610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,190700,216935855,2250,2250,2250,2250,1421
|
|
20240620,190600,216935855,2250,2250,2250,2250,0
|
|
20240620,190500,216935855,2250,2250,2250,2250,0
|
|
20240620,190400,216935855,2250,2250,2250,2250,0
|
|
20240620,190300,216935855,2250,2250,2250,2250,0
|
|
20240620,190200,216935855,2250,2250,2250,2250,0
|
|
20240620,190100,216935855,2250,2250,2250,2250,0
|
|
20240620,190000,216935855,2250,2250,2250,2250,0
|
|
20240620,185900,216935855,2250,2250,2250,2250,0
|
|
20240620,185800,216935855,2250,2250,2250,2250,0
|
|
20240620,185700,216935855,2250,2250,2250,2250,0
|
|
20240620,185600,216935855,2250,2250,2250,2250,0
|
|
20240620,185500,216935855,2250,2250,2250,2250,0
|
|
20240620,185400,216935855,2250,2250,2250,2250,0
|
|
20240620,185300,216935855,2250,2250,2250,2250,0
|
|
20240620,185200,216935855,2250,2250,2250,2250,0
|
|
20240620,185100,216935855,2250,2250,2250,2250,0
|
|
20240620,185000,216935855,2250,2250,2250,2250,0
|
|
20240620,184900,216935855,2250,2250,2250,2250,0
|
|
20240620,184800,216935855,2250,2250,2250,2250,0
|
|
20240620,184700,216935855,2250,2250,2250,2250,0
|
|
20240620,184600,216935855,2250,2250,2250,2250,0
|
|
20240620,184500,216935855,2250,2250,2250,2250,0
|
|
20240620,184400,216935855,2250,2250,2250,2250,0
|
|
20240620,184300,216935855,2250,2250,2250,2250,0
|
|
20240620,184200,216935855,2250,2250,2250,2250,0
|
|
20240620,184100,216935855,2250,2250,2250,2250,0
|
|
20240620,184000,216935855,2250,2250,2250,2250,0
|
|
20240620,183900,216935855,2250,2250,2250,2250,0
|
|
20240620,183800,216935855,2250,2250,2250,2250,0
|
|
20240620,183700,216935855,2250,2250,2250,2250,1421
|
|
20240620,183600,216935855,2250,2250,2250,2250,0
|
|
20240620,183500,216935855,2250,2250,2250,2250,0
|
|
20240620,183400,216935855,2250,2250,2250,2250,0
|
|
20240620,183300,216935855,2250,2250,2250,2250,0
|
|
20240620,183200,216935855,2250,2250,2250,2250,0
|
|
20240620,183100,216935855,2250,2250,2250,2250,0
|
|
20240620,183000,216935855,2250,2250,2250,2250,0
|
|
20240620,182900,216935855,2250,2250,2250,2250,0
|
|
20240620,182800,216935855,2250,2250,2250,2250,0
|
|
20240620,182700,216935855,2250,2250,2250,2250,0
|
|
20240620,182600,216935855,2250,2250,2250,2250,0
|
|
20240620,182500,216935855,2250,2250,2250,2250,0
|
|
20240620,182400,216935855,2250,2250,2250,2250,0
|
|
20240620,182300,216935855,2250,2250,2250,2250,0
|
|
20240620,182200,216935855,2250,2250,2250,2250,0
|
|
20240620,182100,216935855,2250,2250,2250,2250,0
|
|
20240620,182000,216935855,2250,2250,2250,2250,0
|
|
20240620,181900,216935855,2250,2250,2250,2250,0
|
|
20240620,181800,216935855,2250,2250,2250,2250,0
|
|
20240620,181700,216935855,2250,2250,2250,2250,0
|
|
20240620,181600,216935855,2250,2250,2250,2250,0
|
|
20240620,181500,216935855,2250,2250,2250,2250,0
|
|
20240620,181400,216935855,2250,2250,2250,2250,0
|
|
20240620,181300,216935855,2250,2250,2250,2250,0
|
|
20240620,181200,216935855,2250,2250,2250,2250,0
|
|
20240620,181100,216935855,2250,2250,2250,2250,0
|
|
20240620,181000,216935855,2250,2250,2250,2250,0
|
|
20240620,180900,216935855,2250,2250,2250,2250,0
|
|
20240620,180800,216935855,2250,2250,2250,2250,0
|
|
20240620,180700,216935855,2250,2250,2250,2250,1421
|
|
20240620,180600,216935855,2250,2250,2250,2250,0
