611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,190800,332541850,2255,2255,2255,2255,2612
|
|
20240619,190700,332541850,2255,2255,2255,2255,0
|
|
20240619,190600,332541850,2255,2255,2255,2255,0
|
|
20240619,190500,332541850,2255,2255,2255,2255,0
|
|
20240619,190400,332541850,2255,2255,2255,2255,0
|
|
20240619,190300,332541850,2255,2255,2255,2255,0
|
|
20240619,190200,332541850,2255,2255,2255,2255,0
|
|
20240619,190100,332541850,2255,2255,2255,2255,0
|
|
20240619,190000,332541850,2255,2255,2255,2255,0
|
|
20240619,185900,332541850,2255,2255,2255,2255,0
|
|
20240619,185800,332541850,2255,2255,2255,2255,0
|
|
20240619,185700,332541850,2255,2255,2255,2255,0
|
|
20240619,185600,332541850,2255,2255,2255,2255,0
|
|
20240619,185500,332541850,2255,2255,2255,2255,0
|
|
20240619,185400,332541850,2255,2255,2255,2255,0
|
|
20240619,185300,332541850,2255,2255,2255,2255,0
|
|
20240619,185200,332541850,2255,2255,2255,2255,0
|
|
20240619,185100,332541850,2255,2255,2255,2255,0
|
|
20240619,185000,332541850,2255,2255,2255,2255,0
|
|
20240619,184900,332541850,2255,2255,2255,2255,0
|
|
20240619,184800,332541850,2255,2255,2255,2255,0
|
|
20240619,184700,332541850,2255,2255,2255,2255,0
|
|
20240619,184600,332541850,2255,2255,2255,2255,0
|
|
20240619,184500,332541850,2255,2255,2255,2255,0
|
|
20240619,184400,332541850,2255,2255,2255,2255,0
|
|
20240619,184300,332541850,2255,2255,2255,2255,0
|
|
20240619,184200,332541850,2255,2255,2255,2255,0
|
|
20240619,184100,332541850,2255,2255,2255,2255,0
|
|
20240619,184000,332541850,2255,2255,2255,2255,0
|
|
20240619,183900,332541850,2255,2255,2255,2255,0
|
|
20240619,183800,332541850,2255,2255,2255,2255,2612
|
|
20240619,183700,332541850,2255,2255,2255,2255,0
|
|
20240619,183600,332541850,2255,2255,2255,2255,0
|
|
20240619,183500,332541850,2255,2255,2255,2255,0
|
|
20240619,183400,332541850,2255,2255,2255,2255,0
|
|
20240619,183300,332541850,2255,2255,2255,2255,0
|
|
20240619,183200,332541850,2255,2255,2255,2255,0
|
|
20240619,183100,332541850,2255,2255,2255,2255,0
|
|
20240619,183000,332541850,2255,2255,2255,2255,0
|
|
20240619,182900,332541850,2255,2255,2255,2255,0
|
|
20240619,182800,332541850,2255,2255,2255,2255,0
|
|
20240619,182700,332541850,2255,2255,2255,2255,0
|
|
20240619,182600,332541850,2255,2255,2255,2255,0
|
|
20240619,182500,332541850,2255,2255,2255,2255,0
|
|
20240619,182400,332541850,2255,2255,2255,2255,0
|
|
20240619,182300,332541850,2255,2255,2255,2255,0
|
|
20240619,182200,332541850,2255,2255,2255,2255,0
|
|
20240619,182100,332541850,2255,2255,2255,2255,0
|
|
20240619,182000,332541850,2255,2255,2255,2255,0
|
|
20240619,181900,332541850,2255,2255,2255,2255,0
|
|
20240619,181800,332541850,2255,2255,2255,2255,0
|
|
20240619,181700,332541850,2255,2255,2255,2255,0
|
|
20240619,181600,332541850,2255,2255,2255,2255,0
|
|
20240619,181500,332541850,2255,2255,2255,2255,0
|
|
20240619,181400,332541850,2255,2255,2255,2255,0
|
|
20240619,181300,332541850,2255,2255,2255,2255,0
|
|
20240619,181200,332541850,2255,2255,2255,2255,0
|
|
20240619,181100,332541850,2255,2255,2255,2255,0
|
|
20240619,181000,332541850,2255,2255,2255,2255,0
|
|
20240619,180900,332541850,2255,2255,2255,2255,0
|
|
20240619,180800,332541850,2255,2255,2255,2255,2612
|
|
20240619,180700,332541850,2255,2255,2255,2255,0
|
|
20240619,180600,332541850,2255,2255,2255,2255,0
|
|
20240619,180500,332541850,2255,2255,2255,2255,0
|
|
20240619,180400,332541850,2255,2255,2255,2255,0
|
|
20240619,180300,332541850,2255,2255,2255,2255,0
|
|
20240619,180200,332541850,2255,2255,2255,2255,0
|
|
20240619,180100,332541850,2255,2255,2255,2255,0
|
|
20240619,180000,332541850,2255,2255,2255,2255,0
|
|
20240619,175900,332541850,2255,2255,2255,2255,0
|
|
20240619,175800,332541850,2255,2255,2255,2255,0
|
|
20240619,175700,332541850,2255,2255,2255,2255,0
|
|
20240619,175600,332541850,2255,2255,2255,2255,0
|
|
20240619,175500,332541850,2255,2255,2255,2255,0
|
|
20240619,175400,332541850,2255,2255,2255,2255,0
|
|
20240619,175300,332541850,2255,2255,2255,2255,0
