686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,202300,167640040,2245,2245,2245,2245,2622
|
|
20240625,202200,167640040,2245,2245,2245,2245,0
|
|
20240625,202100,167640040,2245,2245,2245,2245,0
|
|
20240625,202000,167640040,2245,2245,2245,2245,0
|
|
20240625,201900,167640040,2245,2245,2245,2245,0
|
|
20240625,201800,167640040,2245,2245,2245,2245,0
|
|
20240625,201700,167640040,2245,2245,2245,2245,0
|
|
20240625,201600,167640040,2245,2245,2245,2245,0
|
|
20240625,201500,167640040,2245,2245,2245,2245,0
|
|
20240625,201400,167640040,2245,2245,2245,2245,0
|
|
20240625,201300,167640040,2245,2245,2245,2245,0
|
|
20240625,201200,167640040,2245,2245,2245,2245,0
|
|
20240625,201100,167640040,2245,2245,2245,2245,0
|
|
20240625,201000,167640040,2245,2245,2245,2245,0
|
|
20240625,200900,167640040,2245,2245,2245,2245,0
|
|
20240625,200800,167640040,2245,2245,2245,2245,0
|
|
20240625,200700,167640040,2245,2245,2245,2245,0
|
|
20240625,200600,167640040,2245,2245,2245,2245,0
|
|
20240625,200500,167640040,2245,2245,2245,2245,0
|
|
20240625,200400,167640040,2245,2245,2245,2245,0
|
|
20240625,200300,167640040,2245,2245,2245,2245,0
|
|
20240625,200200,167640040,2245,2245,2245,2245,0
|
|
20240625,200100,167640040,2245,2245,2245,2245,0
|
|
20240625,200000,167640040,2245,2245,2245,2245,0
|
|
20240625,195900,167640040,2245,2245,2245,2245,0
|
|
20240625,195800,167640040,2245,2245,2245,2245,0
|
|
20240625,195700,167640040,2245,2245,2245,2245,0
|
|
20240625,195600,167640040,2245,2245,2245,2245,0
|
|
20240625,195500,167640040,2245,2245,2245,2245,0
|
|
20240625,195400,167640040,2245,2245,2245,2245,0
|
|
20240625,195300,167640040,2245,2245,2245,2245,2622
|
|
20240625,195200,167640040,2245,2245,2245,2245,0
|
|
20240625,195100,167640040,2245,2245,2245,2245,0
|
|
20240625,195000,167640040,2245,2245,2245,2245,0
|
|
20240625,194900,167640040,2245,2245,2245,2245,0
|
|
20240625,194800,167640040,2245,2245,2245,2245,0
|
|
20240625,194700,167640040,2245,2245,2245,2245,0
|
|
20240625,194600,167640040,2245,2245,2245,2245,0
|
|
20240625,194500,167640040,2245,2245,2245,2245,0
|
|
20240625,194400,167640040,2245,2245,2245,2245,0
|
|
20240625,194300,167640040,2245,2245,2245,2245,0
|
|
20240625,194200,167640040,2245,2245,2245,2245,0
|
|
20240625,194100,167640040,2245,2245,2245,2245,0
|
|
20240625,194000,167640040,2245,2245,2245,2245,0
|
|
20240625,193900,167640040,2245,2245,2245,2245,0
|
|
20240625,193800,167640040,2245,2245,2245,2245,0
|
|
20240625,193700,167640040,2245,2245,2245,2245,0
|
|
20240625,193600,167640040,2245,2245,2245,2245,0
|
|
20240625,193500,167640040,2245,2245,2245,2245,0
|
|
20240625,193400,167640040,2245,2245,2245,2245,0
|
|
20240625,193300,167640040,2245,2245,2245,2245,0
|
|
20240625,193200,167640040,2245,2245,2245,2245,0
|
|
20240625,193100,167640040,2245,2245,2245,2245,0
|
|
20240625,193000,167640040,2245,2245,2245,2245,0
|
|
20240625,192900,167640040,2245,2245,2245,2245,0
|
|
20240625,192800,167640040,2245,2245,2245,2245,0
|
|
20240625,192700,167640040,2245,2245,2245,2245,0
|
|
20240625,192600,167640040,2245,2245,2245,2245,0
|
|
20240625,192500,167640040,2245,2245,2245,2245,0
|
|
20240625,192400,167640040,2245,2245,2245,2245,0
|
|
20240625,192300,167640040,2245,2245,2245,2245,2622
|
|
20240625,192200,167640040,2245,2245,2245,2245,0
|
|
20240625,192100,167640040,2245,2245,2245,2245,0
|
|
20240625,192000,167640040,2245,2245,2245,2245,0
|
|
20240625,191900,167640040,2245,2245,2245,2245,0
|
|
20240625,191800,167640040,2245,2245,2245,2245,0
|
|
20240625,191700,167640040,2245,2245,2245,2245,0
|
|
20240625,191600,167640040,2245,2245,2245,2245,0
|
|
20240625,191500,167640040,2245,2245,2245,2245,0
|
|
20240625,191400,167640040,2245,2245,2245,2245,0
|
|
20240625,191300,167640040,2245,2245,2245,2245,0
|
|
20240625,191200,167640040,2245,2245,2245,2245,0
|
|
20240625,191100,167640040,2245,2245,2245,2245,0
|
|
20240625,191000,167640040,2245,2245,2245,2245,0
|
|
20240625,190900,167640040,2245,2245,2245,2245,0
|
|
20240625,190800,167640040,2245,2245,2245,2245,0
|
|
20240625,190700,167640040,2245,2245,2245,2245,0
|
|
20240625,190600,167640040,2245,2245,2245,2245,0
|
|
20240625,190500,167640040,2245,2245,2245,2245,0
|
|
20240625,190400,167640040,2245,2245,2245,2245,0
|
|
20240625,190300,167640040,2245,2245,2245,2245,0
|
|
20240625,190200,167640040,2245,2245,2245,2245,0
|
|
20240625,190100,167640040,2245,2245,2245,2245,0
|
|
20240625,190000,167640040,2245,2245,2245,2245,0
|
|