|
|
20240620,180500,216935855,2250,2250,2250,2250,0
|
|
20240620,180400,216935855,2250,2250,2250,2250,0
|
|
20240620,180300,216935855,2250,2250,2250,2250,0
|
|
20240620,180200,216935855,2250,2250,2250,2250,0
|
|
20240620,180100,216935855,2250,2250,2250,2250,0
|
|
20240620,180000,216935855,2250,2250,2250,2250,0
|
|
20240620,175900,216935855,2250,2250,2250,2250,0
|
|
20240620,175800,216935855,2250,2250,2250,2250,0
|
|
20240620,175700,216935855,2250,2250,2250,2250,0
|
|
20240620,175600,216935855,2250,2250,2250,2250,0
|
|
20240620,175500,216935855,2250,2250,2250,2250,0
|
|
20240620,175400,216935855,2250,2250,2250,2250,0
|
|
20240620,175300,216935855,2250,2250,2250,2250,0
|
|
20240620,175200,216935855,2250,2250,2250,2250,0
|
|
20240620,175100,216935855,2250,2250,2250,2250,0
|
|
20240620,175000,216935855,2250,2250,2250,2250,0
|
|
20240620,174900,216935855,2250,2250,2250,2250,0
|
|
20240620,174800,216935855,2250,2250,2250,2250,0
|
|
20240620,174700,216935855,2250,2250,2250,2250,0
|
|
20240620,174600,216935855,2250,2250,2250,2250,0
|
|
20240620,174500,216935855,2250,2250,2250,2250,0
|
|
20240620,174400,216935855,2250,2250,2250,2250,0
|
|
20240620,174300,216935855,2250,2250,2250,2250,0
|
|
20240620,174200,216935855,2250,2250,2250,2250,0
|
|
20240620,174100,216935855,2250,2250,2250,2250,0
|
|
20240620,174000,216935855,2250,2250,2250,2250,0
|
|
20240620,173900,216935855,2250,2250,2250,2250,0
|
|
20240620,173800,216935855,2250,2250,2250,2250,0
|
|
20240620,173700,216935855,2250,2250,2250,2250,1421
|
|
20240620,173600,216935855,2250,2250,2250,2250,0
|
|
20240620,173500,216935855,2250,2250,2250,2250,0
|
|
20240620,173400,216935855,2250,2250,2250,2250,0
|
|
20240620,173300,216935855,2250,2250,2250,2250,0
|
|
20240620,173200,216935855,2250,2250,2250,2250,0
|
|
20240620,173100,216935855,2250,2250,2250,2250,0
|
|
20240620,173000,216935855,2250,2250,2250,2250,0
|
|
20240620,172900,216935855,2250,2250,2250,2250,0
|
|
20240620,172800,216935855,2250,2250,2250,2250,0
|
|
20240620,172700,216935855,2250,2250,2250,2250,0
|
|
20240620,172600,216935855,2250,2250,2250,2250,0
|
|
20240620,172500,216935855,2250,2250,2250,2250,0
|
|
20240620,172400,216935855,2250,2250,2250,2250,0
|
|
20240620,172300,216935855,2250,2250,2250,2250,0
|
|
20240620,172200,216935855,2250,2250,2250,2250,0
|
|
20240620,172100,216935855,2250,2250,2250,2250,0
|
|
20240620,172000,216935855,2250,2250,2250,2250,0
|
|
20240620,171900,216935855,2250,2250,2250,2250,0
|
|
20240620,171800,216935855,2250,2250,2250,2250,0
|
|
20240620,171700,216935855,2250,2250,2250,2250,0
|
|
20240620,171600,216935855,2250,2250,2250,2250,0
|
|
20240620,171500,216935855,2250,2250,2250,2250,0
|
|
20240620,171400,216935855,2250,2250,2250,2250,0
|
|
20240620,171300,216935855,2250,2250,2250,2250,0
|
|
20240620,171200,216935855,2250,2250,2250,2250,0
|
|
20240620,171100,216935855,2250,2250,2250,2250,0
|
|
20240620,171000,216935855,2250,2250,2250,2250,0
|
|
20240620,170900,216935855,2250,2250,2250,2250,0
|
|
20240620,170800,216935855,2250,2250,2250,2250,0
|
|
20240620,170700,216935855,2250,2250,2250,2250,1421
|
|
20240620,170600,216935855,2250,2250,2250,2250,0
|
|
20240620,170500,216935855,2250,2250,2250,2250,0
|
|
20240620,170400,216935855,2250,2250,2250,2250,0
|
|
