598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,185500,103730415,2605,2605,2605,2605,1956
|
|
20240620,185400,103730415,2605,2605,2605,2605,0
|
|
20240620,185300,103730415,2605,2605,2605,2605,0
|
|
20240620,185200,103730415,2605,2605,2605,2605,0
|
|
20240620,185100,103730415,2605,2605,2605,2605,0
|
|
20240620,185000,103730415,2605,2605,2605,2605,0
|
|
20240620,184900,103730415,2605,2605,2605,2605,0
|
|
20240620,184800,103730415,2605,2605,2605,2605,0
|
|
20240620,184700,103730415,2605,2605,2605,2605,0
|
|
20240620,184600,103730415,2605,2605,2605,2605,0
|
|
20240620,184500,103730415,2605,2605,2605,2605,0
|
|
20240620,184400,103730415,2605,2605,2605,2605,0
|
|
20240620,184300,103730415,2605,2605,2605,2605,0
|
|
20240620,184200,103730415,2605,2605,2605,2605,0
|
|
20240620,184100,103730415,2605,2605,2605,2605,0
|
|
20240620,184000,103730415,2605,2605,2605,2605,0
|
|
20240620,183900,103730415,2605,2605,2605,2605,0
|
|
20240620,183800,103730415,2605,2605,2605,2605,0
|
|
20240620,183700,103730415,2605,2605,2605,2605,0
|
|
20240620,183600,103730415,2605,2605,2605,2605,0
|
|
20240620,183500,103730415,2605,2605,2605,2605,0
|
|
20240620,183400,103730415,2605,2605,2605,2605,0
|
|
20240620,183300,103730415,2605,2605,2605,2605,0
|
|
20240620,183200,103730415,2605,2605,2605,2605,0
|
|
20240620,183100,103730415,2605,2605,2605,2605,0
|
|
20240620,183000,103730415,2605,2605,2605,2605,0
|
|
20240620,182900,103730415,2605,2605,2605,2605,0
|
|
20240620,182800,103730415,2605,2605,2605,2605,0
|
|
20240620,182700,103730415,2605,2605,2605,2605,0
|
|
20240620,182600,103730415,2605,2605,2605,2605,0
|
|
20240620,182500,103730415,2605,2605,2605,2605,1956
|
|
20240620,182400,103730415,2605,2605,2605,2605,0
|
|
20240620,182300,103730415,2605,2605,2605,2605,0
|
|
20240620,182200,103730415,2605,2605,2605,2605,0
|
|
20240620,182100,103730415,2605,2605,2605,2605,0
|
|
20240620,182000,103730415,2605,2605,2605,2605,0
|
|
20240620,181900,103730415,2605,2605,2605,2605,0
|
|
20240620,181800,103730415,2605,2605,2605,2605,0
|
|
20240620,181700,103730415,2605,2605,2605,2605,0
|
|
20240620,181600,103730415,2605,2605,2605,2605,0
|
|
20240620,181500,103730415,2605,2605,2605,2605,0
|
|
20240620,181400,103730415,2605,2605,2605,2605,0
|
|
20240620,181300,103730415,2605,2605,2605,2605,0
|
|
20240620,181200,103730415,2605,2605,2605,2605,0
|
|
20240620,181100,103730415,2605,2605,2605,2605,0
|
|
20240620,181000,103730415,2605,2605,2605,2605,0
|
|
20240620,180900,103730415,2605,2605,2605,2605,0
|
|
20240620,180800,103730415,2605,2605,2605,2605,0
|
|
20240620,180700,103730415,2605,2605,2605,2605,0
|
|
20240620,180600,103730415,2605,2605,2605,2605,0
|
|
20240620,180500,103730415,2605,2605,2605,2605,0
|
|
20240620,180400,103730415,2605,2605,2605,2605,0
|
|
20240620,180300,103730415,2605,2605,2605,2605,0
|
|
20240620,180200,103730415,2605,2605,2605,2605,0
|
|
20240620,180100,103730415,2605,2605,2605,2605,0
|
|
20240620,180000,103730415,2605,2605,2605,2605,0
|
|
20240620,175900,103730415,2605,2605,2605,2605,0
|
|
20240620,175800,103730415,2605,2605,2605,2605,0
|
|
20240620,175700,103730415,2605,2605,2605,2605,0
|
|
20240620,175600,103730415,2605,2605,2605,2605,0
|
|
20240620,175500,103730415,2605,2605,2605,2605,1956
|
|
20240620,175400,103730415,2605,2605,2605,2605,0
|
|
20240620,175300,103730415,2605,2605,2605,2605,0
|
|
20240620,175200,103730415,2605,2605,2605,2605,0
|
|
20240620,175100,103730415,2605,2605,2605,2605,0
|
|
20240620,175000,103730415,2605,2605,2605,2605,0
|
|
20240620,174900,103730415,2605,2605,2605,2605,0
|
|
20240620,174800,103730415,2605,2605,2605,2605,0
|
|
20240620,174700,103730415,2605,2605,2605,2605,0
|
|
20240620,174600,103730415,2605,2605,2605,2605,0
|
|
20240620,174500,103730415,2605,2605,2605,2605,0
|
|
20240620,174400,103730415,2605,2605,2605,2605,0
|
|
20240620,174300,103730415,2605,2605,2605,2605,0
|
|