20240625,185900,167640040,2245,2245,2245,2245,0
|
|
20240625,185800,167640040,2245,2245,2245,2245,0
|
|
20240625,185700,167640040,2245,2245,2245,2245,0
|
|
20240625,185600,167640040,2245,2245,2245,2245,0
|
|
20240625,185500,167640040,2245,2245,2245,2245,0
|
|
20240625,185400,167640040,2245,2245,2245,2245,0
|
|
20240625,185300,167640040,2245,2245,2245,2245,2622
|
|
20240625,185200,167640040,2245,2245,2245,2245,0
|
|
20240625,185100,167640040,2245,2245,2245,2245,0
|
|
20240625,185000,167640040,2245,2245,2245,2245,0
|
|
20240625,184900,167640040,2245,2245,2245,2245,0
|
|
20240625,184800,167640040,2245,2245,2245,2245,0
|
|
20240625,184700,167640040,2245,2245,2245,2245,0
|
|
20240625,184600,167640040,2245,2245,2245,2245,0
|
|
20240625,184500,167640040,2245,2245,2245,2245,0
|
|
20240625,184400,167640040,2245,2245,2245,2245,0
|
|
20240625,184300,167640040,2245,2245,2245,2245,0
|
|
20240625,184200,167640040,2245,2245,2245,2245,0
|
|
20240625,184100,167640040,2245,2245,2245,2245,0
|
|
20240625,184000,167640040,2245,2245,2245,2245,0
|
|
20240625,183900,167640040,2245,2245,2245,2245,0
|
|
20240625,183800,167640040,2245,2245,2245,2245,0
|
|
20240625,183700,167640040,2245,2245,2245,2245,0
|
|
20240625,183600,167640040,2245,2245,2245,2245,0
|
|
20240625,183500,167640040,2245,2245,2245,2245,0
|
|
20240625,183400,167640040,2245,2245,2245,2245,0
|
|
20240625,183300,167640040,2245,2245,2245,2245,0
|
|
20240625,183200,167640040,2245,2245,2245,2245,0
|
|
20240625,183100,167640040,2245,2245,2245,2245,0
|
|
20240625,183000,167640040,2245,2245,2245,2245,0
|
|
20240625,182900,167640040,2245,2245,2245,2245,0
|
|
20240625,182800,167640040,2245,2245,2245,2245,0
|
|
20240625,182700,167640040,2245,2245,2245,2245,0
|
|
20240625,182600,167640040,2245,2245,2245,2245,0
|
|
20240625,182500,167640040,2245,2245,2245,2245,0
|
|
20240625,182400,167640040,2245,2245,2245,2245,0
|
|
20240625,182300,167640040,2245,2245,2245,2245,2622
|
|
20240625,182200,167640040,2245,2245,2245,2245,0
|
|
20240625,182100,167640040,2245,2245,2245,2245,0
|
|
20240625,182000,167640040,2245,2245,2245,2245,0
|
|
20240625,181900,167640040,2245,2245,2245,2245,0
|
|
20240625,181800,167640040,2245,2245,2245,2245,0
|
|
20240625,181700,167640040,2245,2245,2245,2245,0
|
|
20240625,181600,167640040,2245,2245,2245,2245,0
|
|
20240625,181500,167640040,2245,2245,2245,2245,0
|
|
20240625,181400,167640040,2245,2245,2245,2245,0
|
|
20240625,181300,167640040,2245,2245,2245,2245,0
|
|
20240625,181200,167640040,2245,2245,2245,2245,0
|
|
20240625,181100,167640040,2245,2245,2245,2245,0
|
|
20240625,181000,167640040,2245,2245,2245,2245,0
|
|
20240625,180900,167640040,2245,2245,2245,2245,0
|
|
20240625,180800,167640040,2245,2245,2245,2245,0
|
|
20240625,180700,167640040,2245,2245,2245,2245,0
|
|
20240625,180600,167640040,2245,2245,2245,2245,0
|
|
20240625,180500,167640040,2245,2245,2245,2245,0
|
|
20240625,180400,167640040,2245,2245,2245,2245,0
|
|
20240625,180300,167640040,2245,2245,2245,2245,0
|
|
20240625,180200,167640040,2245,2245,2245,2245,0
|
|
20240625,180100,167640040,2245,2245,2245,2245,0
|
|
20240625,180000,167640040,2245,2245,2245,2245,0
|
|
20240625,175900,167640040,2245,2245,2245,2245,0
|
|
20240625,175800,167640040,2245,2245,2245,2245,0
|
|
20240625,175700,167640040,2245,2245,2245,2245,0
|
|
20240625,175600,167640040,2245,2245,2245,2245,0
|
|
20240625,175500,167640040,2245,2245,2245,2245,0
|
|
20240625,175400,167640040,2245,2245,2245,2245,0
|
|
20240625,175300,167640040,2245,2245,2245,2245,2622
|
|
20240625,175200,167640040,2245,2245,2245,2245,0
|
|
20240625,175100,167640040,2245,2245,2245,2245,0
|
|
20240625,175000,167640040,2245,2245,2245,2245,0
|
|
20240625,174900,167640040,2245,2245,2245,2245,0
|
|
20240625,174800,167640040,2245,2245,2245,2245,0
|
|
20240625,174700,167640040,2245,2245,2245,2245,0
|
|
20240625,174600,167640040,2245,2245,2245,2245,0
|
|
20240625,174500,167640040,2245,2245,2245,2245,0
|
|
20240625,174400,167640040,2245,2245,2245,2245,0
|
|
20240625,174300,167640040,2245,2245,2245,2245,0
|
|
20240625,174200,167640040,2245,2245,2245,2245,0
|
|
20240625,174100,167640040,2245,2245,2245,2245,0
|
|
20240625,174000,167640040,2245,2245,2245,2245,0
|
|
20240625,173900,167640040,2245,2245,2245,2245,0
|
|
20240625,173800,167640040,2245,2245,2245,2245,0
|
|
20240625,173700,167640040,2245,2245,2245,2245,0
|
|
20240625,173600,167640040,2245,2245,2245,2245,0
|
|
20240625,173500,167640040,2245,2245,2245,2245,0
|
|
20240625,173400,167640040,2245,2245,2245,2245,0
