609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,190600,509430790,3570,3570,3570,3570,11865
|
|
20240619,190500,509430790,3570,3570,3570,3570,0
|
|
20240619,190400,509430790,3570,3570,3570,3570,0
|
|
20240619,190300,509430790,3570,3570,3570,3570,0
|
|
20240619,190200,509430790,3570,3570,3570,3570,0
|
|
20240619,190100,509430790,3570,3570,3570,3570,0
|
|
20240619,190000,509430790,3570,3570,3570,3570,0
|
|
20240619,185900,509430790,3570,3570,3570,3570,0
|
|
20240619,185800,509430790,3570,3570,3570,3570,0
|
|
20240619,185700,509430790,3570,3570,3570,3570,0
|
|
20240619,185600,509430790,3570,3570,3570,3570,0
|
|
20240619,185500,509430790,3570,3570,3570,3570,0
|
|
20240619,185400,509430790,3570,3570,3570,3570,0
|
|
20240619,185300,509430790,3570,3570,3570,3570,0
|
|
20240619,185200,509430790,3570,3570,3570,3570,0
|
|
20240619,185100,509430790,3570,3570,3570,3570,0
|
|
20240619,185000,509430790,3570,3570,3570,3570,0
|
|
20240619,184900,509430790,3570,3570,3570,3570,0
|
|
20240619,184800,509430790,3570,3570,3570,3570,0
|
|
20240619,184700,509430790,3570,3570,3570,3570,0
|
|
20240619,184600,509430790,3570,3570,3570,3570,0
|
|
20240619,184500,509430790,3570,3570,3570,3570,0
|
|
20240619,184400,509430790,3570,3570,3570,3570,0
|
|
20240619,184300,509430790,3570,3570,3570,3570,0
|
|
20240619,184200,509430790,3570,3570,3570,3570,0
|
|
20240619,184100,509430790,3570,3570,3570,3570,0
|
|
20240619,184000,509430790,3570,3570,3570,3570,0
|
|
20240619,183900,509430790,3570,3570,3570,3570,0
|
|
20240619,183800,509430790,3570,3570,3570,3570,0
|
|
20240619,183700,509430790,3570,3570,3570,3570,0
|
|
20240619,183600,509430790,3570,3570,3570,3570,11865
|
|
20240619,183500,509430790,3570,3570,3570,3570,0
|
|
20240619,183400,509430790,3570,3570,3570,3570,0
|
|
20240619,183300,509430790,3570,3570,3570,3570,0
|
|
20240619,183200,509430790,3570,3570,3570,3570,0
|
|
20240619,183100,509430790,3570,3570,3570,3570,0
|
|
20240619,183000,509430790,3570,3570,3570,3570,0
|
|
20240619,182900,509430790,3570,3570,3570,3570,0
|
|
20240619,182800,509430790,3570,3570,3570,3570,0
|
|
20240619,182700,509430790,3570,3570,3570,3570,0
|
|
20240619,182600,509430790,3570,3570,3570,3570,0
|
|
20240619,182500,509430790,3570,3570,3570,3570,0
|
|
20240619,182400,509430790,3570,3570,3570,3570,0
|
|
20240619,182300,509430790,3570,3570,3570,3570,0
|
|
20240619,182200,509430790,3570,3570,3570,3570,0
|
|
20240619,182100,509430790,3570,3570,3570,3570,0
|
|
20240619,182000,509430790,3570,3570,3570,3570,0
|
|
20240619,181900,509430790,3570,3570,3570,3570,0
|
|
20240619,181800,509430790,3570,3570,3570,3570,0
|
|
20240619,181700,509430790,3570,3570,3570,3570,0
|
|
20240619,181600,509430790,3570,3570,3570,3570,0
|
|
20240619,181500,509430790,3570,3570,3570,3570,0
|
|
20240619,181400,509430790,3570,3570,3570,3570,0
|
|
20240619,181300,509430790,3570,3570,3570,3570,0
|
|
20240619,181200,509430790,3570,3570,3570,3570,0
|
|
20240619,181100,509430790,3570,3570,3570,3570,0
|
|
20240619,181000,509430790,3570,3570,3570,3570,0
|
|
20240619,180900,509430790,3570,3570,3570,3570,0
|
|
20240619,180800,509430790,3570,3570,3570,3570,0
|
|
20240619,180700,509430790,3570,3570,3570,3570,0
|
|
20240619,180600,509430790,3570,3570,3570,3570,11865
|
|
20240619,180500,509430790,3570,3570,3570,3570,0
|
|
20240619,180400,509430790,3570,3570,3570,3570,0
|
|
20240619,180300,509430790,3570,3570,3570,3570,0
|
|
20240619,180200,509430790,3570,3570,3570,3570,0
|
|
20240619,180100,509430790,3570,3570,3570,3570,0
|
|
20240619,180000,509430790,3570,3570,3570,3570,0
|
|
20240619,175900,509430790,3570,3570,3570,3570,0
|
|
20240619,175800,509430790,3570,3570,3570,3570,0
|
|
20240619,175700,509430790,3570,3570,3570,3570,0
|
|
20240619,175600,509430790,3570,3570,3570,3570,0
|
|
20240619,175500,509430790,3570,3570,3570,3570,0
|
|
20240619,175400,509430790,3570,3570,3570,3570,0
|
|
20240619,175300,509430790,3570,3570,3570,3570,0
|
|
20240619,175200,509430790,3570,3570,3570,3570,0
|
|
20240619,175100,509430790,3570,3570,3570,3570,0
