627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,192400,320043335,4325,4325,4325,4325,4857
|
|
20240620,192300,320043335,4325,4325,4325,4325,0
|
|
20240620,192200,320043335,4325,4325,4325,4325,0
|
|
20240620,192100,320043335,4325,4325,4325,4325,0
|
|
20240620,192000,320043335,4325,4325,4325,4325,0
|
|
20240620,191900,320043335,4325,4325,4325,4325,0
|
|
20240620,191800,320043335,4325,4325,4325,4325,0
|
|
20240620,191700,320043335,4325,4325,4325,4325,0
|
|
20240620,191600,320043335,4325,4325,4325,4325,0
|
|
20240620,191500,320043335,4325,4325,4325,4325,0
|
|
20240620,191400,320043335,4325,4325,4325,4325,0
|
|
20240620,191300,320043335,4325,4325,4325,4325,0
|
|
20240620,191200,320043335,4325,4325,4325,4325,0
|
|
20240620,191100,320043335,4325,4325,4325,4325,0
|
|
20240620,191000,320043335,4325,4325,4325,4325,0
|
|
20240620,190900,320043335,4325,4325,4325,4325,0
|
|
20240620,190800,320043335,4325,4325,4325,4325,0
|
|
20240620,190700,320043335,4325,4325,4325,4325,0
|
|
20240620,190600,320043335,4325,4325,4325,4325,0
|
|
20240620,190500,320043335,4325,4325,4325,4325,0
|
|
20240620,190400,320043335,4325,4325,4325,4325,0
|
|
20240620,190300,320043335,4325,4325,4325,4325,0
|
|
20240620,190200,320043335,4325,4325,4325,4325,0
|
|
20240620,190100,320043335,4325,4325,4325,4325,0
|
|
20240620,190000,320043335,4325,4325,4325,4325,0
|
|
20240620,185900,320043335,4325,4325,4325,4325,0
|
|
20240620,185800,320043335,4325,4325,4325,4325,0
|
|
20240620,185700,320043335,4325,4325,4325,4325,0
|
|
20240620,185600,320043335,4325,4325,4325,4325,0
|
|
20240620,185500,320043335,4325,4325,4325,4325,0
|
|
20240620,185400,320043335,4325,4325,4325,4325,4857
|
|
20240620,185300,320043335,4325,4325,4325,4325,0
|
|
20240620,185200,320043335,4325,4325,4325,4325,0
|
|
20240620,185100,320043335,4325,4325,4325,4325,0
|
|
20240620,185000,320043335,4325,4325,4325,4325,0
|
|
20240620,184900,320043335,4325,4325,4325,4325,0
|
|
20240620,184800,320043335,4325,4325,4325,4325,0
|
|
20240620,184700,320043335,4325,4325,4325,4325,0
|
|
20240620,184600,320043335,4325,4325,4325,4325,0
|
|
20240620,184500,320043335,4325,4325,4325,4325,0
|
|
20240620,184400,320043335,4325,4325,4325,4325,0
|
|
20240620,184300,320043335,4325,4325,4325,4325,0
|
|
20240620,184200,320043335,4325,4325,4325,4325,0
|
|
20240620,184100,320043335,4325,4325,4325,4325,0
|
|
20240620,184000,320043335,4325,4325,4325,4325,0
|
|
20240620,183900,320043335,4325,4325,4325,4325,0
|
|
20240620,183800,320043335,4325,4325,4325,4325,0
|
|
20240620,183700,320043335,4325,4325,4325,4325,0
|
|
20240620,183600,320043335,4325,4325,4325,4325,0
|
|
20240620,183500,320043335,4325,4325,4325,4325,0
|
|
20240620,183400,320043335,4325,4325,4325,4325,0
|
|
20240620,183300,320043335,4325,4325,4325,4325,0
|
|
20240620,183200,320043335,4325,4325,4325,4325,0
|
|
20240620,183100,320043335,4325,4325,4325,4325,0
|
|
20240620,183000,320043335,4325,4325,4325,4325,0
|
|
20240620,182900,320043335,4325,4325,4325,4325,0
|
|
20240620,182800,320043335,4325,4325,4325,4325,0
|
|
20240620,182700,320043335,4325,4325,4325,4325,0
|
|
20240620,182600,320043335,4325,4325,4325,4325,0
|
|
20240620,182500,320043335,4325,4325,4325,4325,0
|
|
20240620,182400,320043335,4325,4325,4325,4325,4857
|
|
20240620,182300,320043335,4325,4325,4325,4325,0
|
|
20240620,182200,320043335,4325,4325,4325,4325,0
|
|
20240620,182100,320043335,4325,4325,4325,4325,0
|
|
20240620,182000,320043335,4325,4325,4325,4325,0
|
|
20240620,181900,320043335,4325,4325,4325,4325,0
|
|
20240620,181800,320043335,4325,4325,4325,4325,0
|
|
20240620,181700,320043335,4325,4325,4325,4325,0
|
|
20240620,181600,320043335,4325,4325,4325,4325,0
|
|
20240620,181500,320043335,4325,4325,4325,4325,0
|
|
20240620,181400,320043335,4325,4325,4325,4325,0
|
|
20240620,181300,320043335,4325,4325,4325,4325,0
|
|
20240620,181200,320043335,4325,4325,4325,4325,0
|
|
20240620,181100,320043335,4325,4325,4325,4325,0
|
|
20240620,181000,320043335,4325,4325,4325,4325,0
|
|
20240620,180900,320043335,4325,4325,4325,4325,0
|
|
20240620,180800,320043335,4325,4325,4325,4325,0
|
|
20240620,180700,320043335,4325,4325,4325,4325,0
