631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,192800,181428385,2755,2755,2755,2755,5951
|
|
20240624,192700,181428385,2755,2755,2755,2755,0
|
|
20240624,192600,181428385,2755,2755,2755,2755,0
|
|
20240624,192500,181428385,2755,2755,2755,2755,0
|
|
20240624,192400,181428385,2755,2755,2755,2755,0
|
|
20240624,192300,181428385,2755,2755,2755,2755,0
|
|
20240624,192200,181428385,2755,2755,2755,2755,0
|
|
20240624,192100,181428385,2755,2755,2755,2755,0
|
|
20240624,192000,181428385,2755,2755,2755,2755,0
|
|
20240624,191900,181428385,2755,2755,2755,2755,0
|
|
20240624,191800,181428385,2755,2755,2755,2755,0
|
|
20240624,191700,181428385,2755,2755,2755,2755,0
|
|
20240624,191600,181428385,2755,2755,2755,2755,0
|
|
20240624,191500,181428385,2755,2755,2755,2755,0
|
|
20240624,191400,181428385,2755,2755,2755,2755,0
|
|
20240624,191300,181428385,2755,2755,2755,2755,0
|
|
20240624,191200,181428385,2755,2755,2755,2755,0
|
|
20240624,191100,181428385,2755,2755,2755,2755,0
|
|
20240624,191000,181428385,2755,2755,2755,2755,0
|
|
20240624,190900,181428385,2755,2755,2755,2755,0
|
|
20240624,190800,181428385,2755,2755,2755,2755,0
|
|
20240624,190700,181428385,2755,2755,2755,2755,0
|
|
20240624,190600,181428385,2755,2755,2755,2755,0
|
|
20240624,190500,181428385,2755,2755,2755,2755,0
|
|
20240624,190400,181428385,2755,2755,2755,2755,0
|
|
20240624,190300,181428385,2755,2755,2755,2755,0
|
|
20240624,190200,181428385,2755,2755,2755,2755,0
|
|
20240624,190100,181428385,2755,2755,2755,2755,0
|
|
20240624,190000,181428385,2755,2755,2755,2755,0
|
|
20240624,185900,181428385,2755,2755,2755,2755,0
|
|
20240624,185800,181428385,2755,2755,2755,2755,5951
|
|
20240624,185700,181428385,2755,2755,2755,2755,0
|
|
20240624,185600,181428385,2755,2755,2755,2755,0
|
|
20240624,185500,181428385,2755,2755,2755,2755,0
|
|
20240624,185400,181428385,2755,2755,2755,2755,0
|
|
20240624,185300,181428385,2755,2755,2755,2755,0
|
|
20240624,185200,181428385,2755,2755,2755,2755,0
|
|
20240624,185100,181428385,2755,2755,2755,2755,0
|
|
20240624,185000,181428385,2755,2755,2755,2755,0
|
|
20240624,184900,181428385,2755,2755,2755,2755,0
|
|
20240624,184800,181428385,2755,2755,2755,2755,0
|
|
20240624,184700,181428385,2755,2755,2755,2755,0
|
|
20240624,184600,181428385,2755,2755,2755,2755,0
|
|
20240624,184500,181428385,2755,2755,2755,2755,0
|
|
20240624,184400,181428385,2755,2755,2755,2755,0
|
|
20240624,184300,181428385,2755,2755,2755,2755,0
|
|
20240624,184200,181428385,2755,2755,2755,2755,0
|
|
20240624,184100,181428385,2755,2755,2755,2755,0
|
|
20240624,184000,181428385,2755,2755,2755,2755,0
|
|
20240624,183900,181428385,2755,2755,2755,2755,0
|
|
20240624,183800,181428385,2755,2755,2755,2755,0
|
|
20240624,183700,181428385,2755,2755,2755,2755,0
|
|
20240624,183600,181428385,2755,2755,2755,2755,0
|
|
20240624,183500,181428385,2755,2755,2755,2755,0
|
|
20240624,183400,181428385,2755,2755,2755,2755,0
|
|
20240624,183300,181428385,2755,2755,2755,2755,0
|
|
20240624,183200,181428385,2755,2755,2755,2755,0
|
|
20240624,183100,181428385,2755,2755,2755,2755,0
|
|
20240624,183000,181428385,2755,2755,2755,2755,0
|
|
20240624,182900,181428385,2755,2755,2755,2755,0
|
|
20240624,182800,181428385,2755,2755,2755,2755,5951
|
|
20240624,182700,181428385,2755,2755,2755,2755,0
|
|
20240624,182600,181428385,2755,2755,2755,2755,0
|
|
20240624,182500,181428385,2755,2755,2755,2755,0
|
|
20240624,182400,181428385,2755,2755,2755,2755,0
|
|
20240624,182300,181428385,2755,2755,2755,2755,0
|
|
20240624,182200,181428385,2755,2755,2755,2755,0
|
|
20240624,182100,181428385,2755,2755,2755,2755,0
|
|
20240624,182000,181428385,2755,2755,2755,2755,0
|
|
20240624,181900,181428385,2755,2755,2755,2755,0
|
|
20240624,181800,181428385,2755,2755,2755,2755,0
|
|
20240624,181700,181428385,2755,2755,2755,2755,0
|
|
20240624,181600,181428385,2755,2755,2755,2755,0
|
|
20240624,181500,181428385,2755,2755,2755,2755,0
|
|
20240624,181400,181428385,2755,2755,2755,2755,0
|
|
20240624,181300,181428385,2755,2755,2755,2755,0
|
|
20240624,181200,181428385,2755,2755,2755,2755,0
|
|
20240624,181100,181428385,2755,2755,2755,2755,0