20240620,170300,216935855,2250,2250,2250,2250,0
|
|
20240620,170200,216935855,2250,2250,2250,2250,0
|
|
20240620,170100,216935855,2250,2250,2250,2250,0
|
|
20240620,170000,216935855,2250,2250,2250,2250,0
|
|
20240620,165900,216935855,2250,2250,2250,2250,0
|
|
20240620,165800,216935855,2250,2250,2250,2250,0
|
|
20240620,165700,216935855,2250,2250,2250,2250,0
|
|
20240620,165600,216935855,2250,2250,2250,2250,0
|
|
20240620,165500,216935855,2250,2250,2250,2250,0
|
|
20240620,165400,216935855,2250,2250,2250,2250,0
|
|
20240620,165300,216935855,2250,2250,2250,2250,0
|
|
20240620,165200,216935855,2250,2250,2250,2250,0
|
|
20240620,165100,216935855,2250,2250,2250,2250,0
|
|
20240620,165000,216935855,2250,2250,2250,2250,0
|
|
20240620,164900,216935855,2250,2250,2250,2250,0
|
|
20240620,164800,216935855,2250,2250,2250,2250,0
|
|
20240620,164700,216935855,2250,2250,2250,2250,0
|
|
20240620,164600,216935855,2250,2250,2250,2250,0
|
|
20240620,164500,216935855,2250,2250,2250,2250,0
|
|
20240620,164400,216935855,2250,2250,2250,2250,0
|
|
20240620,164300,216935855,2250,2250,2250,2250,0
|
|
20240620,164200,216935855,2250,2250,2250,2250,0
|
|
20240620,164100,216935855,2250,2250,2250,2250,0
|
|
20240620,164000,216935855,2250,2250,2250,2250,0
|
|
20240620,163900,216935855,2250,2250,2250,2250,0
|
|
20240620,163800,216935855,2250,2250,2250,2250,0
|
|
20240620,163700,216935855,2250,2250,2250,2250,1421
|
|
20240620,163600,216935855,2250,2250,2250,2250,0
|
|
20240620,163500,216935855,2250,2250,2250,2250,0
|
|
20240620,163400,216935855,2250,2250,2250,2250,0
|
|
20240620,163300,216935855,2250,2250,2250,2250,0
|
|
20240620,163200,216935855,2250,2250,2250,2250,0
|
|
20240620,163100,216935855,2250,2250,2250,2250,0
|
|
20240620,163000,216935855,2250,2250,2250,2250,0
|
|
20240620,162900,216935855,2250,2250,2250,2250,0
|
|
20240620,162800,216935855,2250,2250,2250,2250,0
|
|
20240620,162700,216935855,2250,2250,2250,2250,0
|
|
20240620,162600,216935855,2250,2250,2250,2250,0
|
|
20240620,162500,216935855,2250,2250,2250,2250,0
|
|
20240620,162400,216935855,2250,2250,2250,2250,0
|
|
20240620,162300,216935855,2250,2250,2250,2250,0
|
|
20240620,162200,216935855,2250,2250,2250,2250,0
|
|
20240620,162100,216935855,2250,2250,2250,2250,0
|
|
20240620,162000,216935855,2250,2250,2250,2250,0
|
|
20240620,161900,216935855,2250,2250,2250,2250,0
|
|
20240620,161800,216935855,2250,2250,2250,2250,0
|
|
20240620,161700,216935855,2250,2250,2250,2250,0
|
|
20240620,161600,216935855,2250,2250,2250,2250,0
|
|
20240620,161500,216935855,2250,2250,2250,2250,0
|
|
20240620,161400,216935855,2250,2250,2250,2250,0
|
|
20240620,161300,216935855,2250,2250,2250,2250,0
|
|
20240620,161200,216935855,2250,2250,2250,2250,0
|
|
20240620,161100,216935855,2250,2250,2250,2250,0
|
|
20240620,161000,216935855,2250,2250,2250,2250,0
|
|
20240620,160900,216935855,2250,2250,2250,2250,0
|
|
20240620,160800,216935855,2250,2250,2250,2250,0
|
|
20240620,160700,216935855,2250,2250,2250,2250,1421
|
|
20240620,160600,216935855,2250,2250,2250,2250,0
|
|
20240620,160500,216935855,2250,2250,2250,2250,0
|
|
20240620,160400,216935855,2250,2250,2250,2250,0
|
|
20240620,160300,216935855,2250,2250,2250,2250,0
|
|
20240620,160200,216935855,2250,2250,2250,2250,0
|
|
20240620,160100,216935855,2250,2250,2250,2250,0