|
|
20240620,180600,320043335,4325,4325,4325,4325,0
|
|
20240620,180500,320043335,4325,4325,4325,4325,0
|
|
20240620,180400,320043335,4325,4325,4325,4325,0
|
|
20240620,180300,320043335,4325,4325,4325,4325,0
|
|
20240620,180200,320043335,4325,4325,4325,4325,0
|
|
20240620,180100,320043335,4325,4325,4325,4325,0
|
|
20240620,180000,320043335,4325,4325,4325,4325,0
|
|
20240620,175900,320043335,4325,4325,4325,4325,0
|
|
20240620,175800,320043335,4325,4325,4325,4325,0
|
|
20240620,175700,320043335,4325,4325,4325,4325,0
|
|
20240620,175600,320043335,4325,4325,4325,4325,0
|
|
20240620,175500,320043335,4325,4325,4325,4325,0
|
|
20240620,175400,320043335,4325,4325,4325,4325,4857
|
|
20240620,175300,320043335,4325,4325,4325,4325,0
|
|
20240620,175200,320043335,4325,4325,4325,4325,0
|
|
20240620,175100,320043335,4325,4325,4325,4325,0
|
|
20240620,175000,320043335,4325,4325,4325,4325,0
|
|
20240620,174900,320043335,4325,4325,4325,4325,0
|
|
20240620,174800,320043335,4325,4325,4325,4325,0
|
|
20240620,174700,320043335,4325,4325,4325,4325,0
|
|
20240620,174600,320043335,4325,4325,4325,4325,0
|
|
20240620,174500,320043335,4325,4325,4325,4325,0
|
|
20240620,174400,320043335,4325,4325,4325,4325,0
|
|
20240620,174300,320043335,4325,4325,4325,4325,0
|
|
20240620,174200,320043335,4325,4325,4325,4325,0
|
|
20240620,174100,320043335,4325,4325,4325,4325,0
|
|
20240620,174000,320043335,4325,4325,4325,4325,0
|
|
20240620,173900,320043335,4325,4325,4325,4325,0
|
|
20240620,173800,320043335,4325,4325,4325,4325,0
|
|
20240620,173700,320043335,4325,4325,4325,4325,0
|
|
20240620,173600,320043335,4325,4325,4325,4325,0
|
|
20240620,173500,320043335,4325,4325,4325,4325,0
|
|
20240620,173400,320043335,4325,4325,4325,4325,0
|
|
20240620,173300,320043335,4325,4325,4325,4325,0
|
|
20240620,173200,320043335,4325,4325,4325,4325,0
|
|
20240620,173100,320043335,4325,4325,4325,4325,0
|
|
20240620,173000,320043335,4325,4325,4325,4325,0
|
|
20240620,172900,320043335,4325,4325,4325,4325,0
|
|
20240620,172800,320043335,4325,4325,4325,4325,0
|
|
20240620,172700,320043335,4325,4325,4325,4325,0
|
|
20240620,172600,320043335,4325,4325,4325,4325,0
|
|
20240620,172500,320043335,4325,4325,4325,4325,0
|
|
20240620,172400,320043335,4325,4325,4325,4325,4857
|
|
20240620,172300,320043335,4325,4325,4325,4325,0
|
|
20240620,172200,320043335,4325,4325,4325,4325,0
|
|
20240620,172100,320043335,4325,4325,4325,4325,0
|
|
20240620,172000,320043335,4325,4325,4325,4325,0
|
|
20240620,171900,320043335,4325,4325,4325,4325,0
|
|
20240620,171800,320043335,4325,4325,4325,4325,0
|
|
20240620,171700,320043335,4325,4325,4325,4325,0
|
|
20240620,171600,320043335,4325,4325,4325,4325,0
|
|
20240620,171500,320043335,4325,4325,4325,4325,0
|
|
20240620,171400,320043335,4325,4325,4325,4325,0
|
|
20240620,171300,320043335,4325,4325,4325,4325,0
|
|
20240620,171200,320043335,4325,4325,4325,4325,0
|
|
20240620,171100,320043335,4325,4325,4325,4325,0
|
|
20240620,171000,320043335,4325,4325,4325,4325,0
|
|
20240620,170900,320043335,4325,4325,4325,4325,0
|
|
20240620,170800,320043335,4325,4325,4325,4325,0
|
|
20240620,170700,320043335,4325,4325,4325,4325,0
|
|
20240620,170600,320043335,4325,4325,4325,4325,0
|
|
20240620,170500,320043335,4325,4325,4325,4325,0
|
|
20240620,170400,320043335,4325,4325,4325,4325,0
|
|
20240620,170300,320043335,4325,4325,4325,4325,0
|
|
20240620,170200,320043335,4325,4325,4325,4325,0
|
|
20240620,170100,320043335,4325,4325,4325,4325,0
|
|
20240620,170000,320043335,4325,4325,4325,4325,0
|
|
20240620,165900,320043335,4325,4325,4325,4325,0
|
|
20240620,165800,320043335,4325,4325,4325,4325,0
|
|
20240620,165700,320043335,4325,4325,4325,4325,0
|
|
20240620,165600,320043335,4325,4325,4325,4325,0
|
|
20240620,165500,320043335,4325,4325,4325,4325,0
|
|
20240620,165400,320043335,4325,4325,4325,4325,4857
|
|
20240620,165300,320043335,4325,4325,4325,4325,0
|
|
20240620,165200,320043335,4325,4325,4325,4325,0
|
|
20240620,165100,320043335,4325,4325,4325,4325,0
|
|
20240620,165000,320043335,4325,4325,4325,4325,0
|
|
20240620,164900,320043335,4325,4325,4325,4325,0
|
|