20240620,174200,103730415,2605,2605,2605,2605,0
|
|
20240620,174100,103730415,2605,2605,2605,2605,0
|
|
20240620,174000,103730415,2605,2605,2605,2605,0
|
|
20240620,173900,103730415,2605,2605,2605,2605,0
|
|
20240620,173800,103730415,2605,2605,2605,2605,0
|
|
20240620,173700,103730415,2605,2605,2605,2605,0
|
|
20240620,173600,103730415,2605,2605,2605,2605,0
|
|
20240620,173500,103730415,2605,2605,2605,2605,0
|
|
20240620,173400,103730415,2605,2605,2605,2605,0
|
|
20240620,173300,103730415,2605,2605,2605,2605,0
|
|
20240620,173200,103730415,2605,2605,2605,2605,0
|
|
20240620,173100,103730415,2605,2605,2605,2605,0
|
|
20240620,173000,103730415,2605,2605,2605,2605,0
|
|
20240620,172900,103730415,2605,2605,2605,2605,0
|
|
20240620,172800,103730415,2605,2605,2605,2605,0
|
|
20240620,172700,103730415,2605,2605,2605,2605,0
|
|
20240620,172600,103730415,2605,2605,2605,2605,0
|
|
20240620,172500,103730415,2605,2605,2605,2605,1956
|
|
20240620,172400,103730415,2605,2605,2605,2605,0
|
|
20240620,172300,103730415,2605,2605,2605,2605,0
|
|
20240620,172200,103730415,2605,2605,2605,2605,0
|
|
20240620,172100,103730415,2605,2605,2605,2605,0
|
|
20240620,172000,103730415,2605,2605,2605,2605,0
|
|
20240620,171900,103730415,2605,2605,2605,2605,0
|
|
20240620,171800,103730415,2605,2605,2605,2605,0
|
|
20240620,171700,103730415,2605,2605,2605,2605,0
|
|
20240620,171600,103730415,2605,2605,2605,2605,0
|
|
20240620,171500,103730415,2605,2605,2605,2605,0
|
|
20240620,171400,103730415,2605,2605,2605,2605,0
|
|
20240620,171300,103730415,2605,2605,2605,2605,0
|
|
20240620,171200,103730415,2605,2605,2605,2605,0
|
|
20240620,171100,103730415,2605,2605,2605,2605,0
|
|
20240620,171000,103730415,2605,2605,2605,2605,0
|
|
20240620,170900,103730415,2605,2605,2605,2605,0
|
|
20240620,170800,103730415,2605,2605,2605,2605,0
|
|
20240620,170700,103730415,2605,2605,2605,2605,0
|
|
20240620,170600,103730415,2605,2605,2605,2605,0
|
|
20240620,170500,103730415,2605,2605,2605,2605,0
|
|
20240620,170400,103730415,2605,2605,2605,2605,0
|
|
20240620,170300,103730415,2605,2605,2605,2605,0
|
|
20240620,170200,103730415,2605,2605,2605,2605,0
|
|
20240620,170100,103730415,2605,2605,2605,2605,0
|
|
20240620,170000,103730415,2605,2605,2605,2605,0
|
|
20240620,165900,103730415,2605,2605,2605,2605,0
|
|
20240620,165800,103730415,2605,2605,2605,2605,0
|
|
20240620,165700,103730415,2605,2605,2605,2605,0
|
|
20240620,165600,103730415,2605,2605,2605,2605,0
|
|
20240620,165500,103730415,2605,2605,2605,2605,1956
|
|
20240620,165400,103730415,2605,2605,2605,2605,0
|
|
20240620,165300,103730415,2605,2605,2605,2605,0
|
|
20240620,165200,103730415,2605,2605,2605,2605,0
|
|
20240620,165100,103730415,2605,2605,2605,2605,0
|
|
20240620,165000,103730415,2605,2605,2605,2605,0
|
|
20240620,164900,103730415,2605,2605,2605,2605,0
|
|
20240620,164800,103730415,2605,2605,2605,2605,0
|
|
20240620,164700,103730415,2605,2605,2605,2605,0
|
|
20240620,164600,103730415,2605,2605,2605,2605,0
|
|
20240620,164500,103730415,2605,2605,2605,2605,0
|
|
20240620,164400,103730415,2605,2605,2605,2605,0
|
|
20240620,164300,103730415,2605,2605,2605,2605,0
|
|
20240620,164200,103730415,2605,2605,2605,2605,0
|
|
20240620,164100,103730415,2605,2605,2605,2605,0
|
|
20240620,164000,103730415,2605,2605,2605,2605,0
|
|
20240620,163900,103730415,2605,2605,2605,2605,0
|
|
20240620,163800,103730415,2605,2605,2605,2605,0
|
|
20240620,163700,103730415,2605,2605,2605,2605,0
|
|
20240620,163600,103730415,2605,2605,2605,2605,0
|
|
20240620,163500,103730415,2605,2605,2605,2605,0
|
|
20240620,163400,103730415,2605,2605,2605,2605,0
|
|
20240620,163300,103730415,2605,2605,2605,2605,0
|
|
20240620,163200,103730415,2605,2605,2605,2605,0
|
|
20240620,163100,103730415,2605,2605,2605,2605,0
|
|
20240620,163000,103730415,2605,2605,2605,2605,0
|
|
20240620,162900,103730415,2605,2605,2605,2605,0
|
|