|
|
20240625,173300,167640040,2245,2245,2245,2245,0
|
|
20240625,173200,167640040,2245,2245,2245,2245,0
|
|
20240625,173100,167640040,2245,2245,2245,2245,0
|
|
20240625,173000,167640040,2245,2245,2245,2245,0
|
|
20240625,172900,167640040,2245,2245,2245,2245,0
|
|
20240625,172800,167640040,2245,2245,2245,2245,0
|
|
20240625,172700,167640040,2245,2245,2245,2245,0
|
|
20240625,172600,167640040,2245,2245,2245,2245,0
|
|
20240625,172500,167640040,2245,2245,2245,2245,0
|
|
20240625,172400,167640040,2245,2245,2245,2245,0
|
|
20240625,172300,167640040,2245,2245,2245,2245,2622
|
|
20240625,172200,167640040,2245,2245,2245,2245,0
|
|
20240625,172100,167640040,2245,2245,2245,2245,0
|
|
20240625,172000,167640040,2245,2245,2245,2245,0
|
|
20240625,171900,167640040,2245,2245,2245,2245,0
|
|
20240625,171800,167640040,2245,2245,2245,2245,0
|
|
20240625,171700,167640040,2245,2245,2245,2245,0
|
|
20240625,171600,167640040,2245,2245,2245,2245,0
|
|
20240625,171500,167640040,2245,2245,2245,2245,0
|
|
20240625,171400,167640040,2245,2245,2245,2245,0
|
|
20240625,171300,167640040,2245,2245,2245,2245,0
|
|
20240625,171200,167640040,2245,2245,2245,2245,0
|
|
20240625,171100,167640040,2245,2245,2245,2245,0
|
|
20240625,171000,167640040,2245,2245,2245,2245,0
|
|
20240625,170900,167640040,2245,2245,2245,2245,0
|
|
20240625,170800,167640040,2245,2245,2245,2245,0
|
|
20240625,170700,167640040,2245,2245,2245,2245,0
|
|
20240625,170600,167640040,2245,2245,2245,2245,0
|
|
20240625,170500,167640040,2245,2245,2245,2245,0
|
|
20240625,170400,167640040,2245,2245,2245,2245,0
|
|
20240625,170300,167640040,2245,2245,2245,2245,0
|
|
20240625,170200,167640040,2245,2245,2245,2245,0
|
|
20240625,170100,167640040,2245,2245,2245,2245,0
|
|
20240625,170000,167640040,2245,2245,2245,2245,0
|
|
20240625,165900,167640040,2245,2245,2245,2245,0
|
|
20240625,165800,167640040,2245,2245,2245,2245,0
|
|
20240625,165700,167640040,2245,2245,2245,2245,0
|
|
20240625,165600,167640040,2245,2245,2245,2245,0
|
|
20240625,165500,167640040,2245,2245,2245,2245,0
|
|
20240625,165400,167640040,2245,2245,2245,2245,0
|
|
20240625,165300,167640040,2245,2245,2245,2245,2622
|
|
20240625,165200,167640040,2245,2245,2245,2245,0
|
|
20240625,165100,167640040,2245,2245,2245,2245,0
|
|
20240625,165000,167640040,2245,2245,2245,2245,0
|
|
20240625,164900,167640040,2245,2245,2245,2245,0
|
|
20240625,164800,167640040,2245,2245,2245,2245,0
|
|
20240625,164700,167640040,2245,2245,2245,2245,0
|
|
20240625,164600,167640040,2245,2245,2245,2245,0
|
|
20240625,164500,167640040,2245,2245,2245,2245,0
|
|
20240625,164400,167640040,2245,2245,2245,2245,0
|
|
20240625,164300,167640040,2245,2245,2245,2245,0
|
|
20240625,164200,167640040,2245,2245,2245,2245,0
|
|
20240625,164100,167640040,2245,2245,2245,2245,0
|
|
20240625,164000,167640040,2245,2245,2245,2245,0
|
|
20240625,163900,167640040,2245,2245,2245,2245,0
|
|
20240625,163800,167640040,2245,2245,2245,2245,0
|
|
20240625,163700,167640040,2245,2245,2245,2245,0
|
|
20240625,163600,167640040,2245,2245,2245,2245,0
|
|
20240625,163500,167640040,2245,2245,2245,2245,0
|
|
20240625,163400,167640040,2245,2245,2245,2245,0
|
|
20240625,163300,167640040,2245,2245,2245,2245,0
|
|
20240625,163200,167640040,2245,2245,2245,2245,0
|
|
20240625,163100,167640040,2245,2245,2245,2245,0
|
|
20240625,163000,167640040,2245,2245,2245,2245,0
|
|
20240625,162900,167640040,2245,2245,2245,2245,0
|
|
20240625,162800,167640040,2245,2245,2245,2245,0
|
|
20240625,162700,167640040,2245,2245,2245,2245,0
|
|
20240625,162600,167640040,2245,2245,2245,2245,0
|
|
20240625,162500,167640040,2245,2245,2245,2245,0
|
|
20240625,162400,167640040,2245,2245,2245,2245,0
|
|
20240625,162300,167640040,2245,2245,2245,2245,2622
|
|
20240625,162200,167640040,2245,2245,2245,2245,0
|
|
20240625,162100,167640040,2245,2245,2245,2245,0
|
|
20240625,162000,167640040,2245,2245,2245,2245,0
|
|
20240625,161900,167640040,2245,2245,2245,2245,0
|
|
20240625,161800,167640040,2245,2245,2245,2245,0
|
|
20240625,161700,167640040,2245,2245,2245,2245,0
|
|
20240625,161600,167640040,2245,2245,2245,2245,0
|
|
20240625,161500,167640040,2245,2245,2245,2245,0
|
|
20240625,161400,167640040,2245,2245,2245,2245,0
|
|
20240625,161300,167640040,2245,2245,2245,2245,0
|
|
20240625,161200,167640040,2245,2245,2245,2245,0
|
|
20240625,161100,167640040,2245,2245,2245,2245,0
|
|
20240625,161000,167640040,2245,2245,2245,2245,0
|
|
20240625,160900,167640040,2245,2245,2245,2245,0