|
|
20240619,175200,332541850,2255,2255,2255,2255,0
|
|
20240619,175100,332541850,2255,2255,2255,2255,0
|
|
20240619,175000,332541850,2255,2255,2255,2255,0
|
|
20240619,174900,332541850,2255,2255,2255,2255,0
|
|
20240619,174800,332541850,2255,2255,2255,2255,0
|
|
20240619,174700,332541850,2255,2255,2255,2255,0
|
|
20240619,174600,332541850,2255,2255,2255,2255,0
|
|
20240619,174500,332541850,2255,2255,2255,2255,0
|
|
20240619,174400,332541850,2255,2255,2255,2255,0
|
|
20240619,174300,332541850,2255,2255,2255,2255,0
|
|
20240619,174200,332541850,2255,2255,2255,2255,0
|
|
20240619,174100,332541850,2255,2255,2255,2255,0
|
|
20240619,174000,332541850,2255,2255,2255,2255,0
|
|
20240619,173900,332541850,2255,2255,2255,2255,0
|
|
20240619,173800,332541850,2255,2255,2255,2255,2612
|
|
20240619,173700,332541850,2255,2255,2255,2255,0
|
|
20240619,173600,332541850,2255,2255,2255,2255,0
|
|
20240619,173500,332541850,2255,2255,2255,2255,0
|
|
20240619,173400,332541850,2255,2255,2255,2255,0
|
|
20240619,173300,332541850,2255,2255,2255,2255,0
|
|
20240619,173200,332541850,2255,2255,2255,2255,0
|
|
20240619,173100,332541850,2255,2255,2255,2255,0
|
|
20240619,173000,332541850,2255,2255,2255,2255,0
|
|
20240619,172900,332541850,2255,2255,2255,2255,0
|
|
20240619,172800,332541850,2255,2255,2255,2255,0
|
|
20240619,172700,332541850,2255,2255,2255,2255,0
|
|
20240619,172600,332541850,2255,2255,2255,2255,0
|
|
20240619,172500,332541850,2255,2255,2255,2255,0
|
|
20240619,172400,332541850,2255,2255,2255,2255,0
|
|
20240619,172300,332541850,2255,2255,2255,2255,0
|
|
20240619,172200,332541850,2255,2255,2255,2255,0
|
|
20240619,172100,332541850,2255,2255,2255,2255,0
|
|
20240619,172000,332541850,2255,2255,2255,2255,0
|
|
20240619,171900,332541850,2255,2255,2255,2255,0
|
|
20240619,171800,332541850,2255,2255,2255,2255,0
|
|
20240619,171700,332541850,2255,2255,2255,2255,0
|
|
20240619,171600,332541850,2255,2255,2255,2255,0
|
|
20240619,171500,332541850,2255,2255,2255,2255,0
|
|
20240619,171400,332541850,2255,2255,2255,2255,0
|
|
20240619,171300,332541850,2255,2255,2255,2255,0
|
|
20240619,171200,332541850,2255,2255,2255,2255,0
|
|
20240619,171100,332541850,2255,2255,2255,2255,0
|
|
20240619,171000,332541850,2255,2255,2255,2255,0
|
|
20240619,170900,332541850,2255,2255,2255,2255,0
|
|
20240619,170800,332541850,2255,2255,2255,2255,2612
|
|
20240619,170700,332541850,2255,2255,2255,2255,0
|
|
20240619,170600,332541850,2255,2255,2255,2255,0
|
|
20240619,170500,332541850,2255,2255,2255,2255,0
|
|
20240619,170400,332541850,2255,2255,2255,2255,0
|
|
20240619,170300,332541850,2255,2255,2255,2255,0
|
|
20240619,170200,332541850,2255,2255,2255,2255,0
|
|
20240619,170100,332541850,2255,2255,2255,2255,0
|
|
20240619,170000,332541850,2255,2255,2255,2255,0
|
|
20240619,165900,332541850,2255,2255,2255,2255,0
|
|
20240619,165800,332541850,2255,2255,2255,2255,0
|
|
20240619,165700,332541850,2255,2255,2255,2255,0
|
|
20240619,165600,332541850,2255,2255,2255,2255,0
|
|
20240619,165500,332541850,2255,2255,2255,2255,0
|
|
20240619,165400,332541850,2255,2255,2255,2255,0
|
|
20240619,165300,332541850,2255,2255,2255,2255,0
|
|
20240619,165200,332541850,2255,2255,2255,2255,0
|
|
20240619,165100,332541850,2255,2255,2255,2255,0
|
|
20240619,165000,332541850,2255,2255,2255,2255,0
|
|
20240619,164900,332541850,2255,2255,2255,2255,0
|
|
20240619,164800,332541850,2255,2255,2255,2255,0
|
|
20240619,164700,332541850,2255,2255,2255,2255,0
|
|
20240619,164600,332541850,2255,2255,2255,2255,0
|
|
20240619,164500,332541850,2255,2255,2255,2255,0
|
|
20240619,164400,332541850,2255,2255,2255,2255,0
|
|
20240619,164300,332541850,2255,2255,2255,2255,0
|
|
20240619,164200,332541850,2255,2255,2255,2255,0
|
|
20240619,164100,332541850,2255,2255,2255,2255,0
|
|
20240619,164000,332541850,2255,2255,2255,2255,0
|
|
20240619,163900,332541850,2255,2255,2255,2255,0
|
|
20240619,163800,332541850,2255,2255,2255,2255,2612
|
|
20240619,163700,332541850,2255,2255,2255,2255,0
|
|
20240619,163600,332541850,2255,2255,2255,2255,0