|
|
20240620,160000,216935855,2250,2250,2250,2250,0
|
|
20240620,155900,216935855,2250,2250,2250,2250,0
|
|
20240620,155800,216935855,2250,2250,2250,2250,0
|
|
20240620,155700,216935855,2250,2250,2250,2250,0
|
|
20240620,155600,216935855,2250,2250,2250,2250,0
|
|
20240620,155500,216935855,2250,2250,2250,2250,0
|
|
20240620,155400,216935855,2250,2250,2250,2250,0
|
|
20240620,155300,216935855,2250,2250,2250,2250,0
|
|
20240620,155200,216935855,2250,2250,2250,2250,0
|
|
20240620,155100,216935855,2250,2250,2250,2250,0
|
|
20240620,155000,216935855,2250,2250,2250,2250,0
|
|
20240620,154900,216935855,2250,2250,2250,2250,0
|
|
20240620,154800,216935855,2250,2250,2250,2250,0
|
|
20240620,154700,216935855,2250,2250,2250,2250,0
|
|
20240620,154600,216935855,2250,2250,2250,2250,0
|
|
20240620,154500,216935855,2250,2250,2250,2250,0
|
|
20240620,154400,216935855,2250,2250,2250,2250,0
|
|
20240620,154300,216935855,2250,2250,2250,2250,0
|
|
20240620,154200,216935855,2250,2250,2250,2250,0
|
|
20240620,154100,216935855,2250,2250,2250,2250,0
|
|
20240620,154000,216935855,2250,2250,2250,2250,0
|
|
20240620,153900,216935855,2250,2250,2250,2250,0
|
|
20240620,153800,216935855,2250,2250,2250,2250,0
|
|
20240620,153700,216935855,2250,2250,2250,2250,1421
|
|
20240620,153600,216935855,2250,2250,2250,2250,0
|
|
20240620,153500,216935855,2250,2250,2250,2250,0
|
|
20240620,153400,216935855,2250,2250,2250,2250,0
|
|
20240620,153300,216935855,2250,2250,2250,2250,0
|
|
20240620,153200,216935855,2250,2250,2250,2250,0
|
|
20240620,153100,216935855,2250,2250,2250,2250,0
|
|
20240620,153000,216935855,2250,2250,2250,2250,1421
|
|
20240620,152900,213738605,2245,2245,2245,2245,0
|
|
20240620,152800,213738605,2245,2245,2245,2245,0
|
|
20240620,152700,213738605,2245,2245,2245,2245,0
|
|
20240620,152600,213738605,2245,2245,2245,2245,0
|
|
20240620,152500,213738605,2245,2245,2245,2245,0
|
|
20240620,152400,213738605,2245,2245,2245,2245,0
|
|
20240620,152300,213738605,2245,2245,2245,2245,0
|
|
20240620,152200,213738605,2245,2245,2245,2245,0
|
|
20240620,152100,213738605,2245,2245,2245,2245,0
|
|
20240620,152000,213738605,2245,2245,2245,2245,0
|
|
20240620,151900,213738605,2245,2250,2250,2245,520
|
|
20240620,151800,212569160,2245,2245,2245,2245,69
|
|
20240620,151700,212414255,2250,2245,2250,2245,201
|
|
20240620,151600,211963005,2250,2250,2250,2250,10
|
|
20240620,151500,211940505,2250,2250,2250,2250,0
|
|
20240620,151400,211940505,2250,2250,2250,2250,0
|
|
20240620,151300,211940505,2250,2250,2250,2250,1
|
|
20240620,151200,211938255,2245,2245,2245,2245,0
|
|
20240620,151100,211938255,2245,2245,2245,2245,1402
|
|
20240620,151000,208790765,2245,2245,2245,2245,229
|
|
20240620,150900,208276660,2250,2250,2250,2250,1
|
|
20240620,150800,208274410,2250,2250,2250,2250,42
|
|
20240620,150700,208179910,2250,2250,2250,2250,0
|
|
20240620,150600,208179910,2250,2245,2250,2245,1607
|
|
20240620,150500,204572050,2245,2245,2245,2245,100
|
|
20240620,150400,204347550,2245,2245,2245,2245,0
|
|
20240620,150300,204347550,2245,2245,2245,2245,327
|
|
20240620,150200,203613435,2250,2250,2250,2250,100
|
|
20240620,150100,203388435,2245,2250,2250,2245,171
|
|
20240620,150000,203004075,2250,2250,2250,2250,0
|
|
20240620,145900,203004075,2250,2250,2250,2250,0
|
|
