|
20240619,132300,130758170,4280,4270,4280,4270,317
|
|
20240619,132200,129404570,4280,4270,4280,4270,21
|
|
20240619,132100,129314890,4280,4270,4280,4270,4
|
|
20240619,132000,129297800,4280,4280,4280,4280,3
|
|
20240619,131900,129284960,4270,4280,4280,4270,26
|
|
20240619,131800,129173930,4270,4270,4270,4270,0
|
|
20240619,131700,129173930,4270,4270,4280,4270,621
|
|
20240619,131600,126522240,4270,4285,4285,4270,664
|
|
20240619,131500,123684995,4275,4285,4285,4275,161
|
|
20240619,131400,122996700,4275,4290,4290,4275,13
|
|
20240619,131300,122941070,4280,4285,4285,4280,25
|
|
20240619,131200,122834045,4295,4295,4295,4295,3
|
|
20240619,131100,122821160,4295,4295,4295,4295,1
|
|
20240619,131000,122816865,4275,4275,4275,4270,1715
|
|
20240619,130900,115485940,4275,4275,4275,4275,58
|
|
20240619,130800,115237990,4275,4275,4275,4275,0
|
|
20240619,130700,115237990,4275,4275,4275,4275,4
|
|
20240619,130600,115220890,4275,4275,4275,4275,20
|
|
20240619,130500,115135390,4275,4275,4275,4275,0
|
|
20240619,130400,115135390,4275,4275,4275,4275,8
|
|
20240619,130300,115101190,4275,4275,4275,4275,18
|
|
20240619,130200,115024240,4275,4280,4280,4275,48
|
|
20240619,130100,114818970,4280,4280,4280,4280,0
|
|
20240619,130000,114818970,4280,4280,4280,4280,10
|
|
20240619,125900,114776170,4280,4280,4280,4280,46
|
|
20240619,125800,114579290,4275,4275,4275,4275,21
|
|
20240619,125700,114489515,4295,4295,4295,4295,0
|
|
20240619,125600,114489515,4295,4295,4295,4295,0
|
|
20240619,125500,114489515,4295,4295,4295,4295,230
|
|
20240619,125400,113501665,4275,4275,4275,4275,50
|
|
20240619,125300,113287915,4275,4275,4275,4275,50
|
|
20240619,125200,113074165,4275,4275,4275,4275,33
|
|
20240619,125100,112933090,4275,4275,4275,4275,0
|
|
20240619,125000,112933090,4275,4275,4275,4275,0
|
|
20240619,124900,112933090,4275,4275,4275,4275,11
|
|
20240619,124800,112886065,4275,4280,4280,4275,115
|
|
20240619,124700,112394050,4280,4280,4280,4280,0
|
|
20240619,124600,112394050,4280,4280,4280,4280,2
|
|
20240619,124500,112385490,4275,4275,4275,4275,0
|
|
20240619,124400,112385490,4275,4280,4280,4275,46
|
|
20240619,124300,112188750,4290,4290,4290,4290,1
|
|
20240619,124200,112184460,4280,4280,4280,4280,30
|
|
20240619,124100,112056060,4280,4280,4280,4280,18
|
|
20240619,124000,111979020,4275,4275,4275,4275,4
|
|
20240619,123900,111961920,4275,4275,4275,4275,24
|
|
20240619,123800,111859320,4295,4295,4295,4295,1
|
|
20240619,123700,111855025,4275,4275,4275,4275,0
|
|
20240619,123600,111855025,4275,4295,4295,4275,73
|
|
20240619,123500,111542930,4275,4275,4275,4275,0
|
|
20240619,123400,111542930,4275,4275,4275,4275,29
|
|
20240619,123300,111418955,4275,4275,4275,4275,0
|
|
20240619,123200,111418955,4275,4280,4280,4275,64
|
|
20240619,123100,111145205,4280,4280,4280,4280,1
|
|
20240619,123000,111140925,4295,4295,4295,4295,1
|
|
20240619,122900,111136630,4280,4280,4280,4280,11
|
|
20240619,122800,111089550,4280,4280,4280,4280,35
|
|
20240619,122700,110939750,4280,4280,4280,4280,0
|
|
20240619,122600,110939750,4280,4280,4280,4280,102
|
|
20240619,122500,110503190,4280,4280,4280,4280,0
|
|
20240619,122400,110503190,4280,4280,4280,4280,8
|
|
20240619,122300,110468950,4280,4280,4280,4280,18
|
|
20240619,122200,110391910,4280,4280,4280,4280,61
|
|
20240619,122100,110130830,4280,4280,4280,4280,0
|
|
20240619,122000,110130830,4280,4280,4280,4280,0
|
|
20240619,121900,110130830,4280,4280,4295,4280,28
|
|