20240620,164800,320043335,4325,4325,4325,4325,0
|
|
20240620,164700,320043335,4325,4325,4325,4325,0
|
|
20240620,164600,320043335,4325,4325,4325,4325,0
|
|
20240620,164500,320043335,4325,4325,4325,4325,0
|
|
20240620,164400,320043335,4325,4325,4325,4325,0
|
|
20240620,164300,320043335,4325,4325,4325,4325,0
|
|
20240620,164200,320043335,4325,4325,4325,4325,0
|
|
20240620,164100,320043335,4325,4325,4325,4325,0
|
|
20240620,164000,320043335,4325,4325,4325,4325,0
|
|
20240620,163900,320043335,4325,4325,4325,4325,0
|
|
20240620,163800,320043335,4325,4325,4325,4325,0
|
|
20240620,163700,320043335,4325,4325,4325,4325,0
|
|
20240620,163600,320043335,4325,4325,4325,4325,0
|
|
20240620,163500,320043335,4325,4325,4325,4325,0
|
|
20240620,163400,320043335,4325,4325,4325,4325,0
|
|
20240620,163300,320043335,4325,4325,4325,4325,0
|
|
20240620,163200,320043335,4325,4325,4325,4325,0
|
|
20240620,163100,320043335,4325,4325,4325,4325,0
|
|
20240620,163000,320043335,4325,4325,4325,4325,0
|
|
20240620,162900,320043335,4325,4325,4325,4325,0
|
|
20240620,162800,320043335,4325,4325,4325,4325,0
|
|
20240620,162700,320043335,4325,4325,4325,4325,0
|
|
20240620,162600,320043335,4325,4325,4325,4325,0
|
|
20240620,162500,320043335,4325,4325,4325,4325,0
|
|
20240620,162400,320043335,4325,4325,4325,4325,4857
|
|
20240620,162300,320043335,4325,4325,4325,4325,0
|
|
20240620,162200,320043335,4325,4325,4325,4325,0
|
|
20240620,162100,320043335,4325,4325,4325,4325,0
|
|
20240620,162000,320043335,4325,4325,4325,4325,0
|
|
20240620,161900,320043335,4325,4325,4325,4325,0
|
|
20240620,161800,320043335,4325,4325,4325,4325,0
|
|
20240620,161700,320043335,4325,4325,4325,4325,0
|
|
20240620,161600,320043335,4325,4325,4325,4325,0
|
|
20240620,161500,320043335,4325,4325,4325,4325,0
|
|
20240620,161400,320043335,4325,4325,4325,4325,0
|
|
20240620,161300,320043335,4325,4325,4325,4325,0
|
|
20240620,161200,320043335,4325,4325,4325,4325,0
|
|
20240620,161100,320043335,4325,4325,4325,4325,0
|
|
20240620,161000,320043335,4325,4325,4325,4325,0
|
|
20240620,160900,320043335,4325,4325,4325,4325,0
|
|
20240620,160800,320043335,4325,4325,4325,4325,0
|
|
20240620,160700,320043335,4325,4325,4325,4325,0
|
|
20240620,160600,320043335,4325,4325,4325,4325,0
|
|
20240620,160500,320043335,4325,4325,4325,4325,0
|
|
20240620,160400,320043335,4325,4325,4325,4325,0
|
|
20240620,160300,320043335,4325,4325,4325,4325,0
|
|
20240620,160200,320043335,4325,4325,4325,4325,0
|
|
20240620,160100,320043335,4325,4325,4325,4325,0
|
|
20240620,160000,320043335,4325,4325,4325,4325,0
|
|
20240620,155900,320043335,4325,4325,4325,4325,0
|
|
20240620,155800,320043335,4325,4325,4325,4325,0
|
|
20240620,155700,320043335,4325,4325,4325,4325,0
|
|
20240620,155600,320043335,4325,4325,4325,4325,0
|
|
20240620,155500,320043335,4325,4325,4325,4325,0
|
|
20240620,155400,320043335,4325,4325,4325,4325,4857
|
|
20240620,155300,320043335,4325,4325,4325,4325,0
|
|
20240620,155200,320043335,4325,4325,4325,4325,0
|
|
20240620,155100,320043335,4325,4325,4325,4325,0
|
|
20240620,155000,320043335,4325,4325,4325,4325,0
|
|
20240620,154900,320043335,4325,4325,4325,4325,0
|
|
20240620,154800,320043335,4325,4325,4325,4325,0
|
|
20240620,154700,320043335,4325,4325,4325,4325,0
|
|
20240620,154600,320043335,4325,4325,4325,4325,0
|
|
20240620,154500,320043335,4325,4325,4325,4325,0
|
|
20240620,154400,320043335,4325,4325,4325,4325,0
|
|
20240620,154300,320043335,4325,4325,4325,4325,0
|
|
20240620,154200,320043335,4325,4325,4325,4325,0
|
|
20240620,154100,320043335,4325,4325,4325,4325,0
|
|
20240620,154000,320043335,4325,4325,4325,4325,0
|
|
20240620,153900,320043335,4325,4325,4325,4325,0
|
|
20240620,153800,320043335,4325,4325,4325,4325,0
|
|
20240620,153700,320043335,4325,4325,4325,4325,0
|
|
20240620,153600,320043335,4325,4325,4325,4325,0
|
|
20240620,153500,320043335,4325,4325,4325,4325,0
|
|
20240620,153400,320043335,4325,4325,4325,4325,0
|
|
20240620,153300,320043335,4325,4325,4325,4325,0
|
|
20240620,153200,320043335,4325,4325,4325,4325,0
|
|
20240620,153100,320043335,4325,4325,4325,4325,0
|
|
20240620,153000,320043335,4325,4325,4325,4325,4857