|
|
20240619,163500,332541850,2255,2255,2255,2255,0
|
|
20240619,163400,332541850,2255,2255,2255,2255,0
|
|
20240619,163300,332541850,2255,2255,2255,2255,0
|
|
20240619,163200,332541850,2255,2255,2255,2255,0
|
|
20240619,163100,332541850,2255,2255,2255,2255,0
|
|
20240619,163000,332541850,2255,2255,2255,2255,0
|
|
20240619,162900,332541850,2255,2255,2255,2255,0
|
|
20240619,162800,332541850,2255,2255,2255,2255,0
|
|
20240619,162700,332541850,2255,2255,2255,2255,0
|
|
20240619,162600,332541850,2255,2255,2255,2255,0
|
|
20240619,162500,332541850,2255,2255,2255,2255,0
|
|
20240619,162400,332541850,2255,2255,2255,2255,0
|
|
20240619,162300,332541850,2255,2255,2255,2255,0
|
|
20240619,162200,332541850,2255,2255,2255,2255,0
|
|
20240619,162100,332541850,2255,2255,2255,2255,0
|
|
20240619,162000,332541850,2255,2255,2255,2255,0
|
|
20240619,161900,332541850,2255,2255,2255,2255,0
|
|
20240619,161800,332541850,2255,2255,2255,2255,0
|
|
20240619,161700,332541850,2255,2255,2255,2255,0
|
|
20240619,161600,332541850,2255,2255,2255,2255,0
|
|
20240619,161500,332541850,2255,2255,2255,2255,0
|
|
20240619,161400,332541850,2255,2255,2255,2255,0
|
|
20240619,161300,332541850,2255,2255,2255,2255,0
|
|
20240619,161200,332541850,2255,2255,2255,2255,0
|
|
20240619,161100,332541850,2255,2255,2255,2255,0
|
|
20240619,161000,332541850,2255,2255,2255,2255,0
|
|
20240619,160900,332541850,2255,2255,2255,2255,0
|
|
20240619,160800,332541850,2255,2255,2255,2255,2612
|
|
20240619,160700,332541850,2255,2255,2255,2255,0
|
|
20240619,160600,332541850,2255,2255,2255,2255,0
|
|
20240619,160500,332541850,2255,2255,2255,2255,0
|
|
20240619,160400,332541850,2255,2255,2255,2255,0
|
|
20240619,160300,332541850,2255,2255,2255,2255,0
|
|
20240619,160200,332541850,2255,2255,2255,2255,0
|
|
20240619,160100,332541850,2255,2255,2255,2255,0
|
|
20240619,160000,332541850,2255,2255,2255,2255,0
|
|
20240619,155900,332541850,2255,2255,2255,2255,0
|
|
20240619,155800,332541850,2255,2255,2255,2255,0
|
|
20240619,155700,332541850,2255,2255,2255,2255,0
|
|
20240619,155600,332541850,2255,2255,2255,2255,0
|
|
20240619,155500,332541850,2255,2255,2255,2255,0
|
|
20240619,155400,332541850,2255,2255,2255,2255,0
|
|
20240619,155300,332541850,2255,2255,2255,2255,0
|
|
20240619,155200,332541850,2255,2255,2255,2255,0
|
|
20240619,155100,332541850,2255,2255,2255,2255,0
|
|
20240619,155000,332541850,2255,2255,2255,2255,0
|
|
20240619,154900,332541850,2255,2255,2255,2255,0
|
|
20240619,154800,332541850,2255,2255,2255,2255,0
|
|
20240619,154700,332541850,2255,2255,2255,2255,0
|
|
20240619,154600,332541850,2255,2255,2255,2255,0
|
|
20240619,154500,332541850,2255,2255,2255,2255,0
|
|
20240619,154400,332541850,2255,2255,2255,2255,0
|
|
20240619,154300,332541850,2255,2255,2255,2255,0
|
|
20240619,154200,332541850,2255,2255,2255,2255,0
|
|
20240619,154100,332541850,2255,2255,2255,2255,0
|
|
20240619,154000,332541850,2255,2255,2255,2255,0
|
|
20240619,153900,332541850,2255,2255,2255,2255,0
|
|
20240619,153800,332541850,2255,2255,2255,2255,2612
|
|
20240619,153700,332541850,2255,2255,2255,2255,0
|
|
20240619,153600,332541850,2255,2255,2255,2255,0
|
|
20240619,153500,332541850,2255,2255,2255,2255,0
|
|
20240619,153400,332541850,2255,2255,2255,2255,0
|
|
20240619,153300,332541850,2255,2255,2255,2255,0
|
|
20240619,153200,332541850,2255,2255,2255,2255,0
|
|
20240619,153100,332541850,2255,2255,2255,2255,0
|
|
20240619,153000,332541850,2255,2255,2255,2255,2612
|
|
20240619,152900,326651790,2245,2245,2245,2245,0
|
|
20240619,152800,326651790,2245,2245,2245,2245,0
|
|
20240619,152700,326651790,2245,2245,2245,2245,0
|
|
20240619,152600,326651790,2245,2245,2245,2245,0
|
|
20240619,152500,326651790,2245,2245,2245,2245,0
|
|
20240619,152400,326651790,2245,2245,2245,2245,0
|
|
20240619,152300,326651790,2245,2245,2245,2245,0
|
|
20240619,152200,326651790,2245,2245,2245,2245,0
|
|
20240619,152100,326651790,2245,2245,2245,2245,0
|
|
20240619,152000,326651790,2245,2245,2245,2245,0
|
|