20240619,121800,110010975,4295,4295,4295,4295,0
|
|
20240619,121700,110010975,4295,4295,4295,4295,100
|
|
20240619,121600,109581475,4275,4275,4275,4275,26
|
|
20240619,121500,109470325,4275,4275,4275,4275,0
|
|
20240619,121400,109470325,4275,4275,4275,4275,14
|
|
20240619,121300,109410475,4275,4275,4275,4275,28
|
|
20240619,121200,109290775,4295,4295,4295,4295,0
|
|
20240619,121100,109290775,4295,4295,4295,4295,1
|
|
20240619,121000,109286480,4275,4275,4275,4275,0
|
|
20240619,120900,109286480,4275,4275,4275,4275,22
|
|
20240619,120800,109192430,4275,4290,4300,4275,4168
|
|
20240619,120700,91278040,4280,4280,4280,4280,34
|
|
20240619,120600,91132520,4290,4290,4290,4290,1
|
|
20240619,120500,91128230,4280,4280,4280,4280,0
|
|
20240619,120400,91128230,4280,4275,4280,4275,27
|
|
20240619,120300,91012775,4275,4275,4275,4275,0
|
|
20240619,120200,91012775,4275,4275,4275,4275,27
|
|
20240619,120100,90897350,4275,4275,4275,4275,19
|
|
20240619,120000,90816125,4275,4275,4275,4275,0
|
|
20240619,115900,90816125,4275,4275,4275,4275,13
|
|
20240619,115800,90760550,4275,4275,4275,4275,18
|
|
20240619,115700,90683600,4290,4290,4290,4290,50
|
|
20240619,115600,90469100,4275,4275,4275,4275,19
|
|
20240619,115500,90387875,4290,4275,4290,4275,3
|
|
20240619,115400,90375035,4275,4270,4275,4270,28
|
|
20240619,115300,90255460,4270,4270,4270,4270,0
|
|
20240619,115200,90255460,4270,4290,4290,4270,119
|
|
20240619,115100,89747085,4290,4270,4290,4270,1409
|
|
20240619,115000,83705870,4270,4270,4270,4270,200
|
|
20240619,114900,82851870,4265,4265,4265,4265,20
|
|
20240619,114800,82766570,4265,4265,4265,4265,52
|
|
20240619,114700,82544790,4265,4265,4265,4265,0
|
|
20240619,114600,82544790,4265,4265,4265,4265,22
|
|
20240619,114500,82450960,4265,4265,4265,4265,0
|
|
20240619,114400,82450960,4265,4265,4265,4265,9
|
|
20240619,114300,82412575,4265,4270,4270,4265,26
|
|
20240619,114200,82301600,4275,4275,4275,4275,0
|
|
20240619,114100,82301600,4275,4285,4285,4275,321
|
|
20240619,114000,80926425,4285,4275,4285,4275,6
|
|
20240619,113900,80900765,4270,4270,4270,4270,25
|
|
20240619,113800,80794015,4270,4270,4270,4270,0
|
|
20240619,113700,80794015,4270,4265,4270,4265,30
|
|
20240619,113600,80666015,4270,4270,4270,4270,0
|
|
20240619,113500,80666015,4270,4270,4270,4270,10
|
|
20240619,113400,80623315,4270,4265,4270,4265,38
|
|
20240619,113300,80461195,4265,4265,4265,4265,0
|
|
20240619,113200,80461195,4265,4265,4265,4265,30
|
|
20240619,113100,80333245,4265,4265,4265,4265,174
|
|
20240619,113000,79591135,4270,4270,4270,4265,94
|
|
20240619,112900,79189760,4285,4285,4285,4270,81
|
|
20240619,112800,78843390,4285,4285,4285,4285,1
|
|
20240619,112700,78839105,4270,4275,4285,4270,10
|
|
20240619,112600,78796350,4265,4265,4265,4265,22
|
|
20240619,112500,78702520,4265,4265,4265,4265,0
|
|
20240619,112400,78702520,4265,4270,4270,4265,34
|
|
20240619,112300,78557420,4270,4270,4270,4270,70
|
|
20240619,112200,78258520,4265,4265,4265,4265,33
|
|
20240619,112100,78117775,4265,4275,4275,4265,2951
|
|
20240619,112000,65524115,4275,4275,4275,4275,0
|
|
20240619,111900,65524115,4275,4275,4275,4275,17
|
|
20240619,111800,65451440,4280,4280,4280,4280,4
|
|
20240619,111700,65434320,4280,4285,4285,4280,308
|
|
20240619,111600,64114630,4285,4285,4285,4285,16
|
|
20240619,111500,64046070,4280,4280,4280,4280,83
|
|
20240619,111400,63690830,4275,4275,4275,4275,21
|
|
20240619,111300,63601055,4285,4285,4285,4285,4
|
|