|
|
20240620,152900,299036810,4320,4320,4320,4320,0
|
|
20240620,152800,299036810,4320,4320,4320,4320,0
|
|
20240620,152700,299036810,4320,4320,4320,4320,0
|
|
20240620,152600,299036810,4320,4320,4320,4320,0
|
|
20240620,152500,299036810,4320,4320,4320,4320,0
|
|
20240620,152400,299036810,4320,4320,4320,4320,0
|
|
20240620,152300,299036810,4320,4320,4320,4320,0
|
|
20240620,152200,299036810,4320,4320,4320,4320,0
|
|
20240620,152100,299036810,4320,4320,4320,4320,0
|
|
20240620,152000,299036810,4320,4320,4320,4320,0
|
|
20240620,151900,299036810,4320,4315,4320,4310,472
|
|
20240620,151800,296999350,4315,4310,4315,4310,916
|
|
20240620,151700,293047115,4315,4310,4315,4310,54
|
|
20240620,151600,292814255,4310,4310,4310,4310,0
|
|
20240620,151500,292814255,4310,4310,4310,4310,11
|
|
20240620,151400,292766845,4310,4315,4315,4310,115
|
|
20240620,151300,292270945,4315,4310,4315,4310,31
|
|
20240620,151200,292137330,4310,4310,4310,4310,0
|
|
20240620,151100,292137330,4310,4310,4310,4310,221
|
|
20240620,151000,291184820,4310,4310,4310,4310,36
|
|
20240620,150900,291029660,4310,4310,4310,4310,53
|
|
20240620,150800,290801230,4310,4310,4310,4310,50
|
|
20240620,150700,290585730,4315,4315,4315,4315,1
|
|
20240620,150600,290581415,4310,4310,4310,4310,0
|
|
20240620,150500,290581415,4310,4310,4310,4310,39
|
|
20240620,150400,290413325,4310,4310,4310,4310,52
|
|
20240620,150300,290189205,4310,4310,4310,4310,20
|
|
20240620,150200,290103005,4310,4310,4310,4310,0
|
|
20240620,150100,290103005,4310,4310,4310,4310,0
|
|
20240620,150000,290103005,4310,4310,4315,4310,463
|
|
20240620,145900,288105345,4310,4310,4315,4310,1867
|
|
20240620,145800,280051735,4305,4305,4305,4305,59
|
|
20240620,145700,279797740,4305,4305,4305,4305,0
|
|
20240620,145600,279797740,4305,4305,4305,4305,0
|
|
20240620,145500,279797740,4305,4305,4305,4305,36
|
|
20240620,145400,279642760,4305,4305,4305,4305,0
|
|
20240620,145300,279642760,4305,4310,4310,4305,186
|
|
20240620,145200,278841355,4310,4315,4315,4310,246
|
|
20240620,145100,277779935,4310,4310,4310,4310,40
|
|
20240620,145000,277607535,4310,4310,4310,4310,81
|
|
20240620,144900,277258425,4315,4315,4315,4315,1
|
|
20240620,144800,277254110,4310,4310,4310,4310,13
|
|
20240620,144700,277198080,4315,4315,4315,4315,1
|
|
20240620,144600,277193765,4310,4310,4310,4310,210
|
|
20240620,144500,276288665,4315,4310,4315,4310,45
|
|
20240620,144400,276094625,4310,4310,4310,4310,0
|
|
20240620,144300,276094625,4310,4315,4315,4305,69
|
|
20240620,144200,275796970,4315,4315,4315,4315,3
|
|
20240620,144100,275784025,4315,4315,4315,4315,5
|
|
20240620,144000,275762450,4315,4305,4315,4305,24
|
|
20240620,143900,275659020,4305,4310,4310,4305,60
|
|
20240620,143800,275400490,4310,4310,4310,4310,0
|
|
20240620,143700,275400490,4310,4310,4310,4310,44
|
|
20240620,143600,275210850,4310,4310,4310,4310,0
|
|
20240620,143500,275210850,4310,4310,4310,4305,32
|
|
20240620,143400,275073005,4310,4315,4315,4310,110
|
|
20240620,143300,274598725,4320,4320,4320,4320,0
|
|
20240620,143200,274598725,4320,4320,4320,4320,1
|
|
20240620,143100,274594405,4320,4320,4320,4320,0
|
|
20240620,143000,274594405,4320,4315,4320,4315,90
|
|
20240620,142900,274206020,4315,4315,4315,4315,9
|
|
20240620,142800,274167185,4315,4315,4315,4315,0
|
|
20240620,142700,274167185,4315,4310,4315,4305,41
|
|
20240620,142600,273990635,4310,4310,4310,4310,0
|
|
20240620,142500,273990635,4310,4300,4310,4300,23
|
|
20240620,142400,273891725,4300,4300,4300,4300,60
|
|
20240620,142300,273633725,4300,4300,4300,4300,1
|
|
20240620,142200,273629425,4315,4315,4315,4315,4
|
|
20240620,142100,273612165,4315,4315,4315,4315,3
|
|
20240620,142000,273599220,4315,4300,4315,4300,30
|
|
20240620,141900,273470175,4300,4300,4300,4300,0
|
|
20240620,141800,273470175,4300,4300,4300,4300,77
|
|
20240620,141700,273139075,4300,4300,4300,4300,0
|
|
20240620,141600,273139075,4300,4310,4310,4300,363
|
|
20240620,141500,271578080,4310,4315,4315,4310,93
|
|
20240620,141400,271177140,4315,4315,4315,4315,0
|
|
20240620,141300,271177140,4315,4315,4315,4315,18
|
|
20240620,141200,271099470,4305,4305,4305,4305,37