|
|
20240625,160800,167640040,2245,2245,2245,2245,0
|
|
20240625,160700,167640040,2245,2245,2245,2245,0
|
|
20240625,160600,167640040,2245,2245,2245,2245,0
|
|
20240625,160500,167640040,2245,2245,2245,2245,0
|
|
20240625,160400,167640040,2245,2245,2245,2245,0
|
|
20240625,160300,167640040,2245,2245,2245,2245,0
|
|
20240625,160200,167640040,2245,2245,2245,2245,0
|
|
20240625,160100,167640040,2245,2245,2245,2245,0
|
|
20240625,160000,167640040,2245,2245,2245,2245,0
|
|
20240625,155900,167640040,2245,2245,2245,2245,0
|
|
20240625,155800,167640040,2245,2245,2245,2245,0
|
|
20240625,155700,167640040,2245,2245,2245,2245,0
|
|
20240625,155600,167640040,2245,2245,2245,2245,0
|
|
20240625,155500,167640040,2245,2245,2245,2245,0
|
|
20240625,155400,167640040,2245,2245,2245,2245,0
|
|
20240625,155300,167640040,2245,2245,2245,2245,2622
|
|
20240625,155200,167640040,2245,2245,2245,2245,0
|
|
20240625,155100,167640040,2245,2245,2245,2245,0
|
|
20240625,155000,167640040,2245,2245,2245,2245,0
|
|
20240625,154900,167640040,2245,2245,2245,2245,0
|
|
20240625,154800,167640040,2245,2245,2245,2245,0
|
|
20240625,154700,167640040,2245,2245,2245,2245,0
|
|
20240625,154600,167640040,2245,2245,2245,2245,0
|
|
20240625,154500,167640040,2245,2245,2245,2245,0
|
|
20240625,154400,167640040,2245,2245,2245,2245,0
|
|
20240625,154300,167640040,2245,2245,2245,2245,0
|
|
20240625,154200,167640040,2245,2245,2245,2245,0
|
|
20240625,154100,167640040,2245,2245,2245,2245,0
|
|
20240625,154000,167640040,2245,2245,2245,2245,0
|
|
20240625,153900,167640040,2245,2245,2245,2245,0
|
|
20240625,153800,167640040,2245,2245,2245,2245,0
|
|
20240625,153700,167640040,2245,2245,2245,2245,0
|
|
20240625,153600,167640040,2245,2245,2245,2245,0
|
|
20240625,153500,167640040,2245,2245,2245,2245,0
|
|
20240625,153400,167640040,2245,2245,2245,2245,0
|
|
20240625,153300,167640040,2245,2245,2245,2245,0
|
|
20240625,153200,167640040,2245,2245,2245,2245,0
|
|
20240625,153100,167640040,2245,2245,2245,2245,0
|
|
20240625,153000,167640040,2245,2245,2245,2245,2622
|
|
20240625,152900,161753650,2265,2265,2265,2265,0
|
|
20240625,152800,161753650,2265,2265,2265,2265,0
|
|
20240625,152700,161753650,2265,2265,2265,2265,0
|
|
20240625,152600,161753650,2265,2265,2265,2265,0
|
|
20240625,152500,161753650,2265,2265,2265,2265,0
|
|
20240625,152400,161753650,2265,2265,2265,2265,0
|
|
20240625,152300,161753650,2265,2265,2265,2265,0
|
|
20240625,152200,161753650,2265,2265,2265,2265,0
|
|
20240625,152100,161753650,2265,2265,2265,2265,0
|
|
20240625,152000,161753650,2265,2265,2265,2265,0
|
|
20240625,151900,161753650,2265,2265,2265,2265,116
|
|
20240625,151800,161490910,2260,2260,2260,2260,2215
|
|
20240625,151700,156485010,2250,2250,2250,2250,18
|
|
20240625,151600,156444510,2250,2250,2250,2250,4
|
|
20240625,151500,156435510,2255,2255,2255,2255,5038
|
|
20240625,151400,145074820,2255,2255,2255,2255,10
|
|
20240625,151300,145052270,2255,2250,2255,2250,141
|
|
20240625,151200,144734815,2250,2250,2250,2250,1
|
|
20240625,151100,144732565,2255,2255,2255,2255,0
|
|
20240625,151000,144732565,2255,2255,2255,2255,11
|
|
20240625,150900,144707760,2260,2260,2260,2260,0
|
|
20240625,150800,144707760,2260,2260,2260,2260,1
|
|
20240625,150700,144705500,2250,2250,2250,2250,1000
|
|
20240625,150600,142455500,2250,2250,2250,2250,1505
|
|
20240625,150500,139069250,2255,2255,2255,2255,0
|
|
20240625,150400,139069250,2255,2255,2255,2255,0
|
|
20240625,150300,139069250,2255,2255,2255,2255,1
|
|
20240625,150200,139066995,2260,2260,2260,2260,0
|
|
20240625,150100,139066995,2260,2260,2260,2260,10
|
|
20240625,150000,139044395,2260,2250,2260,2250,1003
|
|
20240625,145900,136787615,2250,2250,2250,2250,400
|
|
20240625,145800,135887615,2255,2255,2255,2255,613
|
|
20240625,145700,134505300,2260,2260,2260,2260,0
|
|
20240625,145600,134505300,2260,2255,2260,2255,13
|
|
20240625,145500,134475980,2255,2255,2255,2255,1339
|
|
20240625,145400,131456535,2250,2250,2250,2250,36
|
|
20240625,145300,131375535,2255,2250,2255,2250,1560
|
|
20240625,145200,127862160,2255,2255,2255,2255,0
|
|
20240625,145100,127862160,2255,2255,2255,2255,0
|
|
20240625,145000,127862160,2255,2255,2255,2255,1
|
|
20240625,144900,127859905,2250,2255,2255,2250,2012
|
|
20240625,144800,123332845,2255,2255,2255,2255,1
|
|
20240625,144700,123330590,2250,2250,2250,2250,2000
|
|
20240625,144600,118830590,2255,2250,2255,2250,1166
|
|
20240625,144500,116203590,2250,2250,2250,2250,0
|
|