|
|
20240619,175000,509430790,3570,3570,3570,3570,0
|
|
20240619,174900,509430790,3570,3570,3570,3570,0
|
|
20240619,174800,509430790,3570,3570,3570,3570,0
|
|
20240619,174700,509430790,3570,3570,3570,3570,0
|
|
20240619,174600,509430790,3570,3570,3570,3570,0
|
|
20240619,174500,509430790,3570,3570,3570,3570,0
|
|
20240619,174400,509430790,3570,3570,3570,3570,0
|
|
20240619,174300,509430790,3570,3570,3570,3570,0
|
|
20240619,174200,509430790,3570,3570,3570,3570,0
|
|
20240619,174100,509430790,3570,3570,3570,3570,0
|
|
20240619,174000,509430790,3570,3570,3570,3570,0
|
|
20240619,173900,509430790,3570,3570,3570,3570,0
|
|
20240619,173800,509430790,3570,3570,3570,3570,0
|
|
20240619,173700,509430790,3570,3570,3570,3570,0
|
|
20240619,173600,509430790,3570,3570,3570,3570,11865
|
|
20240619,173500,509430790,3570,3570,3570,3570,0
|
|
20240619,173400,509430790,3570,3570,3570,3570,0
|
|
20240619,173300,509430790,3570,3570,3570,3570,0
|
|
20240619,173200,509430790,3570,3570,3570,3570,0
|
|
20240619,173100,509430790,3570,3570,3570,3570,0
|
|
20240619,173000,509430790,3570,3570,3570,3570,0
|
|
20240619,172900,509430790,3570,3570,3570,3570,0
|
|
20240619,172800,509430790,3570,3570,3570,3570,0
|
|
20240619,172700,509430790,3570,3570,3570,3570,0
|
|
20240619,172600,509430790,3570,3570,3570,3570,0
|
|
20240619,172500,509430790,3570,3570,3570,3570,0
|
|
20240619,172400,509430790,3570,3570,3570,3570,0
|
|
20240619,172300,509430790,3570,3570,3570,3570,0
|
|
20240619,172200,509430790,3570,3570,3570,3570,0
|
|
20240619,172100,509430790,3570,3570,3570,3570,0
|
|
20240619,172000,509430790,3570,3570,3570,3570,0
|
|
20240619,171900,509430790,3570,3570,3570,3570,0
|
|
20240619,171800,509430790,3570,3570,3570,3570,0
|
|
20240619,171700,509430790,3570,3570,3570,3570,0
|
|
20240619,171600,509430790,3570,3570,3570,3570,0
|
|
20240619,171500,509430790,3570,3570,3570,3570,0
|
|
20240619,171400,509430790,3570,3570,3570,3570,0
|
|
20240619,171300,509430790,3570,3570,3570,3570,0
|
|
20240619,171200,509430790,3570,3570,3570,3570,0
|
|
20240619,171100,509430790,3570,3570,3570,3570,0
|
|
20240619,171000,509430790,3570,3570,3570,3570,0
|
|
20240619,170900,509430790,3570,3570,3570,3570,0
|
|
20240619,170800,509430790,3570,3570,3570,3570,0
|
|
20240619,170700,509430790,3570,3570,3570,3570,0
|
|
20240619,170600,509430790,3570,3570,3570,3570,11865
|
|
20240619,170500,509430790,3570,3570,3570,3570,0
|
|
20240619,170400,509430790,3570,3570,3570,3570,0
|
|
20240619,170300,509430790,3570,3570,3570,3570,0
|
|
20240619,170200,509430790,3570,3570,3570,3570,0
|
|
20240619,170100,509430790,3570,3570,3570,3570,0
|
|
20240619,170000,509430790,3570,3570,3570,3570,0
|
|
20240619,165900,509430790,3570,3570,3570,3570,0
|
|
20240619,165800,509430790,3570,3570,3570,3570,0
|
|
20240619,165700,509430790,3570,3570,3570,3570,0
|
|
20240619,165600,509430790,3570,3570,3570,3570,0
|
|
20240619,165500,509430790,3570,3570,3570,3570,0
|
|
20240619,165400,509430790,3570,3570,3570,3570,0
|
|
20240619,165300,509430790,3570,3570,3570,3570,0
|
|
20240619,165200,509430790,3570,3570,3570,3570,0
|
|
20240619,165100,509430790,3570,3570,3570,3570,0
|
|
20240619,165000,509430790,3570,3570,3570,3570,0
|
|
20240619,164900,509430790,3570,3570,3570,3570,0
|
|
20240619,164800,509430790,3570,3570,3570,3570,0
|
|
20240619,164700,509430790,3570,3570,3570,3570,0
|
|
20240619,164600,509430790,3570,3570,3570,3570,0
|
|
20240619,164500,509430790,3570,3570,3570,3570,0
|
|
20240619,164400,509430790,3570,3570,3570,3570,0
|
|
20240619,164300,509430790,3570,3570,3570,3570,0
|
|
20240619,164200,509430790,3570,3570,3570,3570,0
|
|
20240619,164100,509430790,3570,3570,3570,3570,0
|
|
20240619,164000,509430790,3570,3570,3570,3570,0
|
|
20240619,163900,509430790,3570,3570,3570,3570,0
|
|
20240619,163800,509430790,3570,3570,3570,3570,0
|
|
20240619,163700,509430790,3570,3570,3570,3570,0
|
|
20240619,163600,509430790,3570,3570,3570,3570,11865
|
|
20240619,163500,509430790,3570,3570,3570,3570,0