|
|
20240624,181000,181428385,2755,2755,2755,2755,0
|
|
20240624,180900,181428385,2755,2755,2755,2755,0
|
|
20240624,180800,181428385,2755,2755,2755,2755,0
|
|
20240624,180700,181428385,2755,2755,2755,2755,0
|
|
20240624,180600,181428385,2755,2755,2755,2755,0
|
|
20240624,180500,181428385,2755,2755,2755,2755,0
|
|
20240624,180400,181428385,2755,2755,2755,2755,0
|
|
20240624,180300,181428385,2755,2755,2755,2755,0
|
|
20240624,180200,181428385,2755,2755,2755,2755,0
|
|
20240624,180100,181428385,2755,2755,2755,2755,0
|
|
20240624,180000,181428385,2755,2755,2755,2755,0
|
|
20240624,175900,181428385,2755,2755,2755,2755,0
|
|
20240624,175800,181428385,2755,2755,2755,2755,5951
|
|
20240624,175700,181428385,2755,2755,2755,2755,0
|
|
20240624,175600,181428385,2755,2755,2755,2755,0
|
|
20240624,175500,181428385,2755,2755,2755,2755,0
|
|
20240624,175400,181428385,2755,2755,2755,2755,0
|
|
20240624,175300,181428385,2755,2755,2755,2755,0
|
|
20240624,175200,181428385,2755,2755,2755,2755,0
|
|
20240624,175100,181428385,2755,2755,2755,2755,0
|
|
20240624,175000,181428385,2755,2755,2755,2755,0
|
|
20240624,174900,181428385,2755,2755,2755,2755,0
|
|
20240624,174800,181428385,2755,2755,2755,2755,0
|
|
20240624,174700,181428385,2755,2755,2755,2755,0
|
|
20240624,174600,181428385,2755,2755,2755,2755,0
|
|
20240624,174500,181428385,2755,2755,2755,2755,0
|
|
20240624,174400,181428385,2755,2755,2755,2755,0
|
|
20240624,174300,181428385,2755,2755,2755,2755,0
|
|
20240624,174200,181428385,2755,2755,2755,2755,0
|
|
20240624,174100,181428385,2755,2755,2755,2755,0
|
|
20240624,174000,181428385,2755,2755,2755,2755,0
|
|
20240624,173900,181428385,2755,2755,2755,2755,0
|
|
20240624,173800,181428385,2755,2755,2755,2755,0
|
|
20240624,173700,181428385,2755,2755,2755,2755,0
|
|
20240624,173600,181428385,2755,2755,2755,2755,0
|
|
20240624,173500,181428385,2755,2755,2755,2755,0
|
|
20240624,173400,181428385,2755,2755,2755,2755,0
|
|
20240624,173300,181428385,2755,2755,2755,2755,0
|
|
20240624,173200,181428385,2755,2755,2755,2755,0
|
|
20240624,173100,181428385,2755,2755,2755,2755,0
|
|
20240624,173000,181428385,2755,2755,2755,2755,0
|
|
20240624,172900,181428385,2755,2755,2755,2755,0
|
|
20240624,172800,181428385,2755,2755,2755,2755,5951
|
|
20240624,172700,181428385,2755,2755,2755,2755,0
|
|
20240624,172600,181428385,2755,2755,2755,2755,0
|
|
20240624,172500,181428385,2755,2755,2755,2755,0
|
|
20240624,172400,181428385,2755,2755,2755,2755,0
|
|
20240624,172300,181428385,2755,2755,2755,2755,0
|
|
20240624,172200,181428385,2755,2755,2755,2755,0
|
|
20240624,172100,181428385,2755,2755,2755,2755,0
|
|
20240624,172000,181428385,2755,2755,2755,2755,0
|
|
20240624,171900,181428385,2755,2755,2755,2755,0
|
|
20240624,171800,181428385,2755,2755,2755,2755,0
|
|
20240624,171700,181428385,2755,2755,2755,2755,0
|
|
20240624,171600,181428385,2755,2755,2755,2755,0
|
|
20240624,171500,181428385,2755,2755,2755,2755,0
|
|
20240624,171400,181428385,2755,2755,2755,2755,0
|
|
20240624,171300,181428385,2755,2755,2755,2755,0
|
|
20240624,171200,181428385,2755,2755,2755,2755,0
|
|
20240624,171100,181428385,2755,2755,2755,2755,0
|
|
20240624,171000,181428385,2755,2755,2755,2755,0
|
|
20240624,170900,181428385,2755,2755,2755,2755,0
|
|
20240624,170800,181428385,2755,2755,2755,2755,0
|
|
20240624,170700,181428385,2755,2755,2755,2755,0
|
|
20240624,170600,181428385,2755,2755,2755,2755,0
|
|
20240624,170500,181428385,2755,2755,2755,2755,0
|
|
20240624,170400,181428385,2755,2755,2755,2755,0
|
|
20240624,170300,181428385,2755,2755,2755,2755,0
|
|
20240624,170200,181428385,2755,2755,2755,2755,0
|
|
20240624,170100,181428385,2755,2755,2755,2755,0
|
|
20240624,170000,181428385,2755,2755,2755,2755,0
|
|
20240624,165900,181428385,2755,2755,2755,2755,0
|
|
20240624,165800,181428385,2755,2755,2755,2755,5951
|
|
20240624,165700,181428385,2755,2755,2755,2755,0
|
|
20240624,165600,181428385,2755,2755,2755,2755,0
|
|
20240624,165500,181428385,2755,2755,2755,2755,0
|
|
20240624,165400,181428385,2755,2755,2755,2755,0
|
|
20240624,165300,181428385,2755,2755,2755,2755,0
|
|
20240624,165200,181428385,2755,2755,2755,2755,0