20240620,145800,203004075,2250,2250,2250,2250,0
|
|
20240620,145700,203004075,2250,2250,2250,2250,0
|
|
20240620,145600,203004075,2250,2250,2250,2250,5
|
|
20240620,145500,202992825,2250,2250,2250,2250,0
|
|
20240620,145400,202992825,2250,2245,2250,2245,11
|
|
20240620,145300,202968125,2245,2245,2245,2245,1
|
|
20240620,145200,202965880,2245,2245,2245,2245,0
|
|
20240620,145100,202965880,2245,2245,2245,2245,0
|
|
20240620,145000,202965880,2245,2245,2245,2245,0
|
|
20240620,144900,202965880,2245,2245,2245,2245,0
|
|
20240620,144800,202965880,2245,2245,2245,2245,0
|
|
20240620,144700,202965880,2245,2245,2245,2245,0
|
|
20240620,144600,202965880,2245,2245,2245,2245,2
|
|
20240620,144500,202961390,2245,2245,2245,2245,0
|
|
20240620,144400,202961390,2245,2245,2245,2245,2553
|
|
20240620,144300,197229905,2245,2245,2245,2245,0
|
|
20240620,144200,197229905,2245,2245,2245,2245,0
|
|
20240620,144100,197229905,2245,2245,2245,2245,0
|
|
20240620,144000,197229905,2245,2245,2245,2245,0
|
|
20240620,143900,197229905,2245,2245,2245,2245,0
|
|
20240620,143800,197229905,2245,2245,2245,2245,0
|
|
20240620,143700,197229905,2245,2245,2245,2245,0
|
|
20240620,143600,197229905,2245,2245,2245,2245,0
|
|
20240620,143500,197229905,2245,2245,2245,2245,0
|
|
20240620,143400,197229905,2245,2245,2245,2245,0
|
|
20240620,143300,197229905,2245,2245,2245,2245,644
|
|
20240620,143200,195784125,2255,2255,2255,2255,0
|
|
20240620,143100,195784125,2255,2255,2255,2255,0
|
|
20240620,143000,195784125,2255,2255,2255,2255,0
|
|
20240620,142900,195784125,2255,2255,2255,2255,0
|
|
20240620,142800,195784125,2255,2255,2255,2255,0
|
|
20240620,142700,195784125,2255,2255,2255,2255,0
|
|
20240620,142600,195784125,2255,2255,2255,2255,0
|
|
20240620,142500,195784125,2255,2255,2255,2255,0
|
|
20240620,142400,195784125,2255,2255,2255,2255,0
|
|
20240620,142300,195784125,2255,2255,2255,2255,0
|
|
20240620,142200,195784125,2255,2255,2255,2255,2
|
|
20240620,142100,195779615,2250,2250,2250,2250,0
|
|
20240620,142000,195779615,2250,2250,2250,2250,1334
|
|
20240620,141900,192778115,2245,2245,2245,2245,0
|
|
20240620,141800,192778115,2245,2245,2245,2245,0
|
|
20240620,141700,192778115,2245,2245,2245,2245,0
|
|
20240620,141600,192778115,2245,2245,2245,2245,5
|
|
20240620,141500,192766890,2245,2245,2245,2245,0
|
|
20240620,141400,192766890,2245,2245,2245,2245,0
|
|
20240620,141300,192766890,2245,2245,2245,2245,0
|
|
20240620,141200,192766890,2245,2245,2245,2245,1
|
|
20240620,141100,192764645,2245,2245,2245,2245,0
|
|
20240620,141000,192764645,2245,2245,2245,2245,1
|
|
20240620,140900,192762400,2250,2245,2250,2245,410
|
|
20240620,140800,191841900,2245,2245,2245,2245,0
|
|
20240620,140700,191841900,2245,2245,2245,2245,45
|
|
20240620,140600,191740875,2245,2245,2245,2245,140
|
|
20240620,140500,191426575,2245,2245,2245,2245,0
|
|
20240620,140400,191426575,2245,2245,2245,2245,0
|
|
20240620,140300,191426575,2245,2245,2245,2245,0
|
|
20240620,140200,191426575,2245,2245,2245,2245,0
|
|
20240620,140100,191426575,2245,2245,2245,2245,0
|
|
20240620,140000,191426575,2245,2245,2245,2245,201
|
|
20240620,135900,190975330,2245,2245,2245,2245,200
|
|
20240620,135800,190526330,2245,2245,2245,2245,3378
|
|
20240620,135700,182942720,2245,2245,2245,2245,0
|
|