20240620,162800,103730415,2605,2605,2605,2605,0
|
|
20240620,162700,103730415,2605,2605,2605,2605,0
|
|
20240620,162600,103730415,2605,2605,2605,2605,0
|
|
20240620,162500,103730415,2605,2605,2605,2605,1956
|
|
20240620,162400,103730415,2605,2605,2605,2605,0
|
|
20240620,162300,103730415,2605,2605,2605,2605,0
|
|
20240620,162200,103730415,2605,2605,2605,2605,0
|
|
20240620,162100,103730415,2605,2605,2605,2605,0
|
|
20240620,162000,103730415,2605,2605,2605,2605,0
|
|
20240620,161900,103730415,2605,2605,2605,2605,0
|
|
20240620,161800,103730415,2605,2605,2605,2605,0
|
|
20240620,161700,103730415,2605,2605,2605,2605,0
|
|
20240620,161600,103730415,2605,2605,2605,2605,0
|
|
20240620,161500,103730415,2605,2605,2605,2605,0
|
|
20240620,161400,103730415,2605,2605,2605,2605,0
|
|
20240620,161300,103730415,2605,2605,2605,2605,0
|
|
20240620,161200,103730415,2605,2605,2605,2605,0
|
|
20240620,161100,103730415,2605,2605,2605,2605,0
|
|
20240620,161000,103730415,2605,2605,2605,2605,0
|
|
20240620,160900,103730415,2605,2605,2605,2605,0
|
|
20240620,160800,103730415,2605,2605,2605,2605,0
|
|
20240620,160700,103730415,2605,2605,2605,2605,0
|
|
20240620,160600,103730415,2605,2605,2605,2605,0
|
|
20240620,160500,103730415,2605,2605,2605,2605,0
|
|
20240620,160400,103730415,2605,2605,2605,2605,0
|
|
20240620,160300,103730415,2605,2605,2605,2605,0
|
|
20240620,160200,103730415,2605,2605,2605,2605,0
|
|
20240620,160100,103730415,2605,2605,2605,2605,0
|
|
20240620,160000,103730415,2605,2605,2605,2605,0
|
|
20240620,155900,103730415,2605,2605,2605,2605,0
|
|
20240620,155800,103730415,2605,2605,2605,2605,0
|
|
20240620,155700,103730415,2605,2605,2605,2605,0
|
|
20240620,155600,103730415,2605,2605,2605,2605,0
|
|
20240620,155500,103730415,2605,2605,2605,2605,1956
|
|
20240620,155400,103730415,2605,2605,2605,2605,0
|
|
20240620,155300,103730415,2605,2605,2605,2605,0
|
|
20240620,155200,103730415,2605,2605,2605,2605,0
|
|
20240620,155100,103730415,2605,2605,2605,2605,0
|
|
20240620,155000,103730415,2605,2605,2605,2605,0
|
|
20240620,154900,103730415,2605,2605,2605,2605,0
|
|
20240620,154800,103730415,2605,2605,2605,2605,0
|
|
20240620,154700,103730415,2605,2605,2605,2605,0
|
|
20240620,154600,103730415,2605,2605,2605,2605,0
|
|
20240620,154500,103730415,2605,2605,2605,2605,0
|
|
20240620,154400,103730415,2605,2605,2605,2605,0
|
|
20240620,154300,103730415,2605,2605,2605,2605,0
|
|
20240620,154200,103730415,2605,2605,2605,2605,0
|
|
20240620,154100,103730415,2605,2605,2605,2605,0
|
|
20240620,154000,103730415,2605,2605,2605,2605,0
|
|
20240620,153900,103730415,2605,2605,2605,2605,0
|
|
20240620,153800,103730415,2605,2605,2605,2605,0
|
|
20240620,153700,103730415,2605,2605,2605,2605,0
|
|
20240620,153600,103730415,2605,2605,2605,2605,0
|
|
20240620,153500,103730415,2605,2605,2605,2605,0
|
|
20240620,153400,103730415,2605,2605,2605,2605,0
|
|
20240620,153300,103730415,2605,2605,2605,2605,0
|
|
20240620,153200,103730415,2605,2605,2605,2605,0
|
|
20240620,153100,103730415,2605,2605,2605,2605,0
|
|
20240620,153000,103730415,2605,2605,2605,2605,1956
|
|
20240620,152900,98635035,2620,2620,2620,2620,0
|
|
20240620,152800,98635035,2620,2620,2620,2620,0
|
|
20240620,152700,98635035,2620,2620,2620,2620,0
|
|
20240620,152600,98635035,2620,2620,2620,2620,0
|
|
20240620,152500,98635035,2620,2620,2620,2620,0
|
|
20240620,152400,98635035,2620,2620,2620,2620,0
|
|
20240620,152300,98635035,2620,2620,2620,2620,0
|
|
20240620,152200,98635035,2620,2620,2620,2620,0
|
|
20240620,152100,98635035,2620,2620,2620,2620,0
|
|
20240620,152000,98635035,2620,2620,2620,2620,0
|
|
20240620,151900,98635035,2620,2620,2620,2620,0
|
|
20240620,151800,98635035,2620,2620,2620,2620,0
|
|
20240620,151700,98635035,2620,2620,2620,2620,3
|
|
20240620,151600,98627175,2605,2610,2610,2605,52
|
|
20240620,151500,98491665,2620,2620,2620,2620,0
|
|