20240619,111200,63583915,4270,4270,4270,4270,51
|
|
20240619,111100,63366145,4285,4285,4285,4285,0
|
|
20240619,111000,63366145,4285,4285,4285,4285,0
|
|
20240619,110900,63366145,4285,4270,4285,4270,436
|
|
20240619,110800,61498260,4285,4285,4285,4285,0
|
|
20240619,110700,61498260,4285,4285,4285,4285,0
|
|
20240619,110600,61498260,4285,4265,4285,4265,18
|
|
20240619,110500,61421470,4265,4265,4265,4265,0
|
|
20240619,110400,61421470,4265,4265,4265,4265,14
|
|
20240619,110300,61361760,4265,4270,4270,4265,385
|
|
20240619,110200,59718100,4285,4270,4285,4270,37
|
|
20240619,110100,59560065,4270,4275,4275,4270,244
|
|
20240619,110000,58518110,4280,4280,4280,4280,0
|
|
20240619,105900,58518110,4280,4275,4280,4275,15
|
|
20240619,105800,58453980,4270,4270,4270,4270,67
|
|
20240619,105700,58167890,4270,4270,4270,4270,0
|
|
20240619,105600,58167890,4270,4270,4270,4270,14
|
|
20240619,105500,58108110,4280,4280,4280,4280,0
|
|
20240619,105400,58108110,4280,4285,4285,4280,38
|
|
20240619,105300,57945375,4280,4280,4280,4280,86
|
|
20240619,105200,57577295,4280,4280,4280,4280,0
|
|
20240619,105100,57577295,4280,4280,4280,4280,16
|
|
20240619,105000,57508815,4280,4280,4280,4280,16
|
|
20240619,104900,57440335,4280,4270,4280,4270,25
|
|
20240619,104800,57333435,4280,4270,4280,4270,20
|
|
20240619,104700,57248025,4280,4280,4280,4280,1
|
|
20240619,104600,57243745,4270,4280,4280,4270,37
|
|
20240619,104500,57085575,4270,4270,4270,4270,3
|
|
20240619,104400,57072765,4270,4270,4270,4270,11
|
|
20240619,104300,57025795,4270,4270,4270,4270,18
|
|
20240619,104200,56948935,4280,4280,4280,4280,16
|
|
20240619,104100,56880455,4270,4270,4270,4270,18
|
|
20240619,104000,56803595,4280,4280,4280,4280,5
|
|
20240619,103900,56782195,4270,4270,4280,4270,44
|
|
20240619,103800,56594155,4270,4270,4270,4270,4
|
|
20240619,103700,56577075,4280,4280,4280,4280,19
|
|
20240619,103600,56495755,4270,4280,4280,4270,44
|
|
20240619,103500,56307665,4270,4270,4270,4270,0
|
|
20240619,103400,56307665,4270,4270,4270,4270,15
|
|
20240619,103300,56243615,4270,4270,4270,4270,17
|
|
20240619,103200,56171025,4270,4270,4270,4270,93
|
|
20240619,103100,55773915,4270,4270,4270,4270,607
|
|
20240619,103000,53182025,4270,4270,4270,4270,0
|
|
20240619,102900,53182025,4270,4270,4270,4270,34
|
|
20240619,102800,53036845,4270,4270,4270,4270,17
|
|
20240619,102700,52964255,4285,4285,4285,4285,0
|
|
20240619,102600,52964255,4285,4275,4285,4270,66
|
|
20240619,102500,52682115,4285,4280,4285,4280,10
|
|
20240619,102400,52639310,4275,4275,4275,4275,13
|
|
20240619,102300,52583735,4275,4275,4275,4275,17
|
|
20240619,102200,52511060,4285,4285,4285,4285,0
|
|
20240619,102100,52511060,4285,4275,4285,4275,77
|
|
20240619,102000,52181875,4275,4265,4275,4265,120
|
|
20240619,101900,51669505,4265,4280,4280,4265,1310
|
|
20240619,101800,46074760,4280,4280,4280,4280,26
|
|
20240619,101700,45963480,4285,4285,4285,4285,16
|
|
20240619,101600,45894920,4280,4285,4285,4280,22
|
|
20240619,101500,45800750,4285,4280,4285,4280,23
|
|
20240619,101400,45702305,4280,4275,4285,4275,23
|
|
20240619,101300,45603935,4285,4285,4285,4285,0
|
|
20240619,101200,45603935,4285,4275,4285,4275,30
|
|
20240619,101100,45475525,4285,4285,4285,4285,0
|
|
20240619,101000,45475525,4285,4285,4285,4285,1000
|
|
20240619,100900,41190525,4275,4275,4275,4275,238
|
|
20240619,100800,40173075,4275,4285,4285,4275,29
|
|
20240619,100700,40049010,4275,4275,4275,4275,0
|
|