|
|
20240624,165100,181428385,2755,2755,2755,2755,0
|
|
20240624,165000,181428385,2755,2755,2755,2755,0
|
|
20240624,164900,181428385,2755,2755,2755,2755,0
|
|
20240624,164800,181428385,2755,2755,2755,2755,0
|
|
20240624,164700,181428385,2755,2755,2755,2755,0
|
|
20240624,164600,181428385,2755,2755,2755,2755,0
|
|
20240624,164500,181428385,2755,2755,2755,2755,0
|
|
20240624,164400,181428385,2755,2755,2755,2755,0
|
|
20240624,164300,181428385,2755,2755,2755,2755,0
|
|
20240624,164200,181428385,2755,2755,2755,2755,0
|
|
20240624,164100,181428385,2755,2755,2755,2755,0
|
|
20240624,164000,181428385,2755,2755,2755,2755,0
|
|
20240624,163900,181428385,2755,2755,2755,2755,0
|
|
20240624,163800,181428385,2755,2755,2755,2755,0
|
|
20240624,163700,181428385,2755,2755,2755,2755,0
|
|
20240624,163600,181428385,2755,2755,2755,2755,0
|
|
20240624,163500,181428385,2755,2755,2755,2755,0
|
|
20240624,163400,181428385,2755,2755,2755,2755,0
|
|
20240624,163300,181428385,2755,2755,2755,2755,0
|
|
20240624,163200,181428385,2755,2755,2755,2755,0
|
|
20240624,163100,181428385,2755,2755,2755,2755,0
|
|
20240624,163000,181428385,2755,2755,2755,2755,0
|
|
20240624,162900,181428385,2755,2755,2755,2755,0
|
|
20240624,162800,181428385,2755,2755,2755,2755,5951
|
|
20240624,162700,181428385,2755,2755,2755,2755,0
|
|
20240624,162600,181428385,2755,2755,2755,2755,0
|
|
20240624,162500,181428385,2755,2755,2755,2755,0
|
|
20240624,162400,181428385,2755,2755,2755,2755,0
|
|
20240624,162300,181428385,2755,2755,2755,2755,0
|
|
20240624,162200,181428385,2755,2755,2755,2755,0
|
|
20240624,162100,181428385,2755,2755,2755,2755,0
|
|
20240624,162000,181428385,2755,2755,2755,2755,0
|
|
20240624,161900,181428385,2755,2755,2755,2755,0
|
|
20240624,161800,181428385,2755,2755,2755,2755,0
|
|
20240624,161700,181428385,2755,2755,2755,2755,0
|
|
20240624,161600,181428385,2755,2755,2755,2755,0
|
|
20240624,161500,181428385,2755,2755,2755,2755,0
|
|
20240624,161400,181428385,2755,2755,2755,2755,0
|
|
20240624,161300,181428385,2755,2755,2755,2755,0
|
|
20240624,161200,181428385,2755,2755,2755,2755,0
|
|
20240624,161100,181428385,2755,2755,2755,2755,0
|
|
20240624,161000,181428385,2755,2755,2755,2755,0
|
|
20240624,160900,181428385,2755,2755,2755,2755,0
|
|
20240624,160800,181428385,2755,2755,2755,2755,0
|
|
20240624,160700,181428385,2755,2755,2755,2755,0
|
|
20240624,160600,181428385,2755,2755,2755,2755,0
|
|
20240624,160500,181428385,2755,2755,2755,2755,0
|
|
20240624,160400,181428385,2755,2755,2755,2755,0
|
|
20240624,160300,181428385,2755,2755,2755,2755,0
|
|
20240624,160200,181428385,2755,2755,2755,2755,0
|
|
20240624,160100,181428385,2755,2755,2755,2755,0
|
|
20240624,160000,181428385,2755,2755,2755,2755,0
|
|
20240624,155900,181428385,2755,2755,2755,2755,0
|
|
20240624,155800,181428385,2755,2755,2755,2755,5951
|
|
20240624,155700,181428385,2755,2755,2755,2755,0
|
|
20240624,155600,181428385,2755,2755,2755,2755,0
|
|
20240624,155500,181428385,2755,2755,2755,2755,0
|
|
20240624,155400,181428385,2755,2755,2755,2755,0
|
|
20240624,155300,181428385,2755,2755,2755,2755,0
|
|
20240624,155200,181428385,2755,2755,2755,2755,0
|
|
20240624,155100,181428385,2755,2755,2755,2755,0
|
|
20240624,155000,181428385,2755,2755,2755,2755,0
|
|
20240624,154900,181428385,2755,2755,2755,2755,0
|
|
20240624,154800,181428385,2755,2755,2755,2755,0
|
|
20240624,154700,181428385,2755,2755,2755,2755,0
|
|
20240624,154600,181428385,2755,2755,2755,2755,0
|
|
20240624,154500,181428385,2755,2755,2755,2755,0
|
|
20240624,154400,181428385,2755,2755,2755,2755,0
|
|
20240624,154300,181428385,2755,2755,2755,2755,0
|
|
20240624,154200,181428385,2755,2755,2755,2755,0
|
|
20240624,154100,181428385,2755,2755,2755,2755,0
|
|
20240624,154000,181428385,2755,2755,2755,2755,0
|
|
20240624,153900,181428385,2755,2755,2755,2755,0
|
|
20240624,153800,181428385,2755,2755,2755,2755,0
|
|
20240624,153700,181428385,2755,2755,2755,2755,0
|
|
20240624,153600,181428385,2755,2755,2755,2755,0
|
|
20240624,153500,181428385,2755,2755,2755,2755,0
|
|
20240624,153400,181428385,2755,2755,2755,2755,0
|
|
20240624,153300,181428385,2755,2755,2755,2755,0