20240625,144400,116203590,2250,2250,2250,2250,2500
|
|
20240625,144300,110578590,2255,2255,2255,2255,0
|
|
20240625,144200,110578590,2255,2255,2255,2255,88
|
|
20240625,144100,110380150,2255,2255,2255,2255,416
|
|
20240625,144000,109442070,2255,2255,2255,2255,0
|
|
20240625,143900,109442070,2255,2255,2255,2255,0
|
|
20240625,143800,109442070,2255,2255,2255,2255,1136
|
|
20240625,143700,106880390,2260,2260,2260,2260,2
|
|
20240625,143600,106875870,2255,2255,2255,2255,608
|
|
20240625,143500,105504830,2250,2250,2250,2250,88
|
|
20240625,143400,105306830,2255,2255,2255,2255,1297
|
|
20240625,143300,102382095,2250,2250,2250,2250,0
|
|
20240625,143200,102382095,2250,2250,2250,2250,0
|
|
20240625,143100,102382095,2250,2250,2250,2250,0
|
|
20240625,143000,102382095,2250,2250,2250,2250,0
|
|
20240625,142900,102382095,2250,2250,2250,2250,0
|
|
20240625,142800,102382095,2250,2255,2255,2250,4
|
|
20240625,142700,102373085,2255,2255,2255,2255,0
|
|
20240625,142600,102373085,2255,2255,2255,2255,0
|
|
20240625,142500,102373085,2255,2255,2255,2255,100
|
|
20240625,142400,102147585,2255,2255,2255,2255,0
|
|
20240625,142300,102147585,2255,2255,2255,2255,0
|
|
20240625,142200,102147585,2255,2255,2255,2255,0
|
|
20240625,142100,102147585,2255,2255,2255,2255,601
|
|
20240625,142000,100792330,2260,2260,2260,2260,1
|
|
20240625,141900,100790070,2250,2255,2255,2250,100
|
|
20240625,141800,100564895,2260,2260,2260,2260,0
|
|
20240625,141700,100564895,2260,2260,2260,2260,0
|
|
20240625,141600,100564895,2260,2260,2260,2260,0
|
|
20240625,141500,100564895,2260,2260,2260,2260,0
|
|
20240625,141400,100564895,2260,2260,2260,2260,0
|
|
20240625,141300,100564895,2260,2260,2260,2260,0
|
|
20240625,141200,100564895,2260,2260,2260,2260,0
|
|
20240625,141100,100564895,2260,2260,2260,2260,500
|
|
20240625,141000,99434895,2255,2255,2255,2255,0
|
|
20240625,140900,99434895,2255,2255,2255,2255,0
|
|
20240625,140800,99434895,2255,2255,2255,2255,0
|
|
20240625,140700,99434895,2255,2255,2255,2255,0
|
|
20240625,140600,99434895,2255,2255,2255,2255,19
|
|
20240625,140500,99392050,2255,2255,2255,2255,400
|
|
20240625,140400,98490050,2255,2255,2255,2255,0
|
|
20240625,140300,98490050,2255,2255,2255,2255,1200
|
|
20240625,140200,95784050,2255,2255,2255,2255,0
|
|
20240625,140100,95784050,2255,2255,2255,2255,500
|
|
20240625,140000,94656550,2255,2255,2255,2255,0
|
|
20240625,135900,94656550,2255,2255,2255,2255,0
|
|
20240625,135800,94656550,2255,2255,2255,2255,0
|
|
20240625,135700,94656550,2255,2255,2255,2255,0
|
|
20240625,135600,94656550,2255,2255,2255,2255,35
|
|
20240625,135500,94577625,2255,2255,2255,2255,0
|
|
20240625,135400,94577625,2255,2255,2255,2255,0
|
|
20240625,135300,94577625,2255,2255,2255,2255,1
|
|
20240625,135200,94575370,2255,2255,2255,2255,2
|
|
20240625,135100,94570860,2255,2255,2255,2255,0
|
|
20240625,135000,94570860,2255,2255,2255,2255,0
|
|
20240625,134900,94570860,2255,2255,2255,2255,0
|
|
20240625,134800,94570860,2255,2255,2255,2255,0
|
|
20240625,134700,94570860,2255,2255,2255,2255,0
|
|
20240625,134600,94570860,2255,2255,2255,2255,0
|
|
20240625,134500,94570860,2255,2255,2255,2255,4
|
|
20240625,134400,94561840,2245,2245,2245,2245,0
|
|
20240625,134300,94561840,2245,2245,2245,2245,812
|
|
20240625,134200,92738900,2255,2255,2255,2255,0
|
|
20240625,134100,92738900,2255,2255,2255,2255,0
|
|
20240625,134000,92738900,2255,2245,2255,2245,3948
|
|
20240625,133900,83875600,2255,2255,2255,2255,0
|
|
20240625,133800,83875600,2255,2255,2255,2255,1
|
|
20240625,133700,83873345,2255,2255,2255,2255,0
|
|
20240625,133600,83873345,2255,2255,2255,2255,0
|
|
20240625,133500,83873345,2255,2255,2255,2255,0
|
|
20240625,133400,83873345,2255,2255,2255,2255,0
|
|
20240625,133300,83873345,2255,2255,2255,2255,0
|
|
20240625,133200,83873345,2255,2255,2255,2255,0
|
|
20240625,133100,83873345,2255,2255,2255,2255,0
|
|
20240625,133000,83873345,2255,2240,2255,2240,6
|
|
20240625,132900,83859845,2245,2245,2245,2245,11
|
|
20240625,132800,83835150,2255,2255,2255,2255,0
|
|
20240625,132700,83835150,2255,2255,2255,2255,0
|
|
20240625,132600,83835150,2255,2255,2255,2255,0
|
|
20240625,132500,83835150,2255,2255,2255,2255,0
|
|
20240625,132400,83835150,2255,2255,2255,2255,0
|
|
20240625,132300,83835150,2255,2255,2255,2255,0
|
|
20240625,132200,83835150,2255,2255,2255,2255,0
|
|
20240625,132100,83835150,2255,2255,2255,2255,0
|
|
20240625,132000,83835150,2255,2255,2255,2255,0
|
|
20240625,131900,83835150,2255,2255,2255,2255,0
|
|