20240619,151900,326651790,2245,2245,2245,2245,0
|
|
20240619,151800,326651790,2245,2245,2245,2245,0
|
|
20240619,151700,326651790,2245,2245,2245,2245,0
|
|
20240619,151600,326651790,2245,2245,2250,2245,856
|
|
20240619,151500,324730065,2250,2250,2250,2250,0
|
|
20240619,151400,324730065,2250,2250,2250,2250,1000
|
|
20240619,151300,322480065,2250,2250,2250,2250,0
|
|
20240619,151200,322480065,2250,2250,2250,2250,2478
|
|
20240619,151100,316904565,2250,2250,2250,2250,0
|
|
20240619,151000,316904565,2250,2250,2250,2250,4
|
|
20240619,150900,316895565,2240,2240,2240,2240,0
|
|
20240619,150800,316895565,2240,2240,2240,2240,2167
|
|
20240619,150700,312041485,2240,2240,2240,2240,0
|
|
20240619,150600,312041485,2240,2245,2250,2240,5412
|
|
20240619,150500,299874675,2240,2240,2240,2240,0
|
|
20240619,150400,299874675,2240,2240,2240,2240,573
|
|
20240619,150300,298591155,2240,2240,2240,2240,0
|
|
20240619,150200,298591155,2240,2240,2240,2240,119
|
|
20240619,150100,298324595,2240,2240,2240,2240,99
|
|
20240619,150000,298102835,2245,2245,2245,2245,90
|
|
20240619,145900,297900785,2245,2245,2245,2245,0
|
|
20240619,145800,297900785,2245,2245,2245,2245,0
|
|
20240619,145700,297900785,2245,2245,2245,2245,7
|
|
20240619,145600,297885070,2245,2240,2245,2240,825
|
|
20240619,145500,296037000,2240,2240,2240,2240,117
|
|
20240619,145400,295774920,2240,2240,2240,2240,20
|
|
20240619,145300,295730120,2240,2240,2240,2240,2
|
|
20240619,145200,295725640,2240,2240,2240,2240,0
|
|
20240619,145100,295725640,2240,2240,2240,2240,310
|
|
20240619,145000,295031240,2240,2240,2240,2240,44
|
|
20240619,144900,294932680,2240,2240,2240,2240,0
|
|
20240619,144800,294932680,2240,2240,2240,2240,0
|
|
20240619,144700,294932680,2240,2240,2240,2240,0
|
|
20240619,144600,294932680,2240,2240,2240,2240,0
|
|
20240619,144500,294932680,2240,2240,2240,2240,12
|
|
20240619,144400,294905800,2235,2235,2235,2235,0
|
|
20240619,144300,294905800,2235,2235,2235,2235,5000
|
|
20240619,144200,283730800,2235,2235,2235,2235,119
|
|
20240619,144100,283464835,2235,2235,2235,2235,0
|
|
20240619,144000,283464835,2235,2235,2235,2235,5583
|
|
20240619,143900,270986830,2235,2235,2235,2235,2203
|
|
20240619,143800,266063125,2240,2240,2240,2240,0
|
|
20240619,143700,266063125,2240,2240,2240,2240,0
|
|
20240619,143600,266063125,2240,2240,2240,2240,0
|
|
20240619,143500,266063125,2240,2240,2240,2240,0
|
|
20240619,143400,266063125,2240,2240,2240,2240,0
|
|
20240619,143300,266063125,2240,2240,2240,2240,0
|
|
20240619,143200,266063125,2240,2240,2240,2240,0
|
|
20240619,143100,266063125,2240,2240,2240,2240,0
|
|
20240619,143000,266063125,2240,2245,2245,2240,832
|
|
20240619,142900,264199440,2240,2240,2240,2240,2851
|
|
20240619,142800,257813200,2245,2245,2245,2245,1879
|
|
20240619,142700,253594845,2245,2245,2245,2245,0
|
|
20240619,142600,253594845,2245,2245,2245,2245,0
|
|
20240619,142500,253594845,2245,2245,2245,2245,0
|
|
20240619,142400,253594845,2245,2245,2245,2245,10
|
|
20240619,142300,253572395,2250,2250,2250,2250,200
|
|
20240619,142200,253122395,2245,2245,2245,2245,0
|
|
20240619,142100,253122395,2245,2245,2245,2245,0
|
|
20240619,142000,253122395,2245,2245,2245,2245,0
|
|
20240619,141900,253122395,2245,2245,2245,2245,982
|
|
20240619,141800,250917805,2250,2250,2250,2250,500
|
|
20240619,141700,249792805,2250,2250,2250,2250,8
|
|
20240619,141600,249774805,2245,2245,2245,2245,0
|
|
20240619,141500,249774805,2245,2245,2245,2245,0
|
|
20240619,141400,249774805,2245,2245,2245,2245,0
|
|
20240619,141300,249774805,2245,2245,2245,2245,10
|
|
20240619,141200,249752355,2250,2250,2250,2250,0
|
|
20240619,141100,249752355,2250,2250,2250,2250,1
|
|
20240619,141000,249750105,2245,2245,2245,2245,0
|
|
20240619,140900,249750105,2245,2245,2245,2245,1539
|
|
20240619,140800,246295050,2250,2250,2250,2250,0
|
|
20240619,140700,246295050,2250,2250,2250,2250,0
|
|
20240619,140600,246295050,2250,2250,2250,2250,2
|
|
20240619,140500,246290550,2250,2250,2250,2250,1
|
|
20240619,140400,246288300,2245,2245,2245,2245,0
|
|