|
|
20240619,163400,509430790,3570,3570,3570,3570,0
|
|
20240619,163300,509430790,3570,3570,3570,3570,0
|
|
20240619,163200,509430790,3570,3570,3570,3570,0
|
|
20240619,163100,509430790,3570,3570,3570,3570,0
|
|
20240619,163000,509430790,3570,3570,3570,3570,0
|
|
20240619,162900,509430790,3570,3570,3570,3570,0
|
|
20240619,162800,509430790,3570,3570,3570,3570,0
|
|
20240619,162700,509430790,3570,3570,3570,3570,0
|
|
20240619,162600,509430790,3570,3570,3570,3570,0
|
|
20240619,162500,509430790,3570,3570,3570,3570,0
|
|
20240619,162400,509430790,3570,3570,3570,3570,0
|
|
20240619,162300,509430790,3570,3570,3570,3570,0
|
|
20240619,162200,509430790,3570,3570,3570,3570,0
|
|
20240619,162100,509430790,3570,3570,3570,3570,0
|
|
20240619,162000,509430790,3570,3570,3570,3570,0
|
|
20240619,161900,509430790,3570,3570,3570,3570,0
|
|
20240619,161800,509430790,3570,3570,3570,3570,0
|
|
20240619,161700,509430790,3570,3570,3570,3570,0
|
|
20240619,161600,509430790,3570,3570,3570,3570,0
|
|
20240619,161500,509430790,3570,3570,3570,3570,0
|
|
20240619,161400,509430790,3570,3570,3570,3570,0
|
|
20240619,161300,509430790,3570,3570,3570,3570,0
|
|
20240619,161200,509430790,3570,3570,3570,3570,0
|
|
20240619,161100,509430790,3570,3570,3570,3570,0
|
|
20240619,161000,509430790,3570,3570,3570,3570,0
|
|
20240619,160900,509430790,3570,3570,3570,3570,0
|
|
20240619,160800,509430790,3570,3570,3570,3570,0
|
|
20240619,160700,509430790,3570,3570,3570,3570,0
|
|
20240619,160600,509430790,3570,3570,3570,3570,11865
|
|
20240619,160500,509430790,3570,3570,3570,3570,0
|
|
20240619,160400,509430790,3570,3570,3570,3570,0
|
|
20240619,160300,509430790,3570,3570,3570,3570,0
|
|
20240619,160200,509430790,3570,3570,3570,3570,0
|
|
20240619,160100,509430790,3570,3570,3570,3570,0
|
|
20240619,160000,509430790,3570,3570,3570,3570,0
|
|
20240619,155900,509430790,3570,3570,3570,3570,0
|
|
20240619,155800,509430790,3570,3570,3570,3570,0
|
|
20240619,155700,509430790,3570,3570,3570,3570,0
|
|
20240619,155600,509430790,3570,3570,3570,3570,0
|
|
20240619,155500,509430790,3570,3570,3570,3570,0
|
|
20240619,155400,509430790,3570,3570,3570,3570,0
|
|
20240619,155300,509430790,3570,3570,3570,3570,0
|
|
20240619,155200,509430790,3570,3570,3570,3570,0
|
|
20240619,155100,509430790,3570,3570,3570,3570,0
|
|
20240619,155000,509430790,3570,3570,3570,3570,0
|
|
20240619,154900,509430790,3570,3570,3570,3570,0
|
|
20240619,154800,509430790,3570,3570,3570,3570,0
|
|
20240619,154700,509430790,3570,3570,3570,3570,0
|
|
20240619,154600,509430790,3570,3570,3570,3570,0
|
|
20240619,154500,509430790,3570,3570,3570,3570,0
|
|
20240619,154400,509430790,3570,3570,3570,3570,0
|
|
20240619,154300,509430790,3570,3570,3570,3570,0
|
|
20240619,154200,509430790,3570,3570,3570,3570,0
|
|
20240619,154100,509430790,3570,3570,3570,3570,0
|
|
20240619,154000,509430790,3570,3570,3570,3570,0
|
|
20240619,153900,509430790,3570,3570,3570,3570,0
|
|
20240619,153800,509430790,3570,3570,3570,3570,0
|
|
20240619,153700,509430790,3570,3570,3570,3570,0
|
|
20240619,153600,509430790,3570,3570,3570,3570,11865
|
|
20240619,153500,509430790,3570,3570,3570,3570,0
|
|
20240619,153400,509430790,3570,3570,3570,3570,0
|
|
20240619,153300,509430790,3570,3570,3570,3570,0
|
|
20240619,153200,509430790,3570,3570,3570,3570,0
|
|
20240619,153100,509430790,3570,3570,3570,3570,0
|
|
20240619,153000,509430790,3570,3570,3570,3570,11865
|
|
20240619,152900,467072740,3570,3570,3570,3570,0
|
|
20240619,152800,467072740,3570,3570,3570,3570,0
|
|
20240619,152700,467072740,3570,3570,3570,3570,0
|
|
20240619,152600,467072740,3570,3570,3570,3570,0
|
|
20240619,152500,467072740,3570,3570,3570,3570,0
|
|
20240619,152400,467072740,3570,3570,3570,3570,0
|
|
20240619,152300,467072740,3570,3570,3570,3570,0
|
|
20240619,152200,467072740,3570,3570,3570,3570,0
|
|
20240619,152100,467072740,3570,3570,3570,3570,0
|
|
20240619,152000,467072740,3570,3570,3570,3570,0
|
|
20240619,151900,467072740,3570,3570,3570,3565,606
|
|