|
|
20240624,153200,181428385,2755,2755,2755,2755,0
|
|
20240624,153100,181428385,2755,2755,2755,2755,0
|
|
20240624,153000,181428385,2755,2755,2755,2755,5951
|
|
20240624,152900,165033380,2760,2760,2760,2760,0
|
|
20240624,152800,165033380,2760,2760,2760,2760,0
|
|
20240624,152700,165033380,2760,2760,2760,2760,0
|
|
20240624,152600,165033380,2760,2760,2760,2760,0
|
|
20240624,152500,165033380,2760,2760,2760,2760,0
|
|
20240624,152400,165033380,2760,2760,2760,2760,0
|
|
20240624,152300,165033380,2760,2760,2760,2760,0
|
|
20240624,152200,165033380,2760,2760,2760,2760,0
|
|
20240624,152100,165033380,2760,2760,2760,2760,0
|
|
20240624,152000,165033380,2760,2760,2760,2760,0
|
|
20240624,151900,165033380,2760,2750,2760,2750,453
|
|
20240624,151800,163785050,2750,2740,2750,2740,475
|
|
20240624,151700,162482470,2740,2740,2740,2740,676
|
|
20240624,151600,160630230,2740,2720,2740,2720,458
|
|
20240624,151500,159375830,2740,2725,2740,2725,298
|
|
20240624,151400,158562320,2725,2720,2725,2720,507
|
|
20240624,151300,157181645,2725,2725,2725,2720,237
|
|
20240624,151200,156536405,2720,2720,2720,2705,481
|
|
20240624,151100,155231130,2720,2720,2720,2710,436
|
|
20240624,151000,154047240,2720,2725,2725,2720,2
|
|
20240624,150900,154041795,2725,2725,2725,2710,227
|
|
20240624,150800,153423265,2725,2720,2725,2720,4
|
|
20240624,150700,153412380,2725,2720,2725,2720,2194
|
|
20240624,150600,147444180,2720,2720,2720,2720,12
|
|
20240624,150500,147411540,2725,2725,2725,2725,0
|
|
20240624,150400,147411540,2725,2725,2725,2725,0
|
|
20240624,150300,147411540,2725,2725,2725,2725,68
|
|
20240624,150200,147226240,2725,2725,2725,2725,56
|
|
20240624,150100,147073640,2725,2720,2725,2720,51
|
|
20240624,150000,146934915,2725,2710,2725,2710,119
|
|
20240624,145900,146611160,2720,2720,2720,2720,0
|
|
20240624,145800,146611160,2720,2720,2720,2720,50
|
|
20240624,145700,146475160,2720,2720,2720,2720,0
|
|
20240624,145600,146475160,2720,2720,2720,2720,0
|
|
20240624,145500,146475160,2720,2705,2720,2705,280
|
|
20240624,145400,145717310,2720,2720,2720,2720,0
|
|
20240624,145300,145717310,2720,2720,2720,2720,122
|
|
20240624,145200,145385470,2720,2720,2720,2720,100
|
|
20240624,145100,145113470,2720,2720,2720,2720,0
|
|
20240624,145000,145113470,2720,2720,2720,2720,0
|
|
20240624,144900,145113470,2720,2720,2720,2720,333
|
|
20240624,144800,144207710,2725,2725,2725,2725,0
|
|
20240624,144700,144207710,2725,2720,2725,2720,223
|
|
20240624,144600,143601035,2720,2720,2720,2720,111
|
|
20240624,144500,143299115,2720,2705,2720,2705,6
|
|
20240624,144400,143282870,2720,2720,2720,2720,0
|
|
20240624,144300,143282870,2720,2720,2720,2720,10
|
|
20240624,144200,143255670,2720,2720,2720,2720,120
|
|
20240624,144100,142929270,2720,2720,2720,2720,3
|
|
20240624,144000,142921110,2720,2720,2720,2720,136
|
|
20240624,143900,142551190,2720,2720,2720,2720,2
|
|
20240624,143800,142545750,2720,2720,2720,2720,1
|
|
20240624,143700,142543030,2720,2720,2720,2720,60
|
|
20240624,143600,142379830,2720,2720,2720,2720,60
|
|
20240624,143500,142216630,2720,2720,2720,2720,0
|
|
20240624,143400,142216630,2720,2720,2720,2720,0
|
|
20240624,143300,142216630,2720,2720,2720,2720,0
|
|
20240624,143200,142216630,2720,2720,2720,2720,0
|
|
20240624,143100,142216630,2720,2720,2720,2720,0
|
|
20240624,143000,142216630,2720,2720,2720,2720,0
|
|
20240624,142900,142216630,2720,2720,2720,2720,0
|
|
20240624,142800,142216630,2720,2720,2720,2720,0
|
|
20240624,142700,142216630,2720,2715,2720,2715,151
|
|
20240624,142600,141806660,2720,2720,2720,2720,50
|
|
20240624,142500,141670660,2720,2720,2720,2720,50
|
|
20240624,142400,141534660,2720,2720,2720,2705,844
|
|
20240624,142300,139248890,2715,2715,2715,2715,300
|
|
20240624,142200,138434390,2720,2715,2720,2715,226
|
|
20240624,142100,137820550,2715,2715,2715,2715,261
|
|
20240624,142000,137111935,2715,2715,2715,2715,1
|
|
20240624,141900,137109220,2715,2715,2715,2715,1
|
|
20240624,141800,137106505,2715,2715,2715,2715,0
|
|
20240624,141700,137106505,2715,2715,2715,2715,0
|
|
20240624,141600,137106505,2715,2715,2715,2715,0
|
|