20240619,140300,246288300,2245,2245,2245,2245,278
|
|
20240619,140200,245664190,2245,2245,2245,2245,0
|
|
20240619,140100,245664190,2245,2245,2245,2245,0
|
|
20240619,140000,245664190,2245,2245,2245,2245,722
|
|
20240619,135900,244043300,2245,2250,2250,2245,2323
|
|
20240619,135800,238828140,2250,2250,2250,2250,10
|
|
20240619,135700,238805640,2250,2250,2250,2250,20
|
|
20240619,135600,238760640,2250,2255,2255,2250,60
|
|
20240619,135500,238625390,2255,2255,2255,2255,0
|
|
20240619,135400,238625390,2255,2255,2255,2255,188
|
|
20240619,135300,238201450,2255,2250,2255,2250,1822
|
|
20240619,135200,234093340,2250,2250,2250,2250,100
|
|
20240619,135100,233868340,2250,2250,2250,2250,766
|
|
20240619,135000,232144840,2250,2250,2250,2250,3
|
|
20240619,134900,232138090,2250,2250,2250,2250,26
|
|
20240619,134800,232079590,2250,2240,2250,2240,3
|
|
20240619,134700,232072855,2250,2250,2250,2250,0
|
|
20240619,134600,232072855,2250,2250,2250,2250,0
|
|
20240619,134500,232072855,2250,2250,2250,2250,0
|
|
20240619,134400,232072855,2250,2250,2250,2250,1
|
|
20240619,134300,232070605,2240,2240,2240,2240,0
|
|
20240619,134200,232070605,2240,2240,2240,2240,0
|
|
20240619,134100,232070605,2240,2240,2240,2240,1
|
|
20240619,134000,232068365,2240,2240,2240,2240,1
|
|
20240619,133900,232066125,2240,2240,2240,2240,60
|
|
20240619,133800,231931725,2240,2240,2240,2240,13
|
|
20240619,133700,231902605,2250,2250,2250,2250,0
|
|
20240619,133600,231902605,2250,2250,2250,2250,0
|
|
20240619,133500,231902605,2250,2250,2250,2250,0
|
|
20240619,133400,231902605,2250,2245,2250,2245,8000
|
|
20240619,133300,213915940,2240,2240,2240,2240,0
|
|
20240619,133200,213915940,2240,2240,2240,2240,72
|
|
20240619,133100,213754660,2240,2240,2240,2240,2
|
|
20240619,133000,213750180,2240,2240,2240,2240,0
|
|
20240619,132900,213750180,2240,2240,2240,2240,10
|
|
20240619,132800,213727780,2245,2245,2245,2245,0
|
|
20240619,132700,213727780,2245,2245,2245,2245,0
|
|
20240619,132600,213727780,2245,2245,2245,2245,0
|
|
20240619,132500,213727780,2245,2245,2245,2245,1
|
|
20240619,132400,213725535,2245,2245,2245,2245,0
|
|
20240619,132300,213725535,2245,2245,2245,2245,0
|
|
20240619,132200,213725535,2245,2245,2245,2245,0
|
|
20240619,132100,213725535,2245,2245,2245,2245,0
|
|
20240619,132000,213725535,2245,2245,2245,2245,0
|
|
20240619,131900,213725535,2245,2245,2245,2245,1
|
|
20240619,131800,213723290,2245,2245,2245,2245,0
|
|
20240619,131700,213723290,2245,2245,2245,2245,0
|
|
20240619,131600,213723290,2245,2240,2245,2240,170
|
|
20240619,131500,213342485,2240,2240,2240,2240,0
|
|
20240619,131400,213342485,2240,2240,2240,2240,2
|
|
20240619,131300,213338005,2240,2240,2240,2240,1
|
|
20240619,131200,213335765,2240,2240,2240,2240,20
|
|
20240619,131100,213290965,2240,2240,2240,2240,10
|
|
20240619,131000,213268565,2240,2235,2240,2235,801
|
|
20240619,130900,211478325,2240,2240,2240,2240,0
|
|
20240619,130800,211478325,2240,2240,2240,2240,0
|
|
20240619,130700,211478325,2240,2240,2240,2240,0
|
|
20240619,130600,211478325,2240,2240,2240,2240,0
|
|
20240619,130500,211478325,2240,2240,2240,2240,0
|
|
20240619,130400,211478325,2240,2240,2240,2240,25
|
|
20240619,130300,211422325,2240,2240,2240,2240,510
|
|
20240619,130200,210279925,2245,2245,2245,2245,0
|
|
20240619,130100,210279925,2245,2245,2245,2245,0
|
|
20240619,130000,210279925,2245,2245,2245,2245,0
|
|
20240619,125900,210279925,2245,2240,2245,2240,11
|
|
20240619,125800,210255280,2240,2240,2240,2240,1291
|
|
20240619,125700,207363440,2240,2235,2240,2235,77
|
|
20240619,125600,207191340,2240,2240,2240,2240,0
|
|
20240619,125500,207191340,2240,2240,2240,2240,105
|
|
20240619,125400,206956140,2240,2240,2240,2240,0
|
|
20240619,125300,206956140,2240,2240,2240,2240,0
|
|
20240619,125200,206956140,2240,2235,2240,2235,113
|
|
20240619,125100,206703520,2240,2240,2240,2240,0
|
|
20240619,125000,206703520,2240,2240,2240,2240,0
|
|
20240619,124900,206703520,2240,2240,2240,2240,0
|
|
20240619,124800,206703520,2240,2240,2240,2240,0
|
|