20240620,151400,98491665,2620,2620,2620,2620,0
|
|
20240620,151300,98491665,2620,2620,2620,2620,3
|
|
20240620,151200,98483805,2620,2620,2620,2620,0
|
|
20240620,151100,98483805,2620,2620,2620,2620,380
|
|
20240620,151000,97488205,2620,2620,2620,2620,0
|
|
20240620,150900,97488205,2620,2615,2620,2615,8
|
|
20240620,150800,97467270,2615,2615,2615,2615,5
|
|
20240620,150700,97454195,2615,2615,2615,2615,175
|
|
20240620,150600,96996570,2615,2615,2615,2615,50
|
|
20240620,150500,96865820,2610,2610,2610,2610,0
|
|
20240620,150400,96865820,2610,2610,2610,2610,0
|
|
20240620,150300,96865820,2610,2610,2610,2610,381
|
|
20240620,150200,95871410,2610,2610,2610,2610,0
|
|
20240620,150100,95871410,2610,2610,2610,2610,89
|
|
20240620,150000,95639120,2610,2610,2610,2610,0
|
|
20240620,145900,95639120,2610,2610,2610,2610,0
|
|
20240620,145800,95639120,2610,2610,2610,2610,0
|
|
20240620,145700,95639120,2610,2610,2610,2610,0
|
|
20240620,145600,95639120,2610,2610,2610,2610,0
|
|
20240620,145500,95639120,2610,2610,2610,2610,0
|
|
20240620,145400,95639120,2610,2610,2610,2610,0
|
|
20240620,145300,95639120,2610,2610,2610,2610,164
|
|
20240620,145200,95211080,2610,2610,2610,2610,20
|
|
20240620,145100,95158880,2610,2610,2610,2610,125
|
|
20240620,145000,94832630,2615,2615,2615,2615,175
|
|
20240620,144900,94375005,2615,2615,2615,2615,0
|
|
20240620,144800,94375005,2615,2615,2615,2615,125
|
|
20240620,144700,94048130,2615,2615,2615,2615,1
|
|
20240620,144600,94045515,2620,2620,2620,2620,0
|
|
20240620,144500,94045515,2620,2620,2620,2620,10
|
|
20240620,144400,94019315,2615,2615,2615,2615,239
|
|
20240620,144300,93394330,2610,2610,2610,2610,9
|
|
20240620,144200,93370840,2610,2610,2610,2610,1625
|
|
20240620,144100,89129590,2610,2605,2610,2605,825
|
|
20240620,144000,86979840,2610,2610,2610,2610,125
|
|
20240620,143900,86653590,2610,2605,2610,2605,327
|
|
20240620,143800,85801740,2600,2600,2600,2600,0
|
|
20240620,143700,85801740,2600,2600,2600,2600,0
|
|
20240620,143600,85801740,2600,2600,2600,2600,0
|
|
20240620,143500,85801740,2600,2600,2600,2600,0
|
|
20240620,143400,85801740,2600,2600,2600,2600,0
|
|
20240620,143300,85801740,2600,2600,2600,2600,9
|
|
20240620,143200,85778340,2605,2605,2605,2605,0
|
|
20240620,143100,85778340,2605,2605,2605,2605,400
|
|
20240620,143000,84736340,2605,2605,2605,2605,0
|
|
20240620,142900,84736340,2605,2605,2605,2605,749
|
|
20240620,142800,82785195,2605,2605,2605,2605,0
|
|
20240620,142700,82785195,2605,2605,2605,2605,2150
|
|
20240620,142600,77184445,2610,2610,2610,2610,3
|
|
20240620,142500,77176615,2605,2605,2605,2605,0
|
|
20240620,142400,77176615,2605,2605,2605,2605,70
|
|
20240620,142300,76994265,2610,2610,2610,2610,0
|
|
20240620,142200,76994265,2610,2610,2610,2610,0
|
|
20240620,142100,76994265,2610,2610,2610,2610,156
|
|
20240620,142000,76587105,2610,2610,2610,2610,9
|
|
20240620,141900,76563615,2610,2605,2610,2605,46
|
|
20240620,141800,76443755,2610,2610,2610,2610,0
|
|
20240620,141700,76443755,2610,2610,2610,2610,433
|
|
20240620,141600,75313625,2610,2610,2610,2610,0
|
|
20240620,141500,75313625,2610,2610,2610,2610,0
|
|
20240620,141400,75313625,2610,2610,2610,2610,0
|
|
20240620,141300,75313625,2610,2610,2610,2610,0
|
|
20240620,141200,75313625,2610,2610,2610,2610,30
|
|
20240620,141100,75235325,2610,2610,2610,2610,500
|
|
20240620,141000,73930325,2610,2610,2610,2610,0
|
|
20240620,140900,73930325,2610,2610,2610,2610,0
|
|
20240620,140800,73930325,2610,2610,2610,2610,0
|
|
20240620,140700,73930325,2610,2610,2610,2610,0
|
|
20240620,140600,73930325,2610,2610,2610,2610,0
|
|
20240620,140500,73930325,2610,2610,2610,2610,2
|
|
20240620,140400,73925105,2610,2610,2610,2610,0
|
|
20240620,140300,73925105,2610,2610,2610,2610,0
|
|
20240620,140200,73925105,2610,2610,2610,2610,0
|
|
20240620,140100,73925105,2610,2610,2610,2610,0
|
|
20240620,140000,73925105,2610,2610,2610,2610,0