20240624,141500,137106505,2715,2715,2715,2715,1
|
|
20240624,141400,137103790,2710,2710,2710,2710,0
|
|
20240624,141300,137103790,2710,2710,2710,2710,1
|
|
20240624,141200,137101080,2710,2710,2710,2710,0
|
|
20240624,141100,137101080,2710,2710,2710,2710,130
|
|
20240624,141000,136748780,2715,2715,2715,2715,0
|
|
20240624,140900,136748780,2715,2715,2715,2715,0
|
|
20240624,140800,136748780,2715,2715,2715,2715,0
|
|
20240624,140700,136748780,2715,2715,2715,2715,60
|
|
20240624,140600,136585880,2715,2715,2715,2715,0
|
|
20240624,140500,136585880,2715,2715,2720,2715,417
|
|
20240624,140400,135453620,2715,2715,2715,2715,0
|
|
20240624,140300,135453620,2715,2715,2715,2715,10
|
|
20240624,140200,135426470,2715,2705,2715,2705,13
|
|
20240624,140100,135391295,2715,2715,2715,2715,0
|
|
20240624,140000,135391295,2715,2715,2715,2715,0
|
|
20240624,135900,135391295,2715,2715,2715,2715,0
|
|
20240624,135800,135391295,2715,2715,2715,2715,0
|
|
20240624,135700,135391295,2715,2715,2715,2715,1
|
|
20240624,135600,135388580,2700,2700,2700,2700,0
|
|
20240624,135500,135388580,2700,2700,2700,2700,0
|
|
20240624,135400,135388580,2700,2705,2705,2700,200
|
|
20240624,135300,134847770,2715,2715,2715,2715,0
|
|
20240624,135200,134847770,2715,2715,2715,2715,0
|
|
20240624,135100,134847770,2715,2715,2715,2715,0
|
|
20240624,135000,134847770,2715,2715,2715,2715,0
|
|
20240624,134900,134847770,2715,2715,2715,2715,0
|
|
20240624,134800,134847770,2715,2715,2715,2715,1
|
|
20240624,134700,134845055,2700,2710,2710,2700,1321
|
|
20240624,134600,131268600,2715,2715,2715,2715,0
|
|
20240624,134500,131268600,2715,2715,2715,2715,0
|
|
20240624,134400,131268600,2715,2715,2715,2715,36
|
|
20240624,134300,131170860,2715,2715,2715,2715,75
|
|
20240624,134200,130967235,2715,2715,2715,2715,0
|
|
20240624,134100,130967235,2715,2715,2715,2715,0
|
|
20240624,134000,130967235,2715,2715,2715,2715,0
|
|
20240624,133900,130967235,2715,2715,2715,2715,0
|
|
20240624,133800,130967235,2715,2715,2715,2715,1
|
|
20240624,133700,130964520,2700,2700,2700,2700,0
|
|
20240624,133600,130964520,2700,2710,2710,2700,5000
|
|
20240624,133500,117461850,2715,2710,2715,2710,318
|
|
20240624,133400,116599980,2715,2715,2715,2715,0
|
|
20240624,133300,116599980,2715,2715,2715,2715,19
|
|
20240624,133200,116548395,2715,2715,2715,2715,50
|
|
20240624,133100,116412645,2710,2710,2710,2710,0
|
|
20240624,133000,116412645,2710,2710,2710,2710,110
|
|
20240624,132900,116114545,2710,2710,2715,2710,252
|
|
20240624,132800,115431620,2715,2715,2715,2715,0
|
|
20240624,132700,115431620,2715,2715,2715,2715,0
|
|
20240624,132600,115431620,2715,2715,2715,2715,7
|
|
20240624,132500,115412615,2715,2715,2715,2715,73
|
|
20240624,132400,115214420,2715,2715,2715,2715,0
|
|
20240624,132300,115214420,2715,2715,2715,2715,5
|
|
20240624,132200,115200845,2715,2715,2715,2715,6
|
|
20240624,132100,115184555,2715,2715,2715,2715,1
|
|
20240624,132000,115181840,2715,2715,2715,2715,0
|
|
20240624,131900,115181840,2715,2715,2715,2715,0
|
|
20240624,131800,115181840,2715,2715,2715,2715,0
|
|
20240624,131700,115181840,2715,2715,2715,2715,1
|
|
20240624,131600,115179125,2710,2710,2710,2710,0
|
|
20240624,131500,115179125,2710,2710,2710,2710,681
|
|
20240624,131400,113333615,2720,2720,2720,2720,1
|
|
20240624,131300,113330895,2710,2710,2710,2710,528
|
|
20240624,131200,111900015,2710,2710,2710,2710,0
|
|
20240624,131100,111900015,2710,2710,2710,2710,0
|
|
20240624,131000,111900015,2710,2710,2710,2710,0
|
|
20240624,130900,111900015,2710,2710,2710,2710,1
|
|
20240624,130800,111897305,2705,2705,2705,2705,369
|
|
20240624,130700,110899160,2705,2705,2705,2705,0
|
|
20240624,130600,110899160,2705,2705,2705,2705,1000
|
|
20240624,130500,108194160,2705,2705,2705,2705,0
|
|
20240624,130400,108194160,2705,2705,2705,2705,0
|
|
20240624,130300,108194160,2705,2705,2705,2705,4
|
|
20240624,130200,108183340,2710,2710,2710,2710,0
|
|
20240624,130100,108183340,2710,2710,2710,2710,0
|
|
20240624,130000,108183340,2710,2710,2710,2710,0
|
|
20240624,125900,108183340,2710,2710,2710,2710,0
|
|
20240624,125800,108183340,2710,2710,2710,2710,0
|
|
20240624,125700,108183340,2710,2710,2710,2710,0