20240619,124700,206703520,2240,2240,2240,2240,0
|
|
20240619,124600,206703520,2240,2240,2240,2240,167
|
|
20240619,124500,206329440,2240,2240,2240,2240,500
|
|
20240619,124400,205209440,2240,2240,2240,2240,0
|
|
20240619,124300,205209440,2240,2240,2240,2240,0
|
|
20240619,124200,205209440,2240,2240,2240,2240,0
|
|
20240619,124100,205209440,2240,2240,2240,2240,1
|
|
20240619,124000,205207200,2235,2235,2235,2235,23
|
|
20240619,123900,205155795,2240,2240,2240,2240,0
|
|
20240619,123800,205155795,2240,2240,2240,2240,4
|
|
20240619,123700,205146835,2240,2235,2240,2235,4011
|
|
20240619,123600,196162245,2235,2235,2235,2235,0
|
|
20240619,123500,196162245,2235,2240,2240,2235,1727
|
|
20240619,123400,192302150,2240,2240,2240,2240,0
|
|
20240619,123300,192302150,2240,2240,2240,2240,0
|
|
20240619,123200,192302150,2240,2240,2240,2240,141
|
|
20240619,123100,191986310,2240,2240,2240,2240,0
|
|
20240619,123000,191986310,2240,2240,2240,2240,77
|
|
20240619,122900,191813830,2245,2245,2245,2245,0
|
|
20240619,122800,191813830,2245,2245,2245,2245,1600
|
|
20240619,122700,188221830,2235,2235,2235,2235,0
|
|
20240619,122600,188221830,2235,2235,2235,2235,0
|
|
20240619,122500,188221830,2235,2240,2240,2235,500
|
|
20240619,122400,187102080,2240,2240,2240,2240,0
|
|
20240619,122300,187102080,2240,2240,2240,2240,52
|
|
20240619,122200,186985600,2240,2240,2240,2240,0
|
|
20240619,122100,186985600,2240,2240,2240,2240,40
|
|
20240619,122000,186896000,2235,2235,2235,2235,0
|
|
20240619,121900,186896000,2235,2235,2235,2235,0
|
|
20240619,121800,186896000,2235,2235,2235,2235,0
|
|
20240619,121700,186896000,2235,2240,2240,2235,201
|
|
20240619,121600,186445765,2240,2240,2240,2240,0
|
|
20240619,121500,186445765,2240,2240,2240,2240,1
|
|
20240619,121400,186443525,2240,2240,2240,2240,0
|
|
20240619,121300,186443525,2240,2240,2240,2240,0
|
|
20240619,121200,186443525,2240,2240,2240,2240,7
|
|
20240619,121100,186427845,2245,2245,2245,2245,0
|
|
20240619,121000,186427845,2245,2245,2245,2245,0
|
|
20240619,120900,186427845,2245,2245,2245,2245,0
|
|
20240619,120800,186427845,2245,2245,2245,2245,0
|
|
20240619,120700,186427845,2245,2245,2245,2245,1
|
|
20240619,120600,186425600,2240,2240,2240,2240,0
|
|
20240619,120500,186425600,2240,2240,2240,2240,1146
|
|
20240619,120400,183858560,2240,2240,2240,2240,2764
|
|
20240619,120300,177667200,2250,2250,2250,2250,101
|
|
20240619,120200,177439950,2250,2250,2250,2250,0
|
|
20240619,120100,177439950,2250,2250,2250,2250,3
|
|
20240619,120000,177433200,2245,2245,2245,2245,0
|
|
20240619,115900,177433200,2245,2245,2245,2245,1525
|
|
20240619,115800,174009575,2245,2245,2245,2245,0
|
|
20240619,115700,174009575,2245,2245,2245,2245,1000
|
|
20240619,115600,171764575,2250,2250,2250,2250,0
|
|
20240619,115500,171764575,2250,2250,2250,2250,0
|
|
20240619,115400,171764575,2250,2245,2250,2245,126
|
|
20240619,115300,171481700,2245,2245,2245,2245,1591
|
|
20240619,115200,167909905,2245,2245,2245,2245,1909
|
|
20240619,115100,163624200,2245,2245,2245,2245,1
|
|
20240619,115000,163621955,2240,2240,2240,2240,100
|
|
20240619,114900,163397955,2245,2245,2245,2245,0
|
|
20240619,114800,163397955,2245,2245,2245,2245,0
|
|
20240619,114700,163397955,2245,2245,2245,2245,0
|
|
20240619,114600,163397955,2245,2245,2245,2245,0
|
|
20240619,114500,163397955,2245,2245,2245,2245,78
|
|
20240619,114400,163222845,2245,2245,2245,2245,0
|
|
20240619,114300,163222845,2245,2245,2245,2245,0
|
|
20240619,114200,163222845,2245,2245,2245,2245,0
|
|
20240619,114100,163222845,2245,2245,2245,2245,0
|
|
20240619,114000,163222845,2245,2245,2245,2245,0
|
|
20240619,113900,163222845,2245,2245,2245,2245,0
|
|
20240619,113800,163222845,2245,2245,2245,2245,0
|
|
20240619,113700,163222845,2245,2245,2245,2245,0
|
|
20240619,113600,163222845,2245,2245,2245,2245,0
|
|
20240619,113500,163222845,2245,2245,2245,2245,0
|
|
20240619,113400,163222845,2245,2245,2245,2245,1
|
|
20240619,113300,163220600,2240,2245,2245,2240,681
|
|
20240619,113200,161695155,2240,2240,2240,2240,0
|
|