|
|
20240620,135900,73925105,2610,2610,2610,2610,0
|
|
20240620,135800,73925105,2610,2610,2610,2610,0
|
|
20240620,135700,73925105,2610,2610,2610,2610,0
|
|
20240620,135600,73925105,2610,2610,2610,2610,0
|
|
20240620,135500,73925105,2610,2610,2610,2610,0
|
|
20240620,135400,73925105,2610,2610,2610,2610,0
|
|
20240620,135300,73925105,2610,2610,2610,2610,0
|
|
20240620,135200,73925105,2610,2610,2610,2610,0
|
|
20240620,135100,73925105,2610,2610,2610,2610,0
|
|
20240620,135000,73925105,2610,2610,2610,2610,0
|
|
20240620,134900,73925105,2610,2610,2610,2610,24
|
|
20240620,134800,73862465,2610,2610,2610,2610,0
|
|
20240620,134700,73862465,2610,2610,2610,2610,0
|
|
20240620,134600,73862465,2610,2610,2610,2610,0
|
|
20240620,134500,73862465,2610,2610,2610,2610,0
|
|
20240620,134400,73862465,2610,2610,2610,2610,0
|
|
20240620,134300,73862465,2610,2610,2610,2610,0
|
|
20240620,134200,73862465,2610,2610,2610,2610,0
|
|
20240620,134100,73862465,2610,2610,2610,2610,0
|
|
20240620,134000,73862465,2610,2610,2610,2610,0
|
|
20240620,133900,73862465,2610,2610,2610,2610,0
|
|
20240620,133800,73862465,2610,2610,2610,2610,0
|
|
20240620,133700,73862465,2610,2610,2610,2610,0
|
|
20240620,133600,73862465,2610,2610,2610,2610,0
|
|
20240620,133500,73862465,2610,2610,2610,2610,0
|
|
20240620,133400,73862465,2610,2610,2610,2610,0
|
|
20240620,133300,73862465,2610,2610,2610,2610,0
|
|
20240620,133200,73862465,2610,2610,2610,2610,0
|
|
20240620,133100,73862465,2610,2610,2610,2610,0
|
|
20240620,133000,73862465,2610,2610,2610,2610,0
|
|
20240620,132900,73862465,2610,2610,2610,2610,0
|
|
20240620,132800,73862465,2610,2610,2610,2610,0
|
|
20240620,132700,73862465,2610,2610,2610,2610,1
|
|
20240620,132600,73859855,2605,2605,2605,2605,5
|
|
20240620,132500,73846830,2605,2605,2605,2605,0
|
|
20240620,132400,73846830,2605,2605,2605,2605,63
|
|
20240620,132300,73682715,2605,2605,2605,2605,0
|
|
20240620,132200,73682715,2605,2610,2610,2605,110
|
|
20240620,132100,73396115,2610,2610,2610,2610,20
|
|
20240620,132000,73343915,2610,2610,2610,2610,1
|
|
20240620,131900,73341305,2610,2610,2610,2610,0
|
|
20240620,131800,73341305,2610,2610,2610,2610,0
|
|
20240620,131700,73341305,2610,2610,2610,2610,0
|
|
20240620,131600,73341305,2610,2610,2610,2610,0
|
|
20240620,131500,73341305,2610,2610,2610,2610,0
|
|
20240620,131400,73341305,2610,2610,2610,2610,0
|
|
20240620,131300,73341305,2610,2610,2610,2610,0
|
|
20240620,131200,73341305,2610,2610,2610,2610,600
|
|
20240620,131100,71775305,2610,2610,2610,2610,0
|
|
20240620,131000,71775305,2610,2610,2610,2610,0
|
|
20240620,130900,71775305,2610,2610,2610,2610,0
|
|
20240620,130800,71775305,2610,2610,2610,2610,0
|
|
20240620,130700,71775305,2610,2610,2610,2610,0
|
|
20240620,130600,71775305,2610,2610,2610,2610,0
|
|
20240620,130500,71775305,2610,2610,2610,2610,0
|
|
20240620,130400,71775305,2610,2610,2610,2610,0
|
|
20240620,130300,71775305,2610,2610,2610,2610,0
|
|
20240620,130200,71775305,2610,2610,2610,2610,0
|
|
20240620,130100,71775305,2610,2610,2610,2610,0
|
|
20240620,130000,71775305,2610,2610,2610,2610,0
|
|
20240620,125900,71775305,2610,2610,2610,2610,0
|
|
20240620,125800,71775305,2610,2610,2610,2610,0
|
|
20240620,125700,71775305,2610,2610,2610,2610,0
|
|
20240620,125600,71775305,2610,2610,2610,2610,0
|
|
20240620,125500,71775305,2610,2610,2610,2610,1000
|
|
20240620,125400,69165305,2610,2610,2610,2610,0
|
|
20240620,125300,69165305,2610,2610,2610,2610,0
|
|
20240620,125200,69165305,2610,2610,2610,2610,3
|
|
20240620,125100,69157475,2615,2615,2615,2615,195
|
|
20240620,125000,68647550,2615,2615,2615,2615,5
|
|
20240620,124900,68634475,2610,2610,2610,2610,0
|
|
20240620,124800,68634475,2610,2610,2610,2610,45
|
|
20240620,124700,68517025,2620,2620,2620,2620,0
|
|
20240620,124600,68517025,2620,2620,2620,2620,0
|
|
20240620,124500,68517025,2620,2620,2620,2620,0
|
|