|
|
20240624,125600,108183340,2710,2710,2710,2710,1
|
|
20240624,125500,108180630,2705,2705,2705,2705,0
|
|
20240624,125400,108180630,2705,2705,2705,2705,40
|
|
20240624,125300,108072430,2705,2705,2705,2705,0
|
|
20240624,125200,108072430,2705,2705,2705,2705,0
|
|
20240624,125100,108072430,2705,2705,2705,2705,0
|
|
20240624,125000,108072430,2705,2705,2705,2705,0
|
|
20240624,124900,108072430,2705,2705,2705,2705,0
|
|
20240624,124800,108072430,2705,2705,2705,2705,251
|
|
20240624,124700,107393475,2705,2705,2705,2705,1
|
|
20240624,124600,107390770,2705,2705,2705,2705,0
|
|
20240624,124500,107390770,2705,2705,2705,2705,0
|
|
20240624,124400,107390770,2705,2705,2705,2705,0
|
|
20240624,124300,107390770,2705,2705,2705,2705,0
|
|
20240624,124200,107390770,2705,2705,2705,2705,10
|
|
20240624,124100,107363720,2705,2705,2705,2705,13
|
|
20240624,124000,107328555,2705,2705,2705,2705,0
|
|
20240624,123900,107328555,2705,2705,2705,2705,0
|
|
20240624,123800,107328555,2705,2705,2705,2705,0
|
|
20240624,123700,107328555,2705,2700,2705,2700,41
|
|
20240624,123600,107217850,2705,2700,2705,2700,101
|
|
20240624,123500,106945145,2705,2705,2705,2705,0
|
|
20240624,123400,106945145,2705,2705,2705,2705,5
|
|
20240624,123300,106931620,2705,2705,2705,2705,1
|
|
20240624,123200,106928915,2705,2705,2705,2705,0
|
|
20240624,123100,106928915,2705,2705,2705,2705,0
|
|
20240624,123000,106928915,2705,2705,2705,2705,111
|
|
20240624,122900,106628660,2710,2710,2710,2710,0
|
|
20240624,122800,106628660,2710,2710,2710,2710,0
|
|
20240624,122700,106628660,2710,2710,2710,2710,54
|
|
20240624,122600,106482320,2710,2710,2710,2710,36
|
|
20240624,122500,106384760,2710,2710,2710,2710,0
|
|
20240624,122400,106384760,2710,2710,2710,2710,0
|
|
20240624,122300,106384760,2710,2710,2710,2710,0
|
|
20240624,122200,106384760,2710,2710,2710,2710,0
|
|
20240624,122100,106384760,2710,2710,2710,2710,0
|
|
20240624,122000,106384760,2710,2710,2710,2710,0
|
|
20240624,121900,106384760,2710,2710,2710,2710,0
|
|
20240624,121800,106384760,2710,2710,2710,2710,0
|
|
20240624,121700,106384760,2710,2710,2710,2710,0
|
|
20240624,121600,106384760,2710,2710,2710,2710,1
|
|
20240624,121500,106382050,2695,2695,2695,2695,4
|
|
20240624,121400,106371270,2695,2695,2695,2695,0
|
|
20240624,121300,106371270,2695,2695,2695,2695,100
|
|
20240624,121200,106101770,2695,2695,2695,2695,0
|
|
20240624,121100,106101770,2695,2705,2705,2695,270
|
|
20240624,121000,105372870,2705,2705,2705,2705,249
|
|
20240624,120900,104699325,2705,2705,2705,2705,300
|
|
20240624,120800,103887825,2705,2700,2705,2700,780
|
|
20240624,120700,101778325,2705,2705,2705,2705,2
|
|
20240624,120600,101772915,2705,2705,2705,2705,0
|
|
20240624,120500,101772915,2705,2705,2705,2705,0
|
|
20240624,120400,101772915,2705,2705,2705,2705,0
|
|
20240624,120300,101772915,2705,2705,2705,2705,0
|
|
20240624,120200,101772915,2705,2705,2705,2705,0
|
|
20240624,120100,101772915,2705,2705,2705,2705,0
|
|
20240624,120000,101772915,2705,2705,2705,2705,0
|
|
20240624,115900,101772915,2705,2705,2705,2705,0
|
|
20240624,115800,101772915,2705,2705,2705,2705,1
|
|
20240624,115700,101770210,2705,2705,2705,2705,1
|
|
20240624,115600,101767505,2700,2700,2700,2700,200
|
|
20240624,115500,101227505,2705,2705,2705,2705,50
|
|
20240624,115400,101092255,2705,2705,2705,2705,0
|
|
20240624,115300,101092255,2705,2705,2705,2705,0
|
|
20240624,115200,101092255,2705,2705,2705,2705,7
|
|
20240624,115100,101073320,2705,2705,2705,2705,0
|
|
20240624,115000,101073320,2705,2705,2705,2705,0
|
|
20240624,114900,101073320,2705,2705,2705,2705,21
|
|
20240624,114800,101016515,2700,2700,2700,2700,100
|
|
20240624,114700,100746515,2705,2705,2705,2705,0
|
|
20240624,114600,100746515,2705,2705,2705,2705,2
|
|
20240624,114500,100741105,2705,2705,2705,2705,0
|
|
20240624,114400,100741105,2705,2700,2705,2700,63
|
|
20240624,114300,100570995,2705,2705,2705,2705,0
|
|
20240624,114200,100570995,2705,2705,2705,2705,0
|
|
20240624,114100,100570995,2705,2705,2705,2705,0
|
|
20240624,114000,100570995,2705,2705,2705,2705,0
|
|
20240624,113900,100570995,2705,2705,2705,2705,0
|
|