20240619,151800,464911315,3565,3560,3565,3560,2330
|
|
20240619,151700,456606635,3565,3565,3565,3565,0
|
|
20240619,151600,456606635,3565,3560,3565,3560,157
|
|
20240619,151500,456046955,3565,3565,3565,3565,6
|
|
20240619,151400,456025565,3560,3565,3565,3560,9
|
|
20240619,151300,455993505,3565,3560,3565,3550,6415
|
|
20240619,151200,433185950,3565,3565,3565,3560,106
|
|
20240619,151100,432808560,3565,3565,3565,3560,898
|
|
20240619,151000,429611665,3560,3560,3560,3560,3000
|
|
20240619,150900,418931665,3560,3565,3565,3560,362
|
|
20240619,150800,417641160,3565,3570,3570,3565,246
|
|
20240619,150700,416763020,3570,3570,3570,3570,5
|
|
20240619,150600,416745170,3570,3560,3570,3560,1008
|
|
20240619,150500,413146660,3560,3570,3570,3560,1604
|
|
20240619,150400,407424970,3565,3560,3570,3560,519
|
|
20240619,150300,405574480,3565,3565,3565,3565,4
|
|
20240619,150200,405560220,3565,3565,3565,3565,3
|
|
20240619,150100,405549525,3565,3565,3565,3565,4
|
|
20240619,150000,405535265,3565,3565,3565,3565,861
|
|
20240619,145900,402465800,3565,3565,3565,3560,16
|
|
20240619,145800,402408805,3565,3565,3565,3565,5
|
|
20240619,145700,402390980,3565,3565,3565,3565,9
|
|
20240619,145600,402358895,3565,3565,3565,3565,9
|
|
20240619,145500,402326810,3570,3570,3570,3570,1
|
|
20240619,145400,402323240,3565,3565,3565,3565,0
|
|
20240619,145300,402323240,3565,3565,3565,3565,213
|
|
20240619,145200,401563895,3565,3565,3565,3560,559
|
|
20240619,145100,399573280,3565,3570,3570,3565,3076
|
|
20240619,145000,388606960,3570,3565,3570,3565,861
|
|
20240619,144900,385535950,3570,3565,3570,3560,501
|
|
20240619,144800,383752335,3570,3570,3570,3570,165
|
|
20240619,144700,383163285,3570,3570,3570,3570,6
|
|
20240619,144600,383141865,3570,3565,3570,3565,563
|
|
20240619,144500,381134760,3565,3565,3565,3565,3
|
|
20240619,144400,381124065,3565,3565,3565,3565,172
|
|
20240619,144300,380510885,3565,3565,3565,3565,4
|
|
20240619,144200,380496625,3565,3565,3565,3565,2
|
|
20240619,144100,380489495,3565,3565,3565,3565,6
|
|
20240619,144000,380468105,3565,3565,3565,3565,225
|
|
20240619,143900,379665980,3570,3565,3570,3565,208
|
|
20240619,143800,378924445,3570,3570,3570,3570,0
|
|
20240619,143700,378924445,3570,3565,3570,3565,2047
|
|
20240619,143600,371626880,3565,3565,3565,3565,0
|
|
20240619,143500,371626880,3565,3565,3565,3565,3
|
|
20240619,143400,371616185,3565,3560,3565,3560,346
|
|
20240619,143300,370384320,3565,3565,3565,3565,270
|
|
20240619,143200,369421770,3565,3565,3565,3565,1
|
|
20240619,143100,369418205,3565,3565,3565,3565,3
|
|
20240619,143000,369407510,3565,3570,3570,3565,20
|
|
20240619,142900,369336205,3570,3570,3570,3565,182
|
|
20240619,142800,368687350,3570,3570,3570,3565,10
|
|
20240619,142700,368651680,3570,3570,3570,3565,27
|
|
20240619,142600,368555415,3570,3570,3570,3570,632
|
|
20240619,142500,366299175,3570,3560,3570,3560,3695
|
|
20240619,142400,353130590,3560,3560,3560,3560,0
|
|
20240619,142300,353130590,3560,3565,3565,3560,801
|
|
20240619,142200,350276530,3565,3565,3565,3565,10
|
|
20240619,142100,350240880,3565,3565,3565,3565,1
|
|
20240619,142000,350237315,3565,3565,3565,3565,0
|
|
20240619,141900,350237315,3565,3565,3565,3565,0
|
|
20240619,141800,350237315,3565,3560,3565,3560,2417
|
|
20240619,141700,341632790,3560,3560,3560,3560,170
|
|
20240619,141600,341027590,3560,3560,3560,3560,65
|
|
20240619,141500,340796190,3560,3560,3560,3560,5
|
|
20240619,141400,340778390,3560,3565,3565,3560,351
|
|
20240619,141300,339528800,3565,3560,3565,3560,458
|
|
20240619,141200,337898315,3560,3560,3560,3550,3641
|
|
20240619,141100,324953800,3565,3565,3565,3560,278
|
|
20240619,141000,323964060,3565,3565,3565,3560,114
|
|
20240619,140900,323558200,3565,3565,3565,3565,44
|
|
20240619,140800,323401340,3565,3565,3565,3565,100
|
|
20240619,140700,323044840,3565,3560,3565,3560,73
|
|
20240619,140600,322784895,3565,3560,3565,3560,455
|
|
20240619,140500,321164820,3560,3560,3560,3560,16
|
|
20240619,140400,321107860,3560,3565,3565,3560,1525
|
|