|
|
20240620,141100,270940185,4315,4305,4315,4305,15
|
|
20240620,141000,270875600,4310,4305,4310,4305,29
|
|
20240620,140900,270750670,4320,4305,4320,4305,61
|
|
20240620,140800,270488050,4310,4310,4310,4310,0
|
|
20240620,140700,270488050,4310,4310,4310,4310,243
|
|
20240620,140600,269440720,4310,4320,4320,4310,2716
|
|
20240620,140500,257708490,4320,4315,4320,4315,24
|
|
20240620,140400,257604920,4315,4310,4315,4310,146
|
|
20240620,140300,256975190,4315,4315,4315,4315,3
|
|
20240620,140200,256962245,4315,4315,4315,4315,2
|
|
20240620,140100,256953615,4315,4315,4315,4315,3
|
|
20240620,140000,256940670,4315,4310,4315,4310,195
|
|
20240620,135900,256100205,4310,4310,4310,4310,103
|
|
20240620,135800,255656275,4310,4310,4310,4310,115
|
|
20240620,135700,255160625,4310,4310,4310,4310,0
|
|
20240620,135600,255160625,4310,4310,4310,4310,10
|
|
20240620,135500,255117525,4310,4320,4320,4310,1160
|
|
20240620,135400,250108615,4320,4320,4320,4320,80
|
|
20240620,135300,249763015,4320,4320,4320,4320,69
|
|
20240620,135200,249464935,4320,4320,4320,4320,0
|
|
20240620,135100,249464935,4320,4320,4320,4320,0
|
|
20240620,135000,249464935,4320,4320,4320,4320,2
|
|
20240620,134900,249456295,4320,4315,4320,4315,334
|
|
20240620,134800,248013755,4315,4315,4315,4315,0
|
|
20240620,134700,248013755,4315,4315,4315,4315,40
|
|
20240620,134600,247841155,4315,4315,4315,4315,10
|
|
20240620,134500,247798005,4315,4315,4315,4315,33
|
|
20240620,134400,247655610,4315,4315,4315,4315,0
|
|
20240620,134300,247655610,4315,4315,4315,4315,175
|
|
20240620,134200,246900485,4315,4315,4315,4315,0
|
|
20240620,134100,246900485,4315,4320,4320,4315,5
|
|
20240620,134000,246878905,4315,4315,4315,4315,16
|
|
20240620,133900,246809865,4315,4315,4315,4315,68
|
|
20240620,133800,246516445,4315,4315,4315,4315,0
|
|
20240620,133700,246516445,4315,4315,4315,4315,0
|
|
20240620,133600,246516445,4315,4315,4315,4315,0
|
|
20240620,133500,246516445,4315,4315,4315,4315,35
|
|
20240620,133400,246365420,4315,4315,4315,4315,462
|
|
20240620,133300,244371890,4315,4325,4325,4315,183
|
|
20240620,133200,243581455,4325,4325,4325,4325,2
|
|
20240620,133100,243572805,4325,4325,4325,4325,103
|
|
20240620,133000,243127330,4320,4320,4320,4320,0
|
|
20240620,132900,243127330,4320,4320,4320,4320,551
|
|
20240620,132800,240747010,4320,4320,4320,4315,283
|
|
20240620,132700,239524570,4325,4325,4325,4325,162
|
|
20240620,132600,238823920,4325,4325,4325,4325,1
|
|
20240620,132500,238819595,4325,4325,4325,4320,614
|
|
20240620,132400,236164460,4325,4325,4325,4325,1
|
|
20240620,132300,236160135,4325,4330,4330,4325,761
|
|
20240620,132200,232865130,4330,4330,4330,4330,46
|
|
20240620,132100,232665950,4325,4320,4330,4320,4226
|
|
20240620,132000,214403920,4315,4310,4315,4310,37
|
|
20240620,131900,214244360,4310,4310,4310,4310,0
|
|
20240620,131800,214244360,4310,4310,4315,4310,3434
|
|
20240620,131700,199433080,4310,4310,4310,4310,0
|
|
20240620,131600,199433080,4310,4305,4310,4305,19
|
|
20240620,131500,199351280,4300,4305,4305,4300,79
|
|
20240620,131400,199011190,4305,4305,4305,4305,0
|
|
20240620,131300,199011190,4305,4305,4305,4305,100
|
|
20240620,131200,198580690,4305,4305,4305,4305,0
|
|
20240620,131100,198580690,4305,4305,4305,4305,59
|
|
20240620,131000,198326695,4300,4300,4300,4300,0
|
|
20240620,130900,198326695,4300,4305,4305,4300,352
|
|
20240620,130800,196811425,4305,4300,4305,4300,1407
|
|
20240620,130700,190758820,4295,4300,4300,4295,37
|
|
20240620,130600,190599900,4295,4295,4295,4295,0
|
|
20240620,130500,190599900,4295,4295,4295,4295,55
|
|
20240620,130400,190363675,4295,4295,4295,4295,0
|
|
20240620,130300,190363675,4295,4295,4295,4295,35
|
|
20240620,130200,190213350,4295,4295,4295,4295,0
|
|
20240620,130100,190213350,4295,4295,4295,4295,0
|
|
20240620,130000,190213350,4295,4295,4295,4295,74
|
|
20240620,125900,189895520,4295,4295,4295,4295,0
|
|
20240620,125800,189895520,4295,4295,4295,4295,0
|
|
20240620,125700,189895520,4295,4295,4295,4295,34
|
|
20240620,125600,189749490,4300,4300,4300,4300,4
|
|
20240620,125500,189732290,4300,4305,4305,4300,75