20240620,135600,182942720,2245,2245,2245,2245,300
|
|
20240620,135500,182269220,2245,2245,2245,2245,0
|
|
20240620,135400,182269220,2245,2245,2245,2245,0
|
|
20240620,135300,182269220,2245,2245,2245,2245,0
|
|
20240620,135200,182269220,2245,2245,2245,2245,30
|
|
20240620,135100,182201870,2245,2245,2245,2245,0
|
|
20240620,135000,182201870,2245,2245,2245,2245,0
|
|
20240620,134900,182201870,2245,2245,2245,2245,0
|
|
20240620,134800,182201870,2245,2245,2245,2245,0
|
|
20240620,134700,182201870,2245,2245,2245,2245,0
|
|
20240620,134600,182201870,2245,2245,2245,2245,0
|
|
20240620,134500,182201870,2245,2245,2245,2245,0
|
|
20240620,134400,182201870,2245,2245,2245,2245,0
|
|
20240620,134300,182201870,2245,2245,2245,2245,0
|
|
20240620,134200,182201870,2245,2245,2245,2245,30
|
|
20240620,134100,182134520,2245,2245,2245,2245,0
|
|
20240620,134000,182134520,2245,2245,2245,2245,0
|
|
20240620,133900,182134520,2245,2245,2245,2245,416
|
|
20240620,133800,181200600,2250,2250,2250,2250,0
|
|
20240620,133700,181200600,2250,2250,2250,2250,0
|
|
20240620,133600,181200600,2250,2250,2250,2250,0
|
|
20240620,133500,181200600,2250,2250,2250,2250,0
|
|
20240620,133400,181200600,2250,2250,2250,2250,1
|
|
20240620,133300,181198350,2250,2250,2250,2250,0
|
|
20240620,133200,181198350,2250,2250,2250,2250,0
|
|
20240620,133100,181198350,2250,2250,2250,2250,0
|
|
20240620,133000,181198350,2250,2250,2250,2250,0
|
|
20240620,132900,181198350,2250,2250,2250,2250,0
|
|
20240620,132800,181198350,2250,2250,2250,2250,0
|
|
20240620,132700,181198350,2250,2250,2250,2250,0
|
|
20240620,132600,181198350,2250,2250,2250,2250,0
|
|
20240620,132500,181198350,2250,2250,2250,2250,0
|
|
20240620,132400,181198350,2250,2250,2250,2250,60
|
|
20240620,132300,181063350,2250,2250,2250,2250,0
|
|
20240620,132200,181063350,2250,2250,2250,2250,0
|
|
20240620,132100,181063350,2250,2250,2250,2250,23
|
|
20240620,132000,181011600,2250,2250,2250,2250,0
|
|
20240620,131900,181011600,2250,2250,2250,2250,0
|
|
20240620,131800,181011600,2250,2250,2250,2250,0
|
|
20240620,131700,181011600,2250,2250,2250,2250,15
|
|
20240620,131600,180977850,2250,2250,2250,2250,0
|
|
20240620,131500,180977850,2250,2250,2250,2250,510
|
|
20240620,131400,179830350,2250,2250,2250,2250,0
|
|
20240620,131300,179830350,2250,2250,2250,2250,0
|
|
20240620,131200,179830350,2250,2250,2250,2250,0
|
|
20240620,131100,179830350,2250,2250,2250,2250,0
|
|
20240620,131000,179830350,2250,2250,2250,2250,0
|
|
20240620,130900,179830350,2250,2250,2250,2250,0
|
|
20240620,130800,179830350,2250,2250,2250,2250,0
|
|
20240620,130700,179830350,2250,2250,2250,2250,531
|
|
20240620,130600,178635600,2250,2250,2250,2250,0
|
|
20240620,130500,178635600,2250,2250,2250,2250,11
|
|
20240620,130400,178610850,2245,2245,2245,2245,0
|
|
20240620,130300,178610850,2245,2245,2245,2245,0
|
|
20240620,130200,178610850,2245,2245,2245,2245,0
|
|
20240620,130100,178610850,2245,2245,2245,2245,0
|
|
20240620,130000,178610850,2245,2245,2245,2245,0
|
|
20240620,125900,178610850,2245,2250,2250,2245,2540
|
|
20240620,125800,172906765,2250,2250,2250,2250,0
|
|
20240620,125700,172906765,2250,2250,2250,2250,0
|
|
20240620,125600,172906765,2250,2250,2250,2250,0
|
|
20240620,125500,172906765,2250,2250,2250,2250,0
|
|
20240620,125400,172906765,2250,2250,2250,2250,0