20240624,113800,100570995,2705,2705,2705,2705,1
|
|
20240624,113700,100568290,2695,2695,2695,2695,0
|
|
20240624,113600,100568290,2695,2695,2695,2695,0
|
|
20240624,113500,100568290,2695,2695,2695,2695,20
|
|
20240624,113400,100514390,2695,2695,2695,2695,0
|
|
20240624,113300,100514390,2695,2695,2695,2695,104
|
|
20240624,113200,100234110,2705,2705,2705,2705,0
|
|
20240624,113100,100234110,2705,2705,2705,2705,0
|
|
20240624,113000,100234110,2705,2705,2705,2705,0
|
|
20240624,112900,100234110,2705,2705,2705,2705,0
|
|
20240624,112800,100234110,2705,2705,2705,2705,0
|
|
20240624,112700,100234110,2705,2705,2705,2705,242
|
|
20240624,112600,99579500,2705,2705,2705,2705,0
|
|
20240624,112500,99579500,2705,2705,2705,2705,0
|
|
20240624,112400,99579500,2705,2705,2705,2705,0
|
|
20240624,112300,99579500,2705,2705,2705,2705,1
|
|
20240624,112200,99576795,2695,2695,2695,2695,1
|
|
20240624,112100,99574100,2695,2700,2700,2695,208
|
|
20240624,112000,99012535,2700,2700,2700,2700,0
|
|
20240624,111900,99012535,2700,2700,2700,2700,0
|
|
20240624,111800,99012535,2700,2700,2700,2700,4
|
|
20240624,111700,99001735,2705,2705,2705,2705,0
|
|
20240624,111600,99001735,2705,2705,2705,2690,623
|
|
20240624,111500,97325835,2685,2685,2685,2685,0
|
|
20240624,111400,97325835,2685,2700,2700,2685,2047
|
|
20240624,111300,91819700,2710,2710,2710,2710,0
|
|
20240624,111200,91819700,2710,2710,2710,2710,0
|
|
20240624,111100,91819700,2710,2705,2710,2705,746
|
|
20240624,111000,89798895,2700,2700,2700,2700,50
|
|
20240624,110900,89663895,2700,2700,2700,2700,28
|
|
20240624,110800,89588295,2705,2700,2705,2700,412
|
|
20240624,110700,88475890,2700,2700,2700,2700,22
|
|
20240624,110600,88416490,2695,2695,2695,2695,0
|
|
20240624,110500,88416490,2695,2695,2695,2695,860
|
|
20240624,110400,86098790,2700,2705,2705,2700,366
|
|
20240624,110300,85110535,2710,2710,2710,2710,0
|
|
20240624,110200,85110535,2710,2710,2710,2710,50
|
|
20240624,110100,84975035,2710,2710,2710,2710,0
|
|
20240624,110000,84975035,2710,2710,2710,2710,0
|
|
20240624,105900,84975035,2710,2710,2710,2710,1
|
|
20240624,105800,84972325,2715,2715,2715,2715,0
|
|
20240624,105700,84972325,2715,2715,2715,2715,1
|
|
20240624,105600,84969610,2720,2705,2720,2705,1346
|
|
20240624,105500,81328665,2705,2705,2705,2705,0
|
|
20240624,105400,81328665,2705,2705,2705,2705,1
|
|
20240624,105300,81325960,2705,2705,2705,2705,1
|
|
20240624,105200,81323255,2705,2705,2705,2705,5
|
|
20240624,105100,81309730,2700,2700,2700,2700,0
|
|
20240624,105000,81309730,2700,2700,2700,2700,0
|
|
20240624,104900,81309730,2700,2700,2700,2700,0
|
|
20240624,104800,81309730,2700,2700,2700,2700,79
|
|
20240624,104700,81096430,2700,2700,2700,2700,1
|
|
20240624,104600,81093730,2700,2700,2700,2700,13
|
|
20240624,104500,81058630,2695,2695,2695,2695,0
|
|
20240624,104400,81058630,2695,2700,2700,2695,174
|
|
20240624,104300,80589695,2705,2705,2705,2705,100
|
|
20240624,104200,80319195,2705,2705,2705,2705,1
|
|
20240624,104100,80316490,2695,2695,2695,2695,0
|
|
20240624,104000,80316490,2695,2695,2695,2695,0
|
|
20240624,103900,80316490,2695,2695,2695,2695,0
|
|
20240624,103800,80316490,2695,2695,2695,2695,0
|
|
20240624,103700,80316490,2695,2700,2700,2695,1005
|
|
20240624,103600,77607990,2700,2700,2700,2700,0
|
|
20240624,103500,77607990,2700,2695,2700,2695,2
|
|
20240624,103400,77602595,2695,2695,2695,2695,20
|
|
20240624,103300,77548695,2695,2695,2695,2695,0
|
|
20240624,103200,77548695,2695,2695,2695,2695,186
|
|
20240624,103100,77047425,2695,2700,2700,2695,639
|
|
20240624,103000,75323325,2700,2700,2700,2700,0
|
|
20240624,102900,75323325,2700,2700,2700,2700,0
|
|
20240624,102800,75323325,2700,2700,2700,2700,0
|
|
20240624,102700,75323325,2700,2700,2700,2700,11
|
|
20240624,102600,75293625,2700,2705,2705,2700,2132
|
|
20240624,102500,69536705,2705,2705,2705,2705,0
|
|
20240624,102400,69536705,2705,2705,2705,2705,0
|
|
20240624,102300,69536705,2705,2705,2705,2705,0
|
|
20240624,102200,69536705,2705,2705,2705,2705,0
|
|
20240624,102100,69536705,2705,2705,2705,2705,19
|
|
20240624,102000,69485310,2705,2705,2705,2705,20
|
|
20240624,101900,69431210,2705,2705,2705,2705,260