|
|
20240620,125400,189409635,4305,4305,4305,4305,0
|
|
20240620,125300,189409635,4305,4305,4305,4305,10
|
|
20240620,125200,189366585,4305,4305,4305,4305,1
|
|
20240620,125100,189362280,4305,4305,4305,4300,23
|
|
20240620,125000,189263285,4295,4300,4300,4295,16
|
|
20240620,124900,189194555,4300,4300,4300,4300,61
|
|
20240620,124800,188932255,4300,4300,4300,4300,0
|
|
20240620,124700,188932255,4300,4305,4305,4300,121
|
|
20240620,124600,188411610,4300,4295,4300,4295,291
|
|
20240620,124500,187161070,4285,4285,4285,4285,12
|
|
20240620,124400,187109650,4290,4285,4290,4285,45
|
|
20240620,124300,186916795,4285,4285,4285,4285,0
|
|
20240620,124200,186916795,4285,4290,4290,4285,41
|
|
20240620,124100,186741020,4290,4290,4290,4290,0
|
|
20240620,124000,186741020,4290,4290,4290,4290,118
|
|
20240620,123900,186234800,4290,4290,4290,4290,74
|
|
20240620,123800,185917340,4290,4290,4290,4290,10
|
|
20240620,123700,185874440,4290,4290,4290,4290,0
|
|
20240620,123600,185874440,4290,4290,4290,4290,0
|
|
20240620,123500,185874440,4290,4290,4290,4290,46
|
|
20240620,123400,185677100,4285,4285,4285,4285,531
|
|
20240620,123300,183401765,4285,4285,4285,4285,0
|
|
20240620,123200,183401765,4285,4300,4300,4285,46
|
|
20240620,123100,183204610,4285,4285,4285,4285,0
|
|
20240620,123000,183204610,4285,4285,4285,4285,46
|
|
20240620,122900,183007500,4285,4285,4285,4285,0
|
|
20240620,122800,183007500,4285,4285,4285,4285,605
|
|
20240620,122700,180415075,4300,4285,4300,4285,67
|
|
20240620,122600,180127755,4285,4285,4285,4285,0
|
|
20240620,122500,180127755,4285,4295,4295,4285,1228
|
|
20240620,122400,174861975,4295,4295,4295,4295,0
|
|
20240620,122300,174861975,4295,4300,4300,4295,60
|
|
20240620,122200,174604035,4305,4305,4305,4305,3
|
|
20240620,122100,174591120,4305,4305,4305,4305,1
|
|
20240620,122000,174586815,4300,4300,4300,4300,34
|
|
20240620,121900,174440615,4300,4300,4300,4300,61
|
|
20240620,121800,174178315,4310,4310,4310,4310,0
|
|
20240620,121700,174178315,4310,4310,4310,4310,0
|
|
20240620,121600,174178315,4310,4310,4310,4310,1
|
|
20240620,121500,174174005,4310,4305,4310,4300,54
|
|
20240620,121400,173941640,4305,4310,4310,4305,11
|
|
20240620,121300,173894280,4305,4305,4305,4305,36
|
|
20240620,121200,173739300,4305,4305,4305,4305,0
|
|
20240620,121100,173739300,4305,4305,4305,4305,27
|
|
20240620,121000,173623065,4305,4305,4305,4305,43
|
|
20240620,120900,173437950,4305,4305,4305,4305,49
|
|
20240620,120800,173227005,4305,4305,4305,4305,1
|
|
20240620,120700,173222700,4305,4310,4310,4305,16
|
|
20240620,120600,173153815,4310,4310,4310,4310,0
|
|
20240620,120500,173153815,4310,4305,4310,4305,83
|
|
20240620,120400,172796470,4310,4310,4310,4310,40
|
|
20240620,120300,172624070,4310,4310,4310,4310,91
|
|
20240620,120200,172231860,4310,4310,4310,4310,686
|
|
20240620,120100,169275200,4305,4305,4305,4305,0
|
|
20240620,120000,169275200,4305,4305,4305,4305,205
|
|
20240620,115900,168392675,4305,4305,4305,4305,400
|
|
20240620,115800,166670675,4310,4310,4310,4310,377
|
|
20240620,115700,165045805,4310,4310,4310,4310,0
|
|
20240620,115600,165045805,4310,4315,4315,4310,278
|
|
20240620,115500,163846580,4320,4320,4320,4320,140
|
|
20240620,115400,163241780,4320,4320,4320,4320,40
|
|
20240620,115300,163068980,4325,4325,4325,4325,0
|
|
20240620,115200,163068980,4325,4325,4325,4325,3
|
|
20240620,115100,163056005,4325,4325,4325,4325,11
|
|
20240620,115000,163008430,4315,4330,4330,4315,36
|
|
20240620,114900,162852870,4325,4325,4325,4325,0
|
|
20240620,114800,162852870,4325,4330,4330,4325,37
|
|
20240620,114700,162692735,4335,4335,4335,4335,1
|
|
20240620,114600,162688400,4330,4330,4330,4330,2155
|
|
20240620,114500,153357250,4325,4320,4325,4315,130
|
|
20240620,114400,152795250,4325,4325,4325,4325,8
|
|
20240620,114300,152760650,4325,4320,4325,4320,55
|
|
20240620,114200,152522945,4325,4330,4330,4325,5
|
|
20240620,114100,152501305,4330,4330,4330,4330,345
|
|
20240620,114000,151007455,4330,4325,4330,4320,633
|
|
20240620,113900,148267885,4325,4320,4325,4320,122
|
|
20240620,113800,147740380,4325,4315,4325,4315,32
|
|