20240619,113100,161695155,2240,2240,2240,2240,45
|
|
20240619,113000,161594355,2250,2250,2250,2250,0
|
|
20240619,112900,161594355,2250,2250,2250,2250,0
|
|
20240619,112800,161594355,2250,2245,2250,2245,2111
|
|
20240619,112700,156852920,2245,2245,2245,2245,1098
|
|
20240619,112600,154387910,2245,2245,2245,2245,0
|
|
20240619,112500,154387910,2245,2245,2245,2245,0
|
|
20240619,112400,154387910,2245,2245,2245,2245,0
|
|
20240619,112300,154387910,2245,2245,2245,2245,0
|
|
20240619,112200,154387910,2245,2245,2245,2245,1
|
|
20240619,112100,154385665,2240,2240,2240,2240,52
|
|
20240619,112000,154269185,2240,2240,2240,2240,0
|
|
20240619,111900,154269185,2240,2240,2240,2240,1
|
|
20240619,111800,154266945,2240,2240,2240,2240,0
|
|
20240619,111700,154266945,2240,2240,2240,2240,0
|
|
20240619,111600,154266945,2240,2240,2240,2240,0
|
|
20240619,111500,154266945,2240,2240,2240,2240,0
|
|
20240619,111400,154266945,2240,2240,2240,2240,1
|
|
20240619,111300,154264705,2240,2240,2240,2240,0
|
|
20240619,111200,154264705,2240,2240,2240,2240,1
|
|
20240619,111100,154262465,2235,2235,2235,2235,1233
|
|
20240619,111000,151506710,2240,2240,2240,2240,0
|
|
20240619,110900,151506710,2240,2240,2240,2240,0
|
|
20240619,110800,151506710,2240,2240,2240,2240,0
|
|
20240619,110700,151506710,2240,2240,2240,2240,0
|
|
20240619,110600,151506710,2240,2240,2240,2240,0
|
|
20240619,110500,151506710,2240,2240,2240,2240,3
|
|
20240619,110400,151499990,2240,2240,2240,2240,0
|
|
20240619,110300,151499990,2240,2240,2240,2240,51
|
|
20240619,110200,151385750,2240,2240,2240,2240,0
|
|
20240619,110100,151385750,2240,2240,2240,2240,165
|
|
20240619,110000,151016150,2240,2240,2240,2240,0
|
|
20240619,105900,151016150,2240,2240,2240,2240,0
|
|
20240619,105800,151016150,2240,2240,2240,2240,0
|
|
20240619,105700,151016150,2240,2240,2240,2240,0
|
|
20240619,105600,151016150,2240,2240,2240,2240,0
|
|
20240619,105500,151016150,2240,2240,2240,2240,500
|
|
20240619,105400,149896150,2245,2245,2245,2245,0
|
|
20240619,105300,149896150,2245,2245,2245,2245,0
|
|
20240619,105200,149896150,2245,2245,2245,2245,0
|
|
20240619,105100,149896150,2245,2245,2245,2245,1233
|
|
20240619,105000,147128065,2245,2245,2245,2245,0
|
|
20240619,104900,147128065,2245,2245,2245,2245,0
|
|
20240619,104800,147128065,2245,2245,2245,2245,50
|
|
20240619,104700,147015815,2245,2245,2245,2245,0
|
|
20240619,104600,147015815,2245,2245,2245,2245,0
|
|
20240619,104500,147015815,2245,2245,2245,2245,0
|
|
20240619,104400,147015815,2245,2245,2245,2245,1
|
|
20240619,104300,147013570,2240,2240,2240,2240,91
|
|
20240619,104200,146809730,2240,2240,2240,2240,100
|
|
20240619,104100,146585730,2240,2240,2240,2240,0
|
|
20240619,104000,146585730,2240,2240,2240,2240,79
|
|
20240619,103900,146408770,2245,2245,2245,2245,1000
|
|
20240619,103800,144163770,2245,2245,2245,2245,1000
|
|
20240619,103700,141918770,2240,2240,2240,2240,0
|
|
20240619,103600,141918770,2240,2240,2240,2240,0
|
|
20240619,103500,141918770,2240,2240,2240,2240,0
|
|
20240619,103400,141918770,2240,2235,2240,2235,2020
|
|
20240619,103300,137403970,2240,2240,2240,2240,148
|
|
20240619,103200,137072450,2240,2240,2240,2240,1100
|
|
20240619,103100,134608450,2240,2240,2240,2240,100
|
|
20240619,103000,134384450,2240,2240,2240,2240,0
|
|
20240619,102900,134384450,2240,2240,2240,2240,1483
|
|
20240619,102800,131062530,2240,2240,2240,2240,1178
|
|
20240619,102700,128423810,2240,2240,2240,2240,100
|
|
20240619,102600,128199810,2240,2240,2240,2240,1540
|
|
20240619,102500,124750210,2240,2240,2240,2240,0
|
|
20240619,102400,124750210,2240,2240,2240,2240,95
|
|
20240619,102300,124537410,2240,2240,2240,2240,49
|
|
20240619,102200,124427650,2245,2245,2245,2245,0
|
|
20240619,102100,124427650,2245,2245,2245,2245,0
|
|
20240619,102000,124427650,2245,2245,2245,2245,0
|
|
20240619,101900,124427650,2245,2245,2245,2245,0
|
|
20240619,101800,124427650,2245,2245,2245,2245,0
|
|
20240619,101700,124427650,2245,2245,2245,2245,0
|
|
20240619,101600,124427650,2245,2245,2245,2245,0