20240619,140300,315673350,3565,3565,3565,3565,1
|
|
20240619,140200,315669785,3565,3565,3565,3560,633
|
|
20240619,140100,313416290,3565,3565,3565,3565,1
|
|
20240619,140000,313412725,3565,3560,3565,3560,1328
|
|
20240619,135900,308683405,3565,3565,3565,3565,0
|
|
20240619,135800,308683405,3565,3565,3565,3565,500
|
|
20240619,135700,306900905,3565,3555,3565,3555,1884
|
|
20240619,135600,300197275,3560,3560,3560,3560,5
|
|
20240619,135500,300179475,3560,3565,3565,3560,2217
|
|
20240619,135400,292286230,3565,3560,3565,3560,43
|
|
20240619,135300,292133090,3565,3555,3570,3550,10507
|
|
20240619,135200,254752240,3550,3550,3550,3550,1529
|
|
20240619,135100,249324290,3550,3545,3550,3545,2
|
|
20240619,135000,249317195,3550,3550,3550,3550,42
|
|
20240619,134900,249168095,3550,3545,3550,3545,1401
|
|
20240619,134800,244194730,3545,3545,3545,3545,14
|
|
20240619,134700,244145100,3550,3550,3550,3550,0
|
|
20240619,134600,244145100,3550,3545,3550,3545,501
|
|
20240619,134500,242369050,3550,3545,3550,3545,792
|
|
20240619,134400,239561200,3545,3545,3545,3545,375
|
|
20240619,134300,238231825,3545,3545,3545,3545,8
|
|
20240619,134200,238203465,3545,3545,3545,3545,100
|
|
20240619,134100,237848965,3545,3545,3545,3545,2
|
|
20240619,134000,237841875,3540,3540,3540,3540,2410
|
|
20240619,133900,229310475,3540,3540,3540,3540,154
|
|
20240619,133800,228765315,3540,3535,3540,3535,53
|
|
20240619,133700,228577955,3535,3535,3535,3535,0
|
|
20240619,133600,228577955,3535,3535,3535,3535,37
|
|
20240619,133500,228447160,3540,3540,3540,3540,0
|
|
20240619,133400,228447160,3540,3535,3540,3535,63
|
|
20240619,133300,228224435,3540,3530,3540,3530,881
|
|
20240619,133200,225110100,3530,3535,3535,3530,1723
|
|
20240619,133100,219027900,3535,3530,3535,3530,14
|
|
20240619,133000,218978420,3530,3530,3530,3530,0
|
|
20240619,132900,218978420,3530,3530,3535,3530,8
|
|
20240619,132800,218950170,3530,3530,3530,3530,4
|
|
20240619,132700,218936050,3535,3535,3535,3535,306
|
|
20240619,132600,217854340,3530,3530,3530,3530,128
|
|
20240619,132500,217402500,3530,3530,3530,3530,1
|
|
20240619,132400,217398970,3530,3530,3530,3530,0
|
|
20240619,132300,217398970,3530,3530,3530,3530,13
|
|
20240619,132200,217353080,3520,3530,3530,3520,606
|
|
20240619,132100,215219595,3520,3535,3535,3520,7549
|
|
20240619,132000,188642055,3530,3535,3535,3530,34
|
|
20240619,131900,188522030,3535,3535,3535,3535,3
|
|
20240619,131800,188511425,3535,3535,3535,3535,3
|
|
20240619,131700,188500820,3535,3535,3535,3525,103
|
|
20240619,131600,188137660,3535,3535,3535,3535,3
|
|
20240619,131500,188127055,3535,3535,3535,3535,6
|
|
20240619,131400,188105845,3535,3535,3535,3535,1
|
|
20240619,131300,188102310,3535,3535,3535,3535,2
|
|
20240619,131200,188095240,3530,3535,3535,3530,189
|
|
20240619,131100,187428060,3535,3535,3535,3535,4
|
|
20240619,131000,187413920,3535,3535,3535,3535,1
|
|
20240619,130900,187410385,3535,3535,3535,3535,3
|
|
20240619,130800,187399780,3535,3535,3535,3535,205
|
|
20240619,130700,186675105,3535,3535,3535,3535,0
|
|
20240619,130600,186675105,3535,3535,3535,3535,0
|
|
20240619,130500,186675105,3535,3535,3535,3535,1
|
|
20240619,130400,186671570,3535,3535,3535,3535,0
|
|
20240619,130300,186671570,3535,3535,3535,3535,0
|
|
20240619,130200,186671570,3535,3535,3535,3535,0
|
|
20240619,130100,186671570,3535,3535,3535,3535,0
|
|
20240619,130000,186671570,3535,3535,3535,3530,192
|
|
20240619,125900,185992875,3530,3530,3530,3530,0
|
|
20240619,125800,185992875,3530,3535,3535,3530,2680
|
|
20240619,125700,176529505,3535,3535,3535,3535,0
|
|
20240619,125600,176529505,3535,3535,3535,3535,7
|
|
20240619,125500,176504760,3540,3540,3540,3540,407
|
|
20240619,125400,175063980,3535,3535,3535,3535,101
|
|
20240619,125300,174706945,3540,3540,3540,3540,0
|
|
20240619,125200,174706945,3540,3540,3540,3540,4
|
|
20240619,125100,174692785,3540,3540,3540,3540,0
|
|
20240619,125000,174692785,3540,3540,3540,3540,4
|
|
20240619,124900,174678625,3540,3540,3540,3540,0
|
|