20240620,113700,147602280,4325,4320,4325,4320,1090
|
|
20240620,113600,142888470,4320,4320,4320,4320,147
|
|
20240620,113500,142253430,4315,4315,4320,4315,324
|
|
20240620,113400,140853985,4320,4320,4320,4320,30
|
|
20240620,113300,140724385,4320,4325,4325,4320,486
|
|
20240620,113200,138624860,4320,4325,4325,4320,1015
|
|
20240620,113100,134235205,4325,4325,4325,4325,26
|
|
20240620,113000,134122755,4320,4315,4320,4315,34
|
|
20240620,112900,133976010,4325,4325,4325,4325,1
|
|
20240620,112800,133971685,4315,4325,4325,4315,56
|
|
20240620,112700,133729755,4330,4320,4330,4320,291
|
|
20240620,112600,132472285,4320,4320,4320,4320,29
|
|
20240620,112500,132347005,4305,4305,4305,4305,44
|
|
20240620,112400,132157585,4320,4295,4320,4295,9944
|
|
20240620,112300,89337105,4295,4295,4295,4295,0
|
|
20240620,112200,89337105,4295,4295,4295,4295,3
|
|
20240620,112100,89324220,4290,4290,4290,4290,49
|
|
20240620,112000,89114010,4290,4285,4290,4285,55
|
|
20240620,111900,88878170,4290,4290,4290,4290,1488
|
|
20240620,111800,82494650,4290,4290,4290,4290,0
|
|
20240620,111700,82494650,4290,4285,4290,4285,70
|
|
20240620,111600,82194520,4285,4285,4285,4285,0
|
|
20240620,111500,82194520,4285,4285,4285,4285,10
|
|
20240620,111400,82151670,4285,4285,4285,4285,35
|
|
20240620,111300,82001695,4290,4290,4290,4290,72
|
|
20240620,111200,81692815,4285,4290,4290,4280,81
|
|
20240620,111100,81345745,4280,4280,4280,4280,22
|
|
20240620,111000,81251585,4290,4285,4290,4285,506
|
|
20240620,110900,79083370,4285,4280,4285,4280,80
|
|
20240620,110800,78740850,4285,4285,4285,4285,0
|
|
20240620,110700,78740850,4285,4285,4285,4285,13
|
|
20240620,110600,78685145,4285,4285,4285,4285,24
|
|
20240620,110500,78582305,4290,4285,4290,4285,14
|
|
20240620,110400,78522310,4285,4285,4285,4285,47
|
|
20240620,110300,78320915,4285,4285,4285,4285,0
|
|
20240620,110200,78320915,4285,4285,4285,4285,78
|
|
20240620,110100,77986685,4290,4290,4290,4290,1
|
|
20240620,110000,77982395,4290,4290,4290,4290,38
|
|
20240620,105900,77819375,4290,4295,4295,4290,27
|
|
20240620,105800,77703500,4295,4295,4295,4295,2
|
|
20240620,105700,77694910,4295,4295,4295,4295,27
|
|
20240620,105600,77578945,4295,4295,4295,4295,3
|
|
20240620,105500,77566060,4295,4290,4300,4290,111
|
|
20240620,105400,77089170,4295,4295,4295,4295,0
|
|
20240620,105300,77089170,4295,4295,4295,4295,848
|
|
20240620,105200,73447010,4295,4290,4295,4285,82
|
|
20240620,105100,73095180,4290,4290,4290,4290,0
|
|
20240620,105000,73095180,4290,4285,4290,4280,20
|
|
20240620,104900,73009565,4280,4280,4280,4280,25
|
|
20240620,104800,72902565,4290,4280,4290,4280,2285
|
|
20240620,104700,63102415,4275,4275,4275,4275,3
|
|
20240620,104600,63089590,4275,4275,4275,4275,0
|
|
20240620,104500,63089590,4275,4265,4275,4265,350
|
|
20240620,104400,61595840,4270,4270,4270,4270,886
|
|
20240620,104300,57812620,4265,4265,4265,4265,43
|
|
20240620,104200,57629225,4265,4265,4265,4265,0
|
|
20240620,104100,57629225,4265,4270,4270,4265,207
|
|
20240620,104000,56745400,4270,4275,4275,4270,58
|
|
20240620,103900,56497605,4275,4275,4275,4275,27
|
|
20240620,103800,56382180,4270,4275,4275,4270,697
|
|
20240620,103700,53402640,4275,4275,4275,4275,34
|
|
20240620,103600,53257290,4275,4275,4275,4275,0
|
|
20240620,103500,53257290,4275,4275,4275,4275,15
|
|
20240620,103400,53193165,4275,4275,4275,4275,33
|
|
20240620,103300,53052090,4275,4275,4275,4275,0
|
|
20240620,103200,53052090,4275,4275,4275,4275,42
|
|
20240620,103100,52872540,4275,4275,4275,4275,0
|
|
20240620,103000,52872540,4275,4275,4275,4275,14
|
|
20240620,102900,52812690,4275,4275,4275,4275,33
|
|
20240620,102800,52671615,4275,4275,4275,4275,0
|
|
20240620,102700,52671615,4275,4275,4275,4275,43
|
|
20240620,102600,52487790,4285,4285,4285,4285,21
|
|
20240620,102500,52397805,4275,4275,4275,4275,265
|
|
20240620,102400,51264930,4285,4275,4285,4275,62
|
|
20240620,102300,50999630,4290,4290,4290,4290,0
|
|
20240620,102200,50999630,4290,4275,4290,4275,66
|
|
20240620,102100,50717060,4285,4285,4285,4285,1
|
|
20240620,102000,50712775,4275,4275,4275,4275,37
|
|
20240620,101900,50554600,4290,4290,4290,4290,25