20240620,124400,68517025,2620,2620,2620,2620,0
|
|
20240620,124300,68517025,2620,2620,2620,2620,0
|
|
20240620,124200,68517025,2620,2615,2620,2615,502
|
|
20240620,124100,67204285,2615,2615,2615,2615,0
|
|
20240620,124000,67204285,2615,2615,2615,2615,0
|
|
20240620,123900,67204285,2615,2615,2615,2615,191
|
|
20240620,123800,66704820,2615,2615,2615,2615,0
|
|
20240620,123700,66704820,2615,2615,2615,2615,0
|
|
20240620,123600,66704820,2615,2615,2615,2615,0
|
|
20240620,123500,66704820,2615,2615,2615,2615,0
|
|
20240620,123400,66704820,2615,2615,2615,2615,0
|
|
20240620,123300,66704820,2615,2615,2615,2615,0
|
|
20240620,123200,66704820,2615,2615,2615,2615,0
|
|
20240620,123100,66704820,2615,2615,2615,2615,0
|
|
20240620,123000,66704820,2615,2615,2615,2615,0
|
|
20240620,122900,66704820,2615,2615,2615,2615,0
|
|
20240620,122800,66704820,2615,2615,2615,2615,0
|
|
20240620,122700,66704820,2615,2615,2615,2615,0
|
|
20240620,122600,66704820,2615,2615,2615,2615,0
|
|
20240620,122500,66704820,2615,2615,2615,2615,0
|
|
20240620,122400,66704820,2615,2615,2615,2615,0
|
|
20240620,122300,66704820,2615,2615,2615,2615,0
|
|
20240620,122200,66704820,2615,2615,2615,2615,0
|
|
20240620,122100,66704820,2615,2615,2615,2615,0
|
|
20240620,122000,66704820,2615,2615,2615,2615,0
|
|
20240620,121900,66704820,2615,2615,2615,2615,0
|
|
20240620,121800,66704820,2615,2615,2615,2615,0
|
|
20240620,121700,66704820,2615,2615,2615,2615,0
|
|
20240620,121600,66704820,2615,2615,2615,2615,0
|
|
20240620,121500,66704820,2615,2615,2615,2615,0
|
|
20240620,121400,66704820,2615,2615,2615,2615,3
|
|
20240620,121300,66696975,2615,2615,2615,2615,0
|
|
20240620,121200,66696975,2615,2615,2615,2615,0
|
|
20240620,121100,66696975,2615,2615,2615,2615,0
|
|
20240620,121000,66696975,2615,2615,2615,2615,0
|
|
20240620,120900,66696975,2615,2615,2615,2615,0
|
|
20240620,120800,66696975,2615,2615,2615,2615,50
|
|
20240620,120700,66566225,2610,2610,2610,2610,150
|
|
20240620,120600,66174725,2600,2600,2600,2600,0
|
|
20240620,120500,66174725,2600,2600,2600,2600,399
|
|
20240620,120400,65137325,2605,2605,2605,2605,0
|
|
20240620,120300,65137325,2605,2605,2605,2605,0
|
|
20240620,120200,65137325,2605,2605,2605,2605,341
|
|
20240620,120100,64249020,2605,2605,2605,2605,575
|
|
20240620,120000,62751145,2605,2605,2605,2605,11
|
|
20240620,115900,62722490,2605,2605,2605,2605,0
|
|
20240620,115800,62722490,2605,2605,2605,2605,0
|
|
20240620,115700,62722490,2605,2605,2605,2605,0
|
|
20240620,115600,62722490,2605,2605,2605,2605,0
|
|
20240620,115500,62722490,2605,2605,2605,2605,104
|
|
20240620,115400,62451570,2605,2605,2605,2605,20
|
|
20240620,115300,62399470,2605,2605,2605,2605,0
|
|
20240620,115200,62399470,2605,2605,2605,2605,0
|
|
20240620,115100,62399470,2605,2605,2605,2605,192
|
|
20240620,115000,61899310,2605,2605,2605,2605,3
|
|
20240620,114900,61891495,2605,2605,2605,2605,0
|
|
20240620,114800,61891495,2605,2605,2605,2605,20
|
|
20240620,114700,61839395,2605,2605,2605,2605,0
|
|
20240620,114600,61839395,2605,2605,2605,2605,0
|
|
20240620,114500,61839395,2605,2605,2605,2605,0
|
|
20240620,114400,61839395,2605,2605,2605,2605,5
|
|
20240620,114300,61826370,2605,2605,2605,2605,0
|
|
20240620,114200,61826370,2605,2605,2605,2605,0
|
|
20240620,114100,61826370,2605,2605,2605,2605,0
|
|
20240620,114000,61826370,2605,2605,2605,2605,16
|
|
20240620,113900,61784690,2605,2605,2605,2605,0
|
|
20240620,113800,61784690,2605,2605,2605,2605,0
|
|
20240620,113700,61784690,2605,2605,2605,2605,0
|
|
20240620,113600,61784690,2605,2605,2605,2605,10
|
|
20240620,113500,61758640,2605,2605,2605,2605,0
|
|
20240620,113400,61758640,2605,2605,2605,2605,0
|
|
20240620,113300,61758640,2605,2605,2605,2605,2
|
|
20240620,113200,61753430,2605,2605,2605,2605,0
|
|
20240620,113100,61753430,2605,2605,2605,2605,0
|
|
20240620,113000,61753430,2605,2605,2605,2605,0
|
|