20240619,124800,174678625,3540,3540,3540,3540,1
|
|
20240619,124700,174675085,3535,3535,3535,3535,0
|
|
20240619,124600,174675085,3535,3535,3535,3535,0
|
|
20240619,124500,174675085,3535,3535,3535,3535,0
|
|
20240619,124400,174675085,3535,3535,3535,3535,0
|
|
20240619,124300,174675085,3535,3540,3540,3535,38
|
|
20240619,124200,174540705,3540,3540,3540,3540,0
|
|
20240619,124100,174540705,3540,3540,3540,3540,0
|
|
20240619,124000,174540705,3540,3540,3540,3540,1
|
|
20240619,123900,174537165,3540,3540,3540,3540,228
|
|
20240619,123800,173730045,3540,3540,3540,3540,1
|
|
20240619,123700,173726505,3540,3540,3540,3540,80
|
|
20240619,123600,173443305,3540,3540,3540,3540,0
|
|
20240619,123500,173443305,3540,3540,3540,3540,0
|
|
20240619,123400,173443305,3540,3540,3540,3540,0
|
|
20240619,123300,173443305,3540,3540,3540,3540,2
|
|
20240619,123200,173436225,3540,3540,3540,3540,1
|
|
20240619,123100,173432685,3535,3535,3535,3535,238
|
|
20240619,123000,172591355,3535,3535,3535,3535,8
|
|
20240619,122900,172563075,3535,3535,3535,3535,1
|
|
20240619,122800,172559540,3535,3535,3535,3535,326
|
|
20240619,122700,171407130,3535,3535,3535,3535,0
|
|
20240619,122600,171407130,3535,3535,3535,3535,1371
|
|
20240619,122500,166560645,3530,3535,3535,3530,373
|
|
20240619,122400,165242150,3535,3535,3535,3535,0
|
|
20240619,122300,165242150,3535,3535,3535,3535,0
|
|
20240619,122200,165242150,3535,3535,3535,3535,0
|
|
20240619,122100,165242150,3535,3535,3535,3535,0
|
|
20240619,122000,165242150,3535,3535,3535,3535,0
|
|
20240619,121900,165242150,3535,3535,3535,3535,1
|
|
20240619,121800,165238615,3530,3530,3530,3530,141
|
|
20240619,121700,164740885,3530,3530,3530,3530,51
|
|
20240619,121600,164560855,3530,3530,3530,3530,100
|
|
20240619,121500,164207855,3530,3530,3530,3530,0
|
|
20240619,121400,164207855,3530,3530,3530,3530,349
|
|
20240619,121300,162975885,3530,3530,3530,3530,8
|
|
20240619,121200,162947645,3530,3530,3530,3530,4
|
|
20240619,121100,162933525,3530,3530,3530,3530,1
|
|
20240619,121000,162929995,3525,3525,3525,3525,4
|
|
20240619,120900,162915895,3530,3530,3530,3530,0
|
|
20240619,120800,162915895,3530,3535,3535,3530,8
|
|
20240619,120700,162887650,3535,3535,3535,3535,0
|
|
20240619,120600,162887650,3535,3530,3535,3530,3
|
|
20240619,120500,162877050,3525,3530,3530,3525,1712
|
|
20240619,120400,156842245,3530,3530,3530,3530,865
|
|
20240619,120300,153788795,3535,3535,3535,3535,0
|
|
20240619,120200,153788795,3535,3535,3535,3535,0
|
|
20240619,120100,153788795,3535,3535,3535,3535,0
|
|
20240619,120000,153788795,3535,3535,3535,3535,0
|
|
20240619,115900,153788795,3535,3535,3535,3535,0
|
|
20240619,115800,153788795,3535,3535,3535,3535,1
|
|
20240619,115700,153785260,3535,3535,3535,3535,0
|
|
20240619,115600,153785260,3535,3535,3535,3535,0
|
|
20240619,115500,153785260,3535,3530,3535,3530,1163
|
|
20240619,115400,149678880,3530,3530,3530,3530,508
|
|
20240619,115300,147885640,3530,3530,3530,3530,1252
|
|
20240619,115200,143466080,3530,3530,3530,3530,182
|
|
20240619,115100,142823620,3530,3530,3530,3530,4
|
|
20240619,115000,142809500,3530,3530,3530,3525,360
|
|
20240619,114900,141540480,3530,3530,3530,3530,512
|
|
20240619,114800,139733120,3530,3530,3530,3530,0
|
|
20240619,114700,139733120,3530,3530,3530,3530,0
|
|
20240619,114600,139733120,3530,3530,3530,3530,0
|
|
20240619,114500,139733120,3530,3530,3530,3530,0
|
|
20240619,114400,139733120,3530,3530,3530,3530,0
|
|
20240619,114300,139733120,3530,3530,3530,3530,1459
|
|
20240619,114200,134582850,3530,3530,3530,3530,10
|
|
20240619,114100,134547550,3525,3525,3525,3525,1337
|
|
20240619,114000,129834625,3525,3525,3525,3520,1543
|
|
20240619,113900,124395665,3525,3525,3525,3525,500
|
|
20240619,113800,122633165,3525,3525,3525,3525,7
|
|
20240619,113700,122608490,3525,3525,3525,3525,0
|
|
20240619,113600,122608490,3525,3525,3525,3525,0
|
|
20240619,113500,122608490,3525,3525,3525,3525,38
|
|
20240619,113400,122474540,3530,3530,3530,3530,56
|
|
20240619,113300,122276860,3525,3525,3525,3525,0
|