20240625,131800,83835150,2255,2255,2255,2255,0
|
|
20240625,131700,83835150,2255,2255,2255,2255,0
|
|
20240625,131600,83835150,2255,2255,2255,2255,0
|
|
20240625,131500,83835150,2255,2255,2255,2255,0
|
|
20240625,131400,83835150,2255,2255,2255,2255,0
|
|
20240625,131300,83835150,2255,2255,2255,2255,0
|
|
20240625,131200,83835150,2255,2255,2255,2255,0
|
|
20240625,131100,83835150,2255,2255,2255,2255,4
|
|
20240625,131000,83826130,2235,2245,2245,2235,1047
|
|
20240625,130900,81483915,2260,2260,2260,2260,0
|
|
20240625,130800,81483915,2260,2260,2260,2260,0
|
|
20240625,130700,81483915,2260,2260,2260,2260,0
|
|
20240625,130600,81483915,2260,2260,2260,2260,0
|
|
20240625,130500,81483915,2260,2260,2260,2260,0
|
|
20240625,130400,81483915,2260,2260,2260,2260,0
|
|
20240625,130300,81483915,2260,2260,2260,2260,0
|
|
20240625,130200,81483915,2260,2260,2260,2260,0
|
|
20240625,130100,81483915,2260,2260,2260,2260,0
|
|
20240625,130000,81483915,2260,2260,2260,2260,1
|
|
20240625,125900,81481655,2250,2255,2255,2250,964
|
|
20240625,125800,79312580,2260,2260,2260,2260,0
|
|
20240625,125700,79312580,2260,2260,2260,2260,0
|
|
20240625,125600,79312580,2260,2260,2260,2260,1
|
|
20240625,125500,79310320,2255,2255,2255,2255,0
|
|
20240625,125400,79310320,2255,2255,2255,2255,0
|
|
20240625,125300,79310320,2255,2255,2255,2255,0
|
|
20240625,125200,79310320,2255,2260,2260,2255,5
|
|
20240625,125100,79299030,2260,2260,2260,2260,1
|
|
20240625,125000,79296770,2260,2260,2260,2260,0
|
|
20240625,124900,79296770,2260,2260,2260,2260,0
|
|
20240625,124800,79296770,2260,2260,2260,2260,0
|
|
20240625,124700,79296770,2260,2260,2260,2260,0
|
|
20240625,124600,79296770,2260,2260,2260,2260,0
|
|
20240625,124500,79296770,2260,2260,2260,2260,0
|
|
20240625,124400,79296770,2260,2260,2260,2260,0
|
|
20240625,124300,79296770,2260,2260,2260,2260,0
|
|
20240625,124200,79296770,2260,2260,2260,2260,0
|
|
20240625,124100,79296770,2260,2260,2260,2260,0
|
|
20240625,124000,79296770,2260,2260,2260,2260,0
|
|
20240625,123900,79296770,2260,2260,2260,2260,0
|
|
20240625,123800,79296770,2260,2260,2260,2260,0
|
|
20240625,123700,79296770,2260,2260,2260,2260,0
|
|
20240625,123600,79296770,2260,2260,2260,2260,1
|
|
20240625,123500,79294510,2240,2240,2240,2240,0
|
|
20240625,123400,79294510,2240,2240,2240,2240,75
|
|
20240625,123300,79126510,2255,2265,2265,2235,5343
|
|
20240625,123200,67139160,2265,2265,2265,2265,0
|
|
20240625,123100,67139160,2265,2265,2265,2265,0
|
|
20240625,123000,67139160,2265,2265,2265,2265,0
|
|
20240625,122900,67139160,2265,2265,2265,2265,13
|
|
20240625,122800,67109715,2250,2250,2250,2250,0
|
|
20240625,122700,67109715,2250,2250,2250,2250,0
|
|
20240625,122600,67109715,2250,2260,2260,2250,822
|
|
20240625,122500,65254860,2260,2260,2260,2260,137
|
|
20240625,122400,64945240,2260,2265,2265,2260,67
|
|
20240625,122300,64793495,2265,2265,2265,2265,0
|
|
20240625,122200,64793495,2265,2265,2265,2265,0
|
|
20240625,122100,64793495,2265,2265,2265,2265,0
|
|
20240625,122000,64793495,2265,2265,2265,2265,0
|
|
20240625,121900,64793495,2265,2265,2265,2265,0
|
|
20240625,121800,64793495,2265,2265,2265,2265,0
|
|
20240625,121700,64793495,2265,2265,2265,2265,20
|
|
20240625,121600,64748195,2265,2265,2265,2265,0
|
|
20240625,121500,64748195,2265,2265,2265,2265,0
|
|
20240625,121400,64748195,2265,2265,2265,2265,0
|
|
20240625,121300,64748195,2265,2265,2265,2265,0
|
|
20240625,121200,64748195,2265,2265,2265,2265,0
|
|
20240625,121100,64748195,2265,2265,2265,2265,0
|
|
20240625,121000,64748195,2265,2265,2265,2265,0
|
|
20240625,120900,64748195,2265,2265,2265,2265,109
|
|
20240625,120800,64501310,2265,2265,2265,2265,0
|
|
20240625,120700,64501310,2265,2265,2265,2265,0
|
|
20240625,120600,64501310,2265,2265,2265,2265,0
|
|
20240625,120500,64501310,2265,2265,2265,2265,0
|
|
20240625,120400,64501310,2265,2260,2265,2260,509
|
|
20240625,120300,63349140,2260,2260,2260,2260,0
|
|
20240625,120200,63349140,2260,2260,2260,2260,0
|
|
20240625,120100,63349140,2260,2260,2260,2260,1
|
|
20240625,120000,63346880,2255,2255,2255,2255,0
|
|
20240625,115900,63346880,2255,2255,2255,2255,532
|
|
20240625,115800,62147220,2255,2255,2255,2255,0
|
|
20240625,115700,62147220,2255,2255,2255,2255,0
|
|
20240625,115600,62147220,2255,2255,2255,2255,0
|
|
20240625,115500,62147220,2255,2255,2255,2255,1
|
|
20240625,115400,62144965,2255,2255,2255,2255,0
|
|
20240625,115300,62144965,2255,2255,2255,2255,0
|
|
20240625,115200,62144965,2255,2255,2255,2255,0