|
|
20240620,125300,172906765,2250,2250,2250,2250,0
|
|
20240620,125200,172906765,2250,2250,2250,2250,1
|
|
20240620,125100,172904515,2250,2250,2250,2250,100
|
|
20240620,125000,172679515,2250,2250,2250,2250,0
|
|
20240620,124900,172679515,2250,2250,2250,2250,0
|
|
20240620,124800,172679515,2250,2250,2250,2250,0
|
|
20240620,124700,172679515,2250,2250,2250,2250,213
|
|
20240620,124600,172200265,2250,2250,2250,2250,287
|
|
20240620,124500,171554515,2250,2250,2250,2250,0
|
|
20240620,124400,171554515,2250,2250,2250,2250,0
|
|
20240620,124300,171554515,2250,2250,2250,2250,0
|
|
20240620,124200,171554515,2250,2250,2250,2250,2
|
|
20240620,124100,171550015,2250,2250,2250,2250,2
|
|
20240620,124000,171545515,2250,2250,2250,2250,1046
|
|
20240620,123900,169192015,2250,2250,2250,2250,0
|
|
20240620,123800,169192015,2250,2250,2250,2250,0
|
|
20240620,123700,169192015,2250,2250,2250,2250,0
|
|
20240620,123600,169192015,2250,2250,2250,2250,0
|
|
20240620,123500,169192015,2250,2250,2250,2250,0
|
|
20240620,123400,169192015,2250,2250,2250,2250,0
|
|
20240620,123300,169192015,2250,2250,2250,2250,1959
|
|
20240620,123200,164784265,2250,2250,2250,2250,1
|
|
20240620,123100,164782015,2250,2250,2250,2250,0
|
|
20240620,123000,164782015,2250,2250,2250,2250,13
|
|
20240620,122900,164752765,2250,2250,2250,2250,5
|
|
20240620,122800,164741515,2250,2250,2250,2250,0
|
|
20240620,122700,164741515,2250,2250,2250,2250,0
|
|
20240620,122600,164741515,2250,2250,2250,2250,0
|
|
20240620,122500,164741515,2250,2250,2250,2250,3
|
|
20240620,122400,164734765,2245,2245,2245,2245,0
|
|
20240620,122300,164734765,2245,2245,2245,2245,0
|
|
20240620,122200,164734765,2245,2245,2245,2245,300
|
|
20240620,122100,164061265,2245,2245,2245,2245,1000
|
|
20240620,122000,161816265,2245,2245,2245,2245,400
|
|
20240620,121900,160918265,2245,2245,2245,2245,0
|
|
20240620,121800,160918265,2245,2245,2245,2245,0
|
|
20240620,121700,160918265,2245,2245,2245,2245,0
|
|
20240620,121600,160918265,2245,2245,2245,2245,500
|
|
20240620,121500,159795765,2245,2245,2245,2245,0
|
|
20240620,121400,159795765,2245,2245,2245,2245,1500
|
|
20240620,121300,156428265,2250,2250,2250,2250,0
|
|
20240620,121200,156428265,2250,2250,2250,2250,0
|
|
20240620,121100,156428265,2250,2250,2250,2250,0
|
|
20240620,121000,156428265,2250,2250,2250,2250,0
|
|
20240620,120900,156428265,2250,2250,2250,2250,0
|
|
20240620,120800,156428265,2250,2250,2250,2245,547
|
|
20240620,120700,155200220,2250,2250,2250,2250,191
|
|
20240620,120600,154770470,2250,2250,2250,2250,0
|
|
20240620,120500,154770470,2250,2250,2250,2250,250
|
|
20240620,120400,154207970,2245,2245,2245,2245,2000
|
|
20240620,120300,149717970,2245,2245,2245,2245,1887
|
|
20240620,120200,145481655,2245,2245,2245,2245,0
|
|
20240620,120100,145481655,2245,2245,2245,2245,1188
|
|
20240620,120000,142814595,2245,2245,2245,2245,268
|
|
20240620,115900,142212935,2245,2245,2245,2245,2000
|
|
20240620,115800,137722935,2245,2245,2245,2245,3000
|
|
20240620,115700,130987935,2250,2250,2250,2250,0
|
|
20240620,115600,130987935,2250,2250,2250,2250,0
|
|
20240620,115500,130987935,2250,2250,2250,2250,570
|
|
20240620,115400,129705435,2250,2250,2250,2250,2
|
|
20240620,115300,129700935,2250,2250,2250,2250,0
|
|
20240620,115200,129700935,2250,2250,2250,2250,0