|
20240619,113200,122276860,3525,3525,3525,3525,0
|
|
20240619,113100,122276860,3525,3525,3525,3525,0
|
|
20240619,113000,122276860,3525,3525,3525,3525,0
|
|
20240619,112900,122276860,3525,3525,3525,3525,0
|
|
20240619,112800,122276860,3525,3525,3525,3525,0
|
|
20240619,112700,122276860,3525,3525,3525,3525,0
|
|
20240619,112600,122276860,3525,3530,3530,3525,461
|
|
20240619,112500,120651100,3520,3525,3525,3520,184
|
|
20240619,112400,120003250,3530,3530,3530,3530,0
|
|
20240619,112300,120003250,3530,3530,3530,3530,4
|
|
20240619,112200,119989130,3530,3530,3530,3530,0
|
|
20240619,112100,119989130,3530,3530,3530,3530,4
|
|
20240619,112000,119975010,3525,3525,3525,3525,0
|
|
20240619,111900,119975010,3525,3525,3525,3525,0
|
|
20240619,111800,119975010,3525,3525,3525,3525,1
|
|
20240619,111700,119971485,3525,3525,3525,3525,0
|
|
20240619,111600,119971485,3525,3525,3525,3525,81
|
|
20240619,111500,119685960,3525,3525,3525,3525,423
|
|
20240619,111400,118194885,3525,3525,3525,3525,1
|
|
20240619,111300,118191360,3525,3525,3525,3525,0
|
|
20240619,111200,118191360,3525,3525,3525,3525,4
|
|
20240619,111100,118177260,3525,3525,3525,3525,0
|
|
20240619,111000,118177260,3525,3525,3525,3525,0
|
|
20240619,110900,118177260,3525,3525,3525,3525,6
|
|
20240619,110800,118156110,3525,3525,3525,3525,1
|
|
20240619,110700,118152585,3525,3525,3525,3525,2
|
|
20240619,110600,118145535,3525,3525,3525,3525,22
|
|
20240619,110500,118067985,3525,3525,3525,3525,5
|
|
20240619,110400,118050360,3525,3520,3525,3520,71
|
|
20240619,110300,117800430,3525,3525,3525,3525,2
|
|
20240619,110200,117793380,3525,3525,3525,3525,5
|
|
20240619,110100,117775755,3525,3525,3525,3525,6
|
|
20240619,110000,117754605,3525,3525,3525,3525,2
|
|
20240619,105900,117747555,3525,3525,3525,3525,4
|
|
20240619,105800,117733455,3525,3525,3525,3520,1391
|
|
20240619,105700,112837080,3525,3520,3525,3520,665
|
|
20240619,105600,110496265,3530,3530,3530,3530,0
|
|
20240619,105500,110496265,3530,3525,3530,3525,150
|
|
20240619,105400,109967510,3530,3530,3530,3530,0
|
|
20240619,105300,109967510,3530,3530,3530,3530,21
|
|
20240619,105200,109893380,3530,3530,3530,3530,29
|
|
20240619,105100,109791010,3530,3530,3530,3530,0
|
|
20240619,105000,109791010,3530,3530,3530,3530,202
|
|
20240619,104900,109077950,3530,3525,3530,3520,348
|
|
20240619,104800,107851540,3530,3525,3530,3525,62
|
|
20240619,104700,107632715,3525,3525,3525,3525,0
|
|
20240619,104600,107632715,3525,3525,3525,3525,1
|
|
20240619,104500,107629190,3525,3525,3525,3525,6
|
|
20240619,104400,107608040,3520,3520,3520,3520,137
|
|
20240619,104300,107125800,3520,3520,3520,3520,0
|
|
20240619,104200,107125800,3520,3525,3525,3520,2100
|
|
20240619,104100,99728800,3525,3525,3525,3525,1
|
|
20240619,104000,99725275,3525,3525,3525,3525,3
|
|
20240619,103900,99714700,3525,3525,3525,3525,781
|
|
20240619,103800,96961675,3525,3525,3525,3525,45
|
|
20240619,103700,96803050,3525,3525,3525,3525,29
|
|
20240619,103600,96700825,3525,3535,3535,3525,571
|
|
20240619,103500,94688010,3530,3530,3530,3530,0
|
|
20240619,103400,94688010,3530,3530,3530,3530,0
|
|
20240619,103300,94688010,3530,3530,3530,3530,0
|
|
20240619,103200,94688010,3530,3530,3530,3530,5
|
|
20240619,103100,94670360,3525,3525,3525,3525,0
|
|
20240619,103000,94670360,3525,3525,3525,3525,1200
|
|
20240619,102900,90440360,3535,3535,3535,3535,4
|
|
20240619,102800,90426220,3525,3525,3525,3525,0
|
|
20240619,102700,90426220,3525,3525,3525,3525,0
|
|
20240619,102600,90426220,3525,3525,3525,3525,0
|
|
20240619,102500,90426220,3525,3525,3525,3525,32
|
|
20240619,102400,90313420,3530,3530,3530,3530,2050
|
|
20240619,102300,83076920,3535,3535,3535,3535,0
|
|
20240619,102200,83076920,3535,3530,3535,3530,66
|
|
20240619,102100,82843910,3530,3530,3530,3530,0
|
|
20240619,102000,82843910,3530,3530,3530,3530,1
|
|
20240619,101900,82840380,3530,3530,3530,3530,9
|
|
20240619,101800,82808610,3535,3535,3535,3535,0
|
|
20240619,101700,82808610,3535,3535,3535,3535,0
|
|