|
|
20240624,101800,68727910,2705,2705,2705,2705,30
|
|
20240624,101700,68646760,2705,2705,2705,2705,1912
|
|
20240624,101600,63474800,2705,2705,2705,2705,0
|
|
20240624,101500,63474800,2705,2710,2710,2705,288
|
|
20240624,101400,62694335,2720,2720,2720,2720,0
|
|
20240624,101300,62694335,2720,2720,2720,2720,0
|
|
20240624,101200,62694335,2720,2720,2720,2720,2
|
|
20240624,101100,62688895,2720,2720,2720,2720,0
|
|
20240624,101000,62688895,2720,2720,2720,2720,5
|
|
20240624,100900,62675295,2720,2720,2720,2720,31
|
|
20240624,100800,62590975,2720,2720,2720,2720,10
|
|
20240624,100700,62563775,2720,2720,2720,2720,0
|
|
20240624,100600,62563775,2720,2720,2720,2720,51
|
|
20240624,100500,62425055,2720,2720,2720,2720,2
|
|
20240624,100400,62419615,2720,2710,2720,2710,4
|
|
20240624,100300,62408755,2720,2720,2720,2720,6
|
|
20240624,100200,62392435,2715,2715,2715,2715,45
|
|
20240624,100100,62270260,2715,2715,2715,2715,12
|
|
20240624,100000,62237680,2720,2720,2720,2720,1
|
|
20240624,095900,62234960,2720,2720,2720,2720,0
|
|
20240624,095800,62234960,2720,2715,2720,2715,50
|
|
20240624,095700,62099205,2715,2715,2715,2715,1
|
|
20240624,095600,62096490,2720,2720,2720,2720,1
|
|
20240624,095500,62093770,2720,2720,2720,2720,1
|
|
20240624,095400,62091050,2720,2710,2720,2710,600
|
|
20240624,095300,60463050,2720,2720,2720,2720,1
|
|
20240624,095200,60460330,2710,2720,2720,2710,52
|
|
20240624,095100,60319400,2710,2710,2710,2710,0
|
|
20240624,095000,60319400,2710,2710,2710,2710,0
|
|
20240624,094900,60319400,2710,2710,2710,2710,0
|
|
20240624,094800,60319400,2710,2715,2715,2710,9
|
|
20240624,094700,60294995,2705,2705,2705,2705,0
|
|
20240624,094600,60294995,2705,2705,2705,2705,0
|
|
20240624,094500,60294995,2705,2705,2705,2705,0
|
|
20240624,094400,60294995,2705,2710,2710,2705,343
|
|
20240624,094300,59367175,2710,2710,2710,2710,232
|
|
20240624,094200,58738455,2715,2715,2715,2715,0
|
|
20240624,094100,58738455,2715,2715,2715,2715,0
|
|
20240624,094000,58738455,2715,2715,2715,2715,205
|
|
20240624,093900,58181880,2720,2720,2720,2720,0
|
|
20240624,093800,58181880,2720,2720,2720,2720,6
|
|
20240624,093700,58165560,2715,2715,2715,2715,1
|
|
20240624,093600,58162845,2720,2720,2720,2720,0
|
|
20240624,093500,58162845,2720,2720,2720,2720,46
|
|
20240624,093400,58037725,2720,2720,2720,2720,0
|
|
20240624,093300,58037725,2720,2720,2720,2720,282
|
|
20240624,093200,57270685,2715,2715,2715,2715,2
|
|
20240624,093100,57265255,2715,2720,2720,2715,22
|
|
20240624,093000,57205515,2720,2710,2720,2710,55
|
|
20240624,092900,57056265,2710,2710,2710,2710,0
|
|
20240624,092800,57056265,2710,2710,2710,2710,300
|
|
20240624,092700,56243265,2710,2710,2710,2710,1
|
|
20240624,092600,56240555,2710,2710,2710,2710,262
|
|
20240624,092500,55530535,2710,2710,2710,2710,2
|
|
20240624,092400,55525115,2705,2720,2720,2705,4898
|
|
20240624,092300,42242660,2725,2725,2725,2725,0
|
|
20240624,092200,42242660,2725,2725,2725,2725,0
|
|
20240624,092100,42242660,2725,2725,2725,2725,100
|
|
20240624,092000,41970160,2720,2725,2725,2720,2238
|
|
20240624,091900,35882750,2715,2715,2715,2715,0
|
|
20240624,091800,35882750,2715,2720,2720,2715,20
|
|
20240624,091700,35828400,2720,2730,2730,2720,643
|
|
20240624,091600,34079355,2730,2730,2730,2730,50
|
|
20240624,091500,33942855,2730,2730,2730,2730,11
|
|
20240624,091400,33912825,2720,2720,2720,2720,661
|
|
20240624,091300,32114905,2720,2725,2725,2720,1504
|
|
20240624,091200,28023975,2720,2720,2720,2720,0
|
|
20240624,091100,28023975,2720,2725,2725,2720,1000
|
|
20240624,091000,25303865,2730,2730,2735,2730,1438
|
|
20240624,090900,21378120,2735,2735,2735,2735,223
|
|
20240624,090800,20768215,2735,2735,2735,2735,3088
|
|
20240624,090700,12322535,2735,2735,2735,2735,710
|
|
20240624,090600,10380685,2735,2735,2735,2735,90
|
|
20240624,090500,10134535,2740,2735,2740,2735,104
|
|
20240624,090400,9850090,2735,2735,2735,2735,9
|
|
20240624,090300,9825475,2735,2745,2745,2735,7
|
|
20240624,090200,9806295,2745,2740,2755,2735,1356
|
|
20240624,090100,6095190,2765,2765,2765,2765,0
|
|
20240624,090000,6095190,2765,2740,2770,2740,2223
|