20240619,100600,40049010,4275,4285,4285,4275,14
|
|
20240619,100500,39989150,4275,4275,4275,4275,0
|
|
20240619,100400,39989150,4275,4280,4280,4275,19
|
|
20240619,100300,39907915,4280,4280,4280,4280,26
|
|
20240619,100200,39796635,4285,4280,4285,4280,55
|
|
20240619,100100,39561155,4275,4290,4290,4275,21
|
|
20240619,100000,39471320,4275,4275,4275,4275,0
|
|
20240619,095900,39471320,4275,4290,4290,4275,34
|
|
20240619,095800,39325715,4285,4275,4285,4275,15
|
|
20240619,095700,39261575,4270,4280,4280,4270,1733
|
|
20240619,095600,31850100,4280,4290,4290,4280,14
|
|
20240619,095500,31790170,4280,4290,4290,4280,25
|
|
20240619,095400,31683150,4285,4280,4285,4280,51
|
|
20240619,095300,31464770,4290,4290,4290,4290,0
|
|
20240619,095200,31464770,4290,4280,4290,4280,40
|
|
20240619,095100,31293500,4280,4280,4280,4280,528
|
|
20240619,095000,29033660,4280,4290,4290,4280,1410
|
|
20240619,094900,22998700,4280,4280,4280,4280,16
|
|
20240619,094800,22930220,4290,4290,4290,4280,24
|
|
20240619,094700,22827360,4290,4290,4290,4290,16
|
|
20240619,094600,22758720,4280,4280,4280,4280,37
|
|
20240619,094500,22600360,4280,4290,4290,4280,379
|
|
20240619,094400,20977045,4285,4285,4285,4285,71
|
|
20240619,094300,20672810,4290,4290,4290,4290,16
|
|
20240619,094200,20604170,4285,4290,4290,4285,14
|
|
20240619,094100,20544170,4290,4285,4290,4285,329
|
|
20240619,094000,19134320,4290,4285,4290,4285,208
|
|
20240619,093900,18243035,4285,4285,4285,4285,94
|
|
20240619,093800,17840245,4280,4280,4280,4280,17
|
|
20240619,093700,17767485,4280,4280,4280,4280,11
|
|
20240619,093600,17720405,4280,4290,4290,4280,428
|
|
20240619,093500,15886220,4300,4300,4300,4300,0
|
|
20240619,093400,15886220,4300,4285,4300,4285,48
|
|
20240619,093300,15680525,4280,4285,4285,4280,334
|
|
20240619,093200,14249505,4280,4285,4290,4280,1204
|
|
20240619,093100,9094545,4285,4285,4285,4285,14
|
|
20240619,093000,9034555,4285,4285,4285,4285,5
|
|
20240619,092900,9013130,4285,4305,4305,4285,282
|
|
20240619,092800,7804460,4285,4285,4285,4285,23
|
|
20240619,092700,7705905,4285,4285,4285,4285,0
|
|
20240619,092600,7705905,4285,4285,4285,4285,14
|
|
20240619,092500,7645915,4285,4285,4285,4285,0
|
|
20240619,092400,7645915,4285,4285,4285,4285,18
|
|
20240619,092300,7568785,4285,4285,4285,4285,28
|
|
20240619,092200,7448805,4285,4285,4285,4285,35
|
|
20240619,092100,7298830,4280,4280,4280,4280,13
|
|
20240619,092000,7243190,4310,4280,4310,4280,2
|
|
20240619,091900,7234600,4280,4280,4280,4280,15
|
|
20240619,091800,7170400,4310,4295,4310,4280,21
|
|
20240619,091700,7080370,4285,4285,4285,4285,24
|
|
20240619,091600,6977530,4285,4285,4285,4285,361
|
|
20240619,091500,5430645,4285,4285,4285,4280,65
|
|
20240619,091400,5152370,4280,4280,4280,4280,5
|
|
20240619,091300,5130970,4285,4280,4285,4280,51
|
|
20240619,091200,4912485,4280,4280,4280,4280,48
|
|
20240619,091100,4707045,4280,4280,4285,4280,247
|
|
20240619,091000,3649880,4285,4285,4285,4285,0
|
|
20240619,090900,3649880,4285,4285,4285,4285,80
|
|
20240619,090800,3307080,4295,4295,4295,4295,0
|
|
20240619,090700,3307080,4295,4295,4295,4295,0
|
|
20240619,090600,3307080,4295,4325,4325,4295,54
|
|
20240619,090500,3073650,4325,4310,4325,4310,2
|
|
20240619,090400,3065015,4280,4280,4280,4280,0
|
|
20240619,090300,3065015,4280,4280,4280,4280,78
|
|
20240619,090200,2731175,4335,4335,4345,4335,473
|
|
20240619,090100,678905,4340,4320,4350,4320,153
|
|
20240619,090000,17040,4260,4260,4260,4260,4
|