|
|
20240620,101800,50447350,4285,4285,4285,4285,0
|
|
20240620,101700,50447350,4285,4280,4285,4275,70
|
|
20240620,101600,50147590,4285,4285,4285,4285,1
|
|
20240620,101500,50143305,4285,4280,4285,4280,50
|
|
20240620,101400,49929175,4280,4280,4280,4280,31
|
|
20240620,101300,49796495,4285,4285,4285,4285,0
|
|
20240620,101200,49796495,4285,4285,4285,4285,525
|
|
20240620,101100,47546870,4285,4285,4285,4285,66
|
|
20240620,101000,47264060,4285,4290,4290,4285,66
|
|
20240620,100900,46981125,4285,4285,4285,4285,0
|
|
20240620,100800,46981125,4285,4285,4285,4285,50
|
|
20240620,100700,46766875,4290,4290,4290,4290,25
|
|
20240620,100600,46659625,4285,4285,4285,4285,534
|
|
20240620,100500,44371435,4285,4285,4285,4285,16
|
|
20240620,100400,44302875,4290,4285,4290,4285,53
|
|
20240620,100300,44075655,4285,4285,4285,4285,0
|
|
20240620,100200,44075655,4285,4290,4290,4285,68
|
|
20240620,100100,43784145,4285,4285,4290,4285,87
|
|
20240620,100000,43411330,4285,4290,4290,4285,52
|
|
20240620,095900,43188505,4285,4285,4285,4285,0
|
|
20240620,095800,43188505,4285,4285,4285,4285,0
|
|
20240620,095700,43188505,4285,4290,4290,4285,33
|
|
20240620,095600,43047090,4290,4290,4290,4290,296
|
|
20240620,095500,41777250,4290,4290,4290,4290,33
|
|
20240620,095400,41635680,4295,4295,4295,4295,79
|
|
20240620,095300,41296375,4295,4295,4295,4295,0
|
|
20240620,095200,41296375,4295,4290,4295,4285,38
|
|
20240620,095100,41133425,4290,4290,4290,4290,55
|
|
20240620,095000,40897475,4300,4290,4300,4290,33
|
|
20240620,094900,40755805,4300,4290,4300,4290,73
|
|
20240620,094800,40442285,4300,4300,4300,4300,0
|
|
20240620,094700,40442285,4300,4300,4300,4285,77
|
|
20240620,094600,40111740,4300,4300,4300,4300,1
|
|
20240620,094500,40107440,4285,4300,4300,4285,21
|
|
20240620,094400,40017440,4285,4285,4285,4285,200
|
|
20240620,094300,39160440,4300,4300,4300,4300,39
|
|
20240620,094200,38992740,4300,4285,4300,4285,2301
|
|
20240620,094100,29118340,4285,4280,4285,4280,69
|
|
20240620,094000,28822770,4280,4270,4280,4270,85
|
|
20240620,093900,28459810,4285,4285,4285,4285,1
|
|
20240620,093800,28455525,4270,4270,4270,4270,19
|
|
20240620,093700,28374395,4285,4285,4285,4285,0
|
|
20240620,093600,28374395,4285,4285,4285,4285,0
|
|
20240620,093500,28374395,4285,4280,4285,4270,2063
|
|
20240620,093400,19545065,4280,4280,4280,4280,500
|
|
20240620,093300,17405065,4280,4275,4280,4275,124
|
|
20240620,093200,16874865,4270,4275,4275,4270,85
|
|
20240620,093100,16511875,4280,4280,4280,4280,1
|
|
20240620,093000,16507595,4275,4285,4285,4275,14
|
|
20240620,092900,16447730,4275,4275,4275,4275,32
|
|
20240620,092800,16310930,4285,4285,4285,4285,2
|
|
20240620,092700,16302360,4275,4285,4285,4275,37
|
|
20240620,092600,16144095,4290,4290,4290,4290,0
|
|
20240620,092500,16144095,4290,4280,4290,4275,1009
|
|
20240620,092400,11825530,4290,4285,4290,4285,546
|
|
20240620,092300,9485915,4280,4280,4280,4280,24
|
|
20240620,092200,9383195,4285,4285,4285,4285,4
|
|
20240620,092100,9366055,4280,4280,4285,4280,86
|
|
20240620,092000,8997970,4275,4265,4275,4260,299
|
|
20240620,091900,7721500,4270,4270,4270,4270,3
|
|
20240620,091800,7708690,4270,4275,4280,4270,118
|
|
20240620,091700,7204460,4280,4280,4280,4280,0
|
|
20240620,091600,7204460,4280,4280,4280,4280,1
|
|
20240620,091500,7200180,4280,4280,4280,4275,50
|
|
20240620,091400,6986420,4275,4270,4275,4270,667
|
|
20240620,091300,4137770,4270,4270,4270,4270,0
|
|
20240620,091200,4137770,4270,4270,4270,4270,22
|
|
20240620,091100,4043830,4270,4270,4270,4270,387
|
|
20240620,091000,2391340,4295,4275,4295,4270,27
|
|
20240620,090900,2275985,4295,4275,4295,4270,51
|
|
20240620,090800,2057925,4295,4295,4295,4295,2
|
|
20240620,090700,2049335,4295,4295,4295,4295,0
|
|
20240620,090600,2049335,4295,4290,4295,4260,25
|
|
20240620,090500,1942665,4265,4265,4265,4265,75
|
|
20240620,090400,1622790,4305,4305,4305,4305,0
|
|
20240620,090300,1622790,4305,4260,4305,4260,125
|
|
20240620,090200,1088065,4270,4255,4270,4255,119
|
|
20240620,090100,581690,4255,4255,4255,4255,10
|
|
20240620,090000,539140,4270,4245,4270,4245,127
|