|
|
20240619,101500,124427650,2245,2245,2245,2245,1
|
|
20240619,101400,124425405,2245,2245,2245,2245,0
|
|
20240619,101300,124425405,2245,2245,2245,2245,0
|
|
20240619,101200,124425405,2245,2245,2245,2245,0
|
|
20240619,101100,124425405,2245,2245,2245,2245,0
|
|
20240619,101000,124425405,2245,2245,2245,2245,1
|
|
20240619,100900,124423160,2235,2235,2235,2235,435
|
|
20240619,100800,123450935,2245,2245,2245,2245,1
|
|
20240619,100700,123448690,2240,2240,2240,2240,445
|
|
20240619,100600,122451890,2240,2240,2240,2240,201
|
|
20240619,100500,122001650,2240,2235,2240,2235,2002
|
|
20240619,100400,117527175,2235,2235,2235,2235,90
|
|
20240619,100300,117326025,2235,2245,2245,2235,1691
|
|
20240619,100200,113546620,2240,2240,2240,2240,0
|
|
20240619,100100,113546620,2240,2245,2245,2240,1366
|
|
20240619,100000,110485825,2250,2250,2250,2250,0
|
|
20240619,095900,110485825,2250,2250,2250,2250,502
|
|
20240619,095800,109356325,2250,2250,2250,2250,3
|
|
20240619,095700,109349575,2250,2245,2250,2245,361
|
|
20240619,095600,108539125,2245,2245,2245,2245,1
|
|
20240619,095500,108536880,2245,2245,2245,2245,0
|
|
20240619,095400,108536880,2245,2245,2245,2245,0
|
|
20240619,095300,108536880,2245,2245,2245,2245,56
|
|
20240619,095200,108411160,2245,2245,2245,2245,2908
|
|
20240619,095100,101882700,2245,2235,2245,2235,11
|
|
20240619,095000,101858105,2235,2235,2235,2235,0
|
|
20240619,094900,101858105,2235,2235,2235,2235,482
|
|
20240619,094800,100780835,2235,2235,2235,2235,250
|
|
20240619,094700,100222085,2235,2235,2235,2235,0
|
|
20240619,094600,100222085,2235,2240,2240,2235,1000
|
|
20240619,094500,97986710,2240,2240,2240,2240,2218
|
|
20240619,094400,93018390,2240,2240,2240,2240,1800
|
|
20240619,094300,88986390,2240,2245,2245,2240,307
|
|
20240619,094200,88298695,2245,2245,2245,2245,0
|
|
20240619,094100,88298695,2245,2245,2250,2245,3127
|
|
20240619,094000,81266105,2245,2245,2245,2245,786
|
|
20240619,093900,79501535,2245,2245,2245,2245,0
|
|
20240619,093800,79501535,2245,2245,2245,2245,0
|
|
20240619,093700,79501535,2245,2245,2245,2245,100
|
|
20240619,093600,79277035,2240,2240,2240,2240,0
|
|
20240619,093500,79277035,2240,2240,2240,2240,0
|
|
20240619,093400,79277035,2240,2240,2240,2240,452
|
|
20240619,093300,78264555,2240,2240,2240,2240,0
|
|
20240619,093200,78264555,2240,2240,2240,2240,0
|
|
20240619,093100,78264555,2240,2240,2240,2240,0
|
|
20240619,093000,78264555,2240,2245,2245,2240,711
|
|
20240619,092900,76668410,2240,2235,2240,2235,1791
|
|
20240619,092800,72659470,2235,2235,2235,2235,420
|
|
20240619,092700,71720770,2240,2240,2240,2240,2
|
|
20240619,092600,71716290,2240,2240,2240,2240,0
|
|
20240619,092500,71716290,2240,2240,2240,2240,0
|
|
20240619,092400,71716290,2240,2240,2240,2240,1
|
|
20240619,092300,71714050,2240,2240,2240,2240,6
|
|
20240619,092200,71700610,2240,2240,2240,2240,1
|
|
20240619,092100,71698370,2240,2240,2240,2240,0
|
|
20240619,092000,71698370,2240,2240,2240,2240,139
|
|
20240619,091900,71387010,2240,2240,2240,2230,735
|
|
20240619,091800,69740730,2230,2240,2240,2230,201
|
|
20240619,091700,69290500,2240,2235,2240,2235,1280
|
|
20240619,091600,66429690,2235,2235,2235,2235,0
|
|
20240619,091500,66429690,2235,2235,2235,2235,2884
|
|
20240619,091400,59983950,2230,2230,2230,2230,0
|
|
20240619,091300,59983950,2230,2235,2235,2230,2
|
|
20240619,091200,59979485,2225,2225,2225,2225,871
|
|
20240619,091100,58041510,2230,2230,2230,2230,2000
|
|
20240619,091000,53581510,2230,2230,2230,2230,1
|
|
20240619,090900,53579280,2225,2230,2230,2225,1025
|
|
20240619,090800,51298530,2225,2225,2225,2225,398
|
|
20240619,090700,50412980,2225,2225,2225,2220,107
|
|
20240619,090600,50174930,2230,2225,2230,2220,14904
|
|
20240619,090500,17063550,2225,2225,2225,2225,0
|
|
20240619,090400,17063550,2225,2225,2225,2225,3338
|
|
20240619,090300,9636500,2225,2230,2230,2225,500
|
|
20240619,090200,8523480,2230,2230,2230,2230,0
|
|
20240619,090100,8523480,2230,2230,2230,2230,2064
|
|
20240619,090000,3920760,2230,2230,2235,2230,1758
|