|
|
20240625,115100,62144965,2255,2250,2255,2250,3
|
|
20240625,115000,62138210,2255,2255,2255,2255,0
|
|
20240625,114900,62138210,2255,2255,2255,2255,1
|
|
20240625,114800,62135955,2250,2250,2250,2250,40
|
|
20240625,114700,62045955,2255,2255,2255,2255,0
|
|
20240625,114600,62045955,2255,2255,2255,2255,0
|
|
20240625,114500,62045955,2255,2255,2255,2255,0
|
|
20240625,114400,62045955,2255,2250,2255,2250,131
|
|
20240625,114300,61751200,2245,2245,2245,2245,32
|
|
20240625,114200,61679360,2245,2245,2245,2245,0
|
|
20240625,114100,61679360,2245,2245,2245,2245,0
|
|
20240625,114000,61679360,2245,2245,2245,2245,1
|
|
20240625,113900,61677115,2240,2240,2240,2240,0
|
|
20240625,113800,61677115,2240,2240,2240,2240,0
|
|
20240625,113700,61677115,2240,2240,2240,2240,0
|
|
20240625,113600,61677115,2240,2240,2240,2240,0
|
|
20240625,113500,61677115,2240,2240,2240,2240,0
|
|
20240625,113400,61677115,2240,2240,2240,2240,0
|
|
20240625,113300,61677115,2240,2240,2240,2240,20
|
|
20240625,113200,61632315,2245,2245,2245,2245,53
|
|
20240625,113100,61513330,2245,2245,2245,2245,0
|
|
20240625,113000,61513330,2245,2245,2245,2245,0
|
|
20240625,112900,61513330,2245,2245,2245,2245,0
|
|
20240625,112800,61513330,2245,2245,2245,2245,0
|
|
20240625,112700,61513330,2245,2245,2245,2245,17
|
|
20240625,112600,61475165,2240,2240,2240,2240,0
|
|
20240625,112500,61475165,2240,2240,2240,2240,13
|
|
20240625,112400,61446045,2240,2240,2240,2240,15
|
|
20240625,112300,61412445,2240,2240,2240,2240,0
|
|
20240625,112200,61412445,2240,2240,2240,2240,3
|
|
20240625,112100,61405725,2240,2240,2240,2240,0
|
|
20240625,112000,61405725,2240,2240,2240,2240,0
|
|
20240625,111900,61405725,2240,2240,2240,2240,0
|
|
20240625,111800,61405725,2240,2240,2240,2240,2
|
|
20240625,111700,61401245,2245,2245,2245,2245,0
|
|
20240625,111600,61401245,2245,2245,2245,2245,0
|
|
20240625,111500,61401245,2245,2245,2245,2245,0
|
|
20240625,111400,61401245,2245,2245,2245,2245,0
|
|
20240625,111300,61401245,2245,2245,2245,2245,0
|
|
20240625,111200,61401245,2245,2245,2245,2245,0
|
|
20240625,111100,61401245,2245,2245,2245,2245,0
|
|
20240625,111000,61401245,2245,2245,2245,2245,22
|
|
20240625,110900,61351855,2245,2245,2245,2245,0
|
|
20240625,110800,61351855,2245,2245,2245,2245,0
|
|
20240625,110700,61351855,2245,2245,2245,2245,0
|
|
20240625,110600,61351855,2245,2245,2245,2245,0
|
|
20240625,110500,61351855,2245,2245,2245,2245,0
|
|
20240625,110400,61351855,2245,2240,2245,2240,282
|
|
20240625,110300,60719265,2245,2245,2245,2245,10
|
|
20240625,110200,60696815,2240,2240,2240,2240,100
|
|
20240625,110100,60472815,2240,2240,2240,2240,0
|
|
20240625,110000,60472815,2240,2240,2240,2240,0
|
|
20240625,105900,60472815,2240,2240,2240,2240,2
|
|
20240625,105800,60468335,2240,2240,2240,2240,170
|
|
20240625,105700,60087535,2240,2240,2240,2240,0
|
|
20240625,105600,60087535,2240,2240,2240,2240,0
|
|
20240625,105500,60087535,2240,2240,2240,2240,0
|
|
20240625,105400,60087535,2240,2240,2240,2240,861
|
|
20240625,105300,58158895,2230,2230,2230,2230,0
|
|
20240625,105200,58158895,2230,2230,2230,2230,2
|
|
20240625,105100,58154435,2230,2240,2240,2230,350
|
|
20240625,105000,57373625,2245,2245,2245,2245,0
|
|
20240625,104900,57373625,2245,2245,2245,2245,0
|
|
20240625,104800,57373625,2245,2245,2245,2245,1
|
|
20240625,104700,57371380,2245,2245,2245,2245,0
|
|
20240625,104600,57371380,2245,2245,2245,2245,0
|
|
20240625,104500,57371380,2245,2245,2245,2245,66
|
|
20240625,104400,57223210,2240,2240,2240,2240,0
|
|
20240625,104300,57223210,2240,2240,2240,2240,358
|
|
20240625,104200,56421290,2225,2225,2225,2225,0
|
|
20240625,104100,56421290,2225,2225,2225,2225,0
|
|
20240625,104000,56421290,2225,2225,2225,2225,0
|
|
20240625,103900,56421290,2225,2225,2225,2225,0
|
|
20240625,103800,56421290,2225,2230,2230,2225,3466
|
|
20240625,103700,48704425,2235,2235,2235,2235,0
|
|
20240625,103600,48704425,2235,2235,2235,2235,738
|
|
20240625,103500,47054995,2235,2240,2240,2235,102
|
|
20240625,103400,46826525,2240,2240,2240,2240,0
|
|
20240625,103300,46826525,2240,2240,2240,2240,10
|
|
20240625,103200,46804125,2240,2240,2240,2240,0
|
|
20240625,103100,46804125,2240,2240,2240,2240,1
|
|
20240625,103000,46801885,2235,2235,2235,2235,1398
|
|
20240625,102900,43677355,2230,2230,2230,2230,0
|
|
20240625,102800,43677355,2230,2230,2230,2230,0
|
|
20240625,102700,43677355,2230,2230,2230,2230,0
|
|
20240625,102600,43677355,2230,2230,2230,2230,0
|
|