20240620,112900,61753430,2605,2605,2605,2605,0
|
|
20240620,112800,61753430,2605,2605,2605,2605,0
|
|
20240620,112700,61753430,2605,2605,2605,2605,0
|
|
20240620,112600,61753430,2605,2600,2605,2600,696
|
|
20240620,112500,59943820,2600,2600,2600,2600,0
|
|
20240620,112400,59943820,2600,2600,2600,2600,200
|
|
20240620,112300,59423820,2600,2600,2600,2600,0
|
|
20240620,112200,59423820,2600,2600,2600,2600,0
|
|
20240620,112100,59423820,2600,2600,2600,2600,0
|
|
20240620,112000,59423820,2600,2600,2600,2600,236
|
|
20240620,111900,58810220,2595,2595,2595,2595,30
|
|
20240620,111800,58732370,2600,2600,2600,2600,81
|
|
20240620,111700,58521770,2600,2600,2600,2600,0
|
|
20240620,111600,58521770,2600,2600,2600,2600,0
|
|
20240620,111500,58521770,2600,2595,2600,2595,98
|
|
20240620,111400,58267225,2600,2600,2600,2600,0
|
|
20240620,111300,58267225,2600,2600,2600,2600,400
|
|
20240620,111200,57227225,2600,2600,2600,2600,0
|
|
20240620,111100,57227225,2600,2600,2600,2600,0
|
|
20240620,111000,57227225,2600,2600,2600,2600,0
|
|
20240620,110900,57227225,2600,2600,2600,2600,0
|
|
20240620,110800,57227225,2600,2595,2600,2595,410
|
|
20240620,110700,56163260,2600,2600,2600,2600,0
|
|
20240620,110600,56163260,2600,2600,2600,2600,1
|
|
20240620,110500,56160660,2595,2595,2595,2595,0
|
|
20240620,110400,56160660,2595,2595,2595,2595,0
|
|
20240620,110300,56160660,2595,2595,2595,2595,0
|
|
20240620,110200,56160660,2595,2595,2595,2595,0
|
|
20240620,110100,56160660,2595,2595,2595,2595,0
|
|
20240620,110000,56160660,2595,2595,2595,2595,500
|
|
20240620,105900,54863160,2600,2600,2600,2600,107
|
|
20240620,105800,54584960,2600,2600,2600,2600,0
|
|
20240620,105700,54584960,2600,2600,2600,2600,125
|
|
20240620,105600,54259960,2600,2605,2605,2600,211
|
|
20240620,105500,53711325,2600,2600,2600,2600,0
|
|
20240620,105400,53711325,2600,2600,2600,2600,0
|
|
20240620,105300,53711325,2600,2600,2600,2600,0
|
|
20240620,105200,53711325,2600,2600,2600,2600,0
|
|
20240620,105100,53711325,2600,2600,2600,2600,0
|
|
20240620,105000,53711325,2600,2610,2610,2600,1244
|
|
20240620,104900,50474225,2610,2610,2610,2610,0
|
|
20240620,104800,50474225,2610,2610,2610,2610,0
|
|
20240620,104700,50474225,2610,2610,2610,2610,0
|
|
20240620,104600,50474225,2610,2610,2610,2610,121
|
|
20240620,104500,50158415,2615,2615,2615,2615,0
|
|
20240620,104400,50158415,2615,2615,2615,2615,150
|
|
20240620,104300,49766165,2615,2615,2615,2615,0
|
|
20240620,104200,49766165,2615,2615,2615,2615,0
|
|
20240620,104100,49766165,2615,2615,2615,2615,25
|
|
20240620,104000,49700790,2615,2615,2615,2615,0
|
|
20240620,103900,49700790,2615,2615,2615,2615,101
|
|
20240620,103800,49436675,2615,2615,2615,2615,3
|
|
20240620,103700,49428830,2615,2615,2615,2615,0
|
|
20240620,103600,49428830,2615,2615,2615,2615,0
|
|
20240620,103500,49428830,2615,2615,2615,2615,0
|
|
20240620,103400,49428830,2615,2615,2615,2615,125
|
|
20240620,103300,49101955,2620,2620,2620,2620,0
|
|
20240620,103200,49101955,2620,2620,2620,2620,0
|
|
20240620,103100,49101955,2620,2620,2620,2620,0
|
|
20240620,103000,49101955,2620,2620,2620,2620,0
|
|
20240620,102900,49101955,2620,2620,2620,2620,0
|
|
20240620,102800,49101955,2620,2620,2620,2620,0
|
|
20240620,102700,49101955,2620,2620,2620,2620,0
|
|
20240620,102600,49101955,2620,2620,2620,2620,3
|
|
20240620,102500,49094095,2610,2610,2610,2610,0
|
|
20240620,102400,49094095,2610,2610,2610,2610,0
|
|
20240620,102300,49094095,2610,2610,2610,2610,79
|
|
20240620,102200,48887905,2610,2610,2610,2610,171
|
|
20240620,102100,48441595,2610,2610,2610,2610,0
|
|
20240620,102000,48441595,2610,2610,2610,2610,0
|
|
20240620,101900,48441595,2610,2610,2610,2610,0
|
|
20240620,101800,48441595,2610,2610,2610,2610,0
|
|
20240620,101700,48441595,2610,2610,2610,2610,0
|
|
20240620,101600,48441595,2610,2610,2610,2610,0
|
|
20240620,101500,48441595,2610,2610,2610,2610,0
|
|