20240619,101600,82808610,3535,3535,3535,3535,0
|
|
20240619,101500,82808610,3535,3535,3535,3535,4
|
|
20240619,101400,82794470,3535,3535,3535,3535,0
|
|
20240619,101300,82794470,3535,3535,3535,3535,1
|
|
20240619,101200,82790935,3535,3530,3535,3530,285
|
|
20240619,101100,81784875,3535,3535,3535,3535,4
|
|
20240619,101000,81770735,3535,3535,3535,3535,6
|
|
20240619,100900,81749525,3535,3535,3535,3535,1
|
|
20240619,100800,81745990,3525,3525,3525,3525,305
|
|
20240619,100700,80670865,3525,3525,3525,3525,0
|
|
20240619,100600,80670865,3525,3525,3525,3525,74
|
|
20240619,100500,80410015,3535,3535,3535,3535,4
|
|
20240619,100400,80395875,3535,3535,3535,3535,2
|
|
20240619,100300,80388805,3535,3535,3535,3535,0
|
|
20240619,100200,80388805,3535,3535,3535,3535,40
|
|
20240619,100100,80247405,3535,3535,3535,3535,4
|
|
20240619,100000,80233265,3530,3530,3530,3530,617
|
|
20240619,095900,78055255,3535,3530,3535,3530,364
|
|
20240619,095800,76769515,3535,3535,3535,3535,1
|
|
20240619,095700,76765980,3535,3535,3535,3535,7
|
|
20240619,095600,76741235,3535,3535,3535,3535,0
|
|
20240619,095500,76741235,3535,3535,3535,3535,1
|
|
20240619,095400,76737700,3535,3530,3535,3530,207
|
|
20240619,095300,76006985,3530,3530,3530,3530,205
|
|
20240619,095200,75283335,3530,3530,3530,3530,4
|
|
20240619,095100,75269215,3530,3530,3530,3530,195
|
|
20240619,095000,74580865,3530,3530,3530,3525,587
|
|
20240619,094900,72511355,3530,3530,3530,3530,0
|
|
20240619,094800,72511355,3530,3530,3530,3530,5
|
|
20240619,094700,72493705,3530,3530,3530,3530,5
|
|
20240619,094600,72476055,3530,3530,3530,3530,36
|
|
20240619,094500,72348975,3530,3530,3530,3530,104
|
|
20240619,094400,71981855,3530,3530,3530,3530,2
|
|
20240619,094300,71974795,3530,3530,3530,3525,57
|
|
20240619,094200,71773835,3530,3525,3530,3525,41
|
|
20240619,094100,71629110,3530,3530,3530,3525,676
|
|
20240619,094000,69246185,3530,3525,3530,3525,332
|
|
20240619,093900,68075475,3530,3530,3530,3530,1019
|
|
20240619,093800,64478405,3530,3530,3530,3530,0
|
|
20240619,093700,64478405,3530,3530,3530,3530,14
|
|
20240619,093600,64428985,3530,3530,3530,3530,1
|
|
20240619,093500,64425455,3530,3530,3530,3530,0
|
|
20240619,093400,64425455,3530,3525,3530,3525,1835
|
|
20240619,093300,57957060,3525,3525,3525,3520,4
|
|
20240619,093200,57942965,3525,3525,3525,3525,149
|
|
20240619,093100,57417740,3525,3525,3525,3525,5
|
|
20240619,093000,57400115,3525,3525,3525,3525,5
|
|
20240619,092900,57382490,3525,3525,3525,3525,5
|
|
20240619,092800,57364865,3525,3530,3530,3525,2246
|
|
20240619,092700,49447660,3530,3530,3530,3530,1
|
|
20240619,092600,49444130,3530,3530,3530,3530,171
|
|
20240619,092500,48840500,3525,3525,3525,3525,0
|
|
20240619,092400,48840500,3525,3525,3525,3525,1
|
|
20240619,092300,48836975,3525,3525,3525,3525,58
|
|
20240619,092200,48632525,3525,3525,3525,3525,220
|
|
20240619,092100,47857025,3530,3530,3530,3530,0
|
|
20240619,092000,47857025,3530,3530,3530,3530,300
|
|
20240619,091900,46798025,3530,3530,3530,3530,143
|
|
20240619,091800,46293235,3530,3530,3530,3530,860
|
|
20240619,091700,43257435,3530,3530,3530,3530,0
|
|
20240619,091600,43257435,3530,3530,3530,3530,0
|
|
20240619,091500,43257435,3530,3540,3540,3530,3
|
|
20240619,091400,43246825,3525,3530,3530,3525,140
|
|
20240619,091300,42753320,3525,3535,3535,3525,643
|
|
20240619,091200,40483600,3535,3535,3535,3535,0
|
|
20240619,091100,40483600,3535,3535,3535,3535,104
|
|
20240619,091000,40115960,3525,3535,3535,3525,151
|
|
20240619,090900,39582185,3535,3535,3540,3535,5167
|
|
20240619,090800,21295725,3525,3540,3540,3525,473
|
|
20240619,090700,19628205,3525,3530,3540,3525,164
|
|
20240619,090600,19049235,3540,3540,3540,3540,0
|
|
20240619,090500,19049235,3540,3525,3540,3525,504
|
|
20240619,090400,17265120,3535,3535,3535,3515,414
|
|
20240619,090300,15808085,3540,3540,3540,3540,62
|
|
20240619,090200,15588605,3540,3540,3540,3540,248
|
|
20240619,090100,14710685,3540,3540,3540,3540,148
|
|
20240619,090000,14186765,3535,3525,3535,3525,4023
|