20240625,102500,43677355,2230,2230,2230,2230,0
|
|
20240625,102400,43677355,2230,2230,2230,2230,0
|
|
20240625,102300,43677355,2230,2230,2230,2230,1
|
|
20240625,102200,43675125,2240,2240,2240,2240,0
|
|
20240625,102100,43675125,2240,2240,2240,2240,0
|
|
20240625,102000,43675125,2240,2230,2240,2230,405
|
|
20240625,101900,42771925,2230,2230,2230,2230,370
|
|
20240625,101800,41946825,2235,2235,2235,2235,0
|
|
20240625,101700,41946825,2235,2235,2235,2235,1
|
|
20240625,101600,41944590,2230,2230,2230,2230,100
|
|
20240625,101500,41721590,2240,2240,2240,2240,0
|
|
20240625,101400,41721590,2240,2240,2240,2240,0
|
|
20240625,101300,41721590,2240,2240,2240,2240,0
|
|
20240625,101200,41721590,2240,2240,2240,2240,0
|
|
20240625,101100,41721590,2240,2235,2240,2235,303
|
|
20240625,101000,41044380,2235,2235,2235,2235,781
|
|
20240625,100900,39298845,2235,2235,2235,2235,2
|
|
20240625,100800,39294375,2240,2240,2240,2240,1000
|
|
20240625,100700,37054375,2240,2240,2240,2240,900
|
|
20240625,100600,35038375,2240,2235,2240,2235,830
|
|
20240625,100500,33183175,2240,2240,2240,2240,0
|
|
20240625,100400,33183175,2240,2240,2240,2240,100
|
|
20240625,100300,32959175,2240,2240,2240,2240,0
|
|
20240625,100200,32959175,2240,2240,2240,2240,118
|
|
20240625,100100,32694855,2245,2245,2245,2245,1
|
|
20240625,100000,32692610,2240,2240,2240,2240,44
|
|
20240625,095900,32594050,2245,2245,2245,2245,1
|
|
20240625,095800,32591805,2240,2240,2240,2240,0
|
|
20240625,095700,32591805,2240,2240,2240,2240,89
|
|
20240625,095600,32392445,2240,2240,2240,2240,1
|
|
20240625,095500,32390205,2240,2240,2240,2240,10
|
|
20240625,095400,32367805,2235,2235,2235,2235,0
|
|
20240625,095300,32367805,2235,2235,2235,2235,0
|
|
20240625,095200,32367805,2235,2235,2235,2235,1
|
|
20240625,095100,32365570,2235,2235,2235,2235,100
|
|
20240625,095000,32142070,2245,2245,2245,2245,0
|
|
20240625,094900,32142070,2245,2245,2245,2245,0
|
|
20240625,094800,32142070,2245,2245,2245,2245,0
|
|
20240625,094700,32142070,2245,2245,2245,2245,2
|
|
20240625,094600,32137580,2245,2245,2245,2245,0
|
|
20240625,094500,32137580,2245,2245,2245,2245,110
|
|
20240625,094400,31890630,2245,2245,2245,2245,100
|
|
20240625,094300,31666130,2245,2245,2245,2245,0
|
|
20240625,094200,31666130,2245,2245,2245,2245,0
|
|
20240625,094100,31666130,2245,2245,2245,2245,7
|
|
20240625,094000,31650415,2245,2245,2245,2245,0
|
|
20240625,093900,31650415,2245,2245,2245,2245,100
|
|
20240625,093800,31425915,2245,2225,2245,2225,21
|
|
20240625,093700,31379170,2225,2225,2225,2225,300
|
|
20240625,093600,30711670,2225,2225,2235,2225,678
|
|
20240625,093500,29203050,2225,2225,2225,2225,0
|
|
20240625,093400,29203050,2225,2225,2225,2225,2234
|
|
20240625,093300,24232400,2245,2240,2245,2225,1544
|
|
20240625,093200,20792590,2240,2240,2240,2240,0
|
|
20240625,093100,20792590,2240,2240,2240,2240,0
|
|
20240625,093000,20792590,2240,2240,2240,2240,0
|
|
20240625,092900,20792590,2240,2240,2240,2240,0
|
|
20240625,092800,20792590,2240,2240,2240,2240,0
|
|
20240625,092700,20792590,2240,2240,2240,2240,44
|
|
20240625,092600,20694030,2240,2240,2240,2240,1
|
|
20240625,092500,20691790,2235,2240,2240,2235,500
|
|
20240625,092400,19572290,2240,2245,2245,2240,100
|
|
20240625,092300,19348140,2250,2250,2250,2250,1879
|
|
20240625,092200,15120390,2255,2255,2255,2255,26
|
|
20240625,092100,15061760,2255,2255,2255,2255,0
|
|
20240625,092000,15061760,2255,2255,2255,2255,61
|
|
20240625,091900,14924205,2255,2250,2255,2250,170
|
|
20240625,091800,14541205,2255,2255,2255,2255,100
|
|
20240625,091700,14315705,2255,2255,2255,2255,0
|
|
20240625,091600,14315705,2255,2250,2255,2250,1171
|
|
20240625,091500,11680205,2250,2250,2250,2250,1
|
|
20240625,091400,11677955,2250,2250,2250,2250,0
|
|
20240625,091300,11677955,2250,2250,2250,2250,195
|
|
20240625,091200,11239205,2250,2250,2250,2250,0
|
|
20240625,091100,11239205,2250,2250,2250,2250,408
|
|
20240625,091000,10321205,2255,2255,2255,2255,145
|
|
20240625,090900,9994230,2255,2255,2255,2255,938
|
|
20240625,090800,7879040,2255,2255,2255,2255,50
|
|
20240625,090700,7766290,2250,2255,2255,2250,11
|
|
20240625,090600,7741495,2255,2255,2255,2255,12
|
|
20240625,090500,7714435,2255,2250,2255,2250,263
|
|
20240625,090400,7122635,2250,2250,2250,2250,50
|
|
20240625,090300,7010135,2245,2245,2245,2245,385
|
|
20240625,090200,6145810,2240,2245,2245,2240,142
|
|
20240625,090100,5827720,2245,2240,2245,2240,311
|
|
20240625,090000,5130710,2240,2225,2245,2225,2292
|