20240620,101400,48441595,2610,2610,2610,2610,0
|
|
20240620,101300,48441595,2610,2610,2610,2610,0
|
|
20240620,101200,48441595,2610,2610,2610,2610,0
|
|
20240620,101100,48441595,2610,2610,2610,2610,30
|
|
20240620,101000,48363295,2595,2595,2595,2595,0
|
|
20240620,100900,48363295,2595,2595,2595,2595,0
|
|
20240620,100800,48363295,2595,2595,2595,2595,0
|
|
20240620,100700,48363295,2595,2595,2595,2595,0
|
|
20240620,100600,48363295,2595,2600,2615,2595,334
|
|
20240620,100500,47494985,2600,2600,2600,2600,0
|
|
20240620,100400,47494985,2600,2625,2625,2600,255
|
|
20240620,100300,46831410,2625,2620,2625,2620,11
|
|
20240620,100200,46802585,2620,2620,2620,2620,1
|
|
20240620,100100,46799965,2620,2605,2620,2605,546
|
|
20240620,100000,45376110,2605,2605,2605,2605,0
|
|
20240620,095900,45376110,2605,2605,2605,2605,0
|
|
20240620,095800,45376110,2605,2605,2605,2590,3017
|
|
20240620,095700,37547565,2605,2605,2605,2605,3
|
|
20240620,095600,37539750,2610,2610,2610,2610,0
|
|
20240620,095500,37539750,2610,2610,2610,2610,3
|
|
20240620,095400,37531920,2610,2610,2610,2610,824
|
|
20240620,095300,35381280,2610,2610,2610,2610,0
|
|
20240620,095200,35381280,2610,2615,2615,2610,15
|
|
20240620,095100,35342100,2610,2615,2615,2610,736
|
|
20240620,095000,33421090,2620,2620,2620,2620,0
|
|
20240620,094900,33421090,2620,2620,2620,2620,0
|
|
20240620,094800,33421090,2620,2620,2620,2620,0
|
|
20240620,094700,33421090,2620,2620,2620,2620,4
|
|
20240620,094600,33410610,2630,2630,2630,2630,0
|
|
20240620,094500,33410610,2630,2630,2630,2630,0
|
|
20240620,094400,33410610,2630,2630,2630,2630,1
|
|
20240620,094300,33407980,2630,2615,2630,2615,626
|
|
20240620,094200,31770725,2615,2615,2615,2615,3
|
|
20240620,094100,31762880,2615,2615,2615,2615,0
|
|
20240620,094000,31762880,2615,2615,2615,2615,4
|
|
20240620,093900,31752420,2615,2615,2615,2615,1
|
|
20240620,093800,31749805,2615,2615,2615,2615,2
|
|
20240620,093700,31744575,2615,2615,2615,2615,0
|
|
20240620,093600,31744575,2615,2615,2615,2615,100
|
|
20240620,093500,31483075,2615,2615,2615,2615,0
|
|
20240620,093400,31483075,2615,2615,2615,2615,5
|
|
20240620,093300,31470000,2615,2615,2615,2615,2
|
|
20240620,093200,31464770,2605,2605,2605,2605,0
|
|
20240620,093100,31464770,2605,2610,2610,2605,349
|
|
20240620,093000,30555595,2615,2615,2615,2615,0
|
|
20240620,092900,30555595,2615,2615,2615,2615,50
|
|
20240620,092800,30424845,2620,2620,2620,2620,0
|
|
20240620,092700,30424845,2620,2615,2620,2615,76
|
|
20240620,092600,30226100,2605,2605,2605,2605,1
|
|
20240620,092500,30223495,2605,2605,2605,2605,1
|
|
20240620,092400,30220890,2610,2610,2610,2610,0
|
|
20240620,092300,30220890,2610,2610,2610,2610,75
|
|
20240620,092200,30025140,2610,2610,2610,2610,25
|
|
20240620,092100,29959890,2610,2610,2610,2610,0
|
|
20240620,092000,29959890,2610,2610,2610,2610,149
|
|
20240620,091900,29571000,2595,2610,2620,2595,5219
|
|
20240620,091800,16027070,2605,2620,2620,2605,199
|
|
20240620,091700,15507955,2635,2635,2635,2635,0
|
|
20240620,091600,15507955,2635,2635,2635,2635,0
|
|
20240620,091500,15507955,2635,2635,2635,2635,0
|
|
20240620,091400,15507955,2635,2635,2635,2635,0
|
|
20240620,091300,15507955,2635,2635,2635,2635,0
|
|
20240620,091200,15507955,2635,2635,2635,2635,0
|
|
20240620,091100,15507955,2635,2635,2635,2635,0
|
|
20240620,091000,15507955,2635,2635,2635,2635,3
|
|
20240620,090900,15500050,2615,2615,2615,2615,0
|
|
20240620,090800,15500050,2615,2615,2615,2615,26
|
|
20240620,090700,15432060,2620,2620,2620,2620,0
|
|
20240620,090600,15432060,2620,2620,2620,2620,0
|
|
20240620,090500,15432060,2620,2605,2645,2605,598
|
|
20240620,090400,13867070,2605,2605,2605,2605,10
|
|
20240620,090300,13841020,2605,2605,2605,2605,0
|
|
20240620,090200,13841020,2605,2605,2605,2605,1
|
|
20240620,090100,13838415,2595,2595,2595,2590,2054
|
|
20240620,090000,8516070,2605,2590,2605,2590,3288
|