|
|
20240620,115100,129700935,2250,2250,2250,2250,510
|
|
20240620,115000,128553435,2250,2250,2250,2250,1
|
|
20240620,114900,128551185,2250,2250,2250,2250,2111
|
|
20240620,114800,123801435,2250,2250,2250,2250,0
|
|
20240620,114700,123801435,2250,2250,2255,2250,4085
|
|
20240620,114600,114610010,2250,2250,2250,2250,1
|
|
20240620,114500,114607760,2250,2250,2250,2250,0
|
|
20240620,114400,114607760,2250,2250,2250,2250,0
|
|
20240620,114300,114607760,2250,2250,2250,2250,0
|
|
20240620,114200,114607760,2250,2250,2250,2250,1
|
|
20240620,114100,114605510,2255,2255,2255,2255,10
|
|
20240620,114000,114582960,2250,2250,2250,2250,1
|
|
20240620,113900,114580710,2250,2255,2255,2250,93
|
|
20240620,113800,114371445,2255,2255,2255,2255,0
|
|
20240620,113700,114371445,2255,2255,2255,2255,0
|
|
20240620,113600,114371445,2255,2255,2255,2255,0
|
|
20240620,113500,114371445,2255,2255,2255,2255,0
|
|
20240620,113400,114371445,2255,2255,2255,2255,0
|
|
20240620,113300,114371445,2255,2255,2255,2255,2
|
|
20240620,113200,114366935,2255,2255,2255,2255,2596
|
|
20240620,113100,108512955,2255,2255,2255,2255,3395
|
|
20240620,113000,100857230,2250,2250,2250,2250,0
|
|
20240620,112900,100857230,2250,2250,2250,2250,0
|
|
20240620,112800,100857230,2250,2250,2250,2250,0
|
|
20240620,112700,100857230,2250,2250,2250,2250,0
|
|
20240620,112600,100857230,2250,2250,2250,2250,0
|
|
20240620,112500,100857230,2250,2250,2250,2250,0
|
|
20240620,112400,100857230,2250,2250,2250,2250,0
|
|
20240620,112300,100857230,2250,2250,2250,2250,0
|
|
20240620,112200,100857230,2250,2250,2250,2250,0
|
|
20240620,112100,100857230,2250,2250,2250,2250,0
|
|
20240620,112000,100857230,2250,2250,2250,2250,0
|
|
20240620,111900,100857230,2250,2250,2250,2250,0
|
|
20240620,111800,100857230,2250,2250,2250,2250,0
|
|
20240620,111700,100857230,2250,2250,2250,2250,0
|
|
20240620,111600,100857230,2250,2250,2250,2250,0
|
|
20240620,111500,100857230,2250,2250,2250,2250,0
|
|
20240620,111400,100857230,2250,2250,2250,2250,300
|
|
20240620,111300,100182230,2255,2255,2255,2255,0
|
|
20240620,111200,100182230,2255,2255,2255,2255,13
|
|
20240620,111100,100152915,2255,2255,2255,2255,1
|
|
20240620,111000,100150660,2255,2255,2255,2255,0
|
|
20240620,110900,100150660,2255,2255,2255,2255,0
|
|
20240620,110800,100150660,2255,2255,2255,2255,2000
|
|
20240620,110700,95640660,2255,2255,2255,2255,0
|
|
20240620,110600,95640660,2255,2255,2255,2255,0
|
|
20240620,110500,95640660,2255,2255,2255,2255,0
|
|
20240620,110400,95640660,2255,2255,2255,2255,44
|
|
20240620,110300,95541440,2260,2260,2260,2260,0
|
|
20240620,110200,95541440,2260,2260,2260,2260,20
|
|
20240620,110100,95496240,2255,2255,2255,2255,0
|
|
20240620,110000,95496240,2255,2255,2255,2255,0
|
|
20240620,105900,95496240,2255,2255,2255,2255,0
|
|
20240620,105800,95496240,2255,2255,2255,2255,486
|
|
20240620,105700,94400310,2250,2250,2250,2250,0
|
|
20240620,105600,94400310,2250,2250,2250,2250,0
|
|
20240620,105500,94400310,2250,2250,2250,2250,0
|
|
20240620,105400,94400310,2250,2250,2250,2250,104
|
|
20240620,105300,94166310,2260,2255,2260,2250,600
|
|
20240620,105200,92813205,2260,2260,2260,2260,0
|
|
20240620,105100,92813205,2260,2260,2260,2260,0
|
|
20240620,105000,92813205,2260,2260,2260,2260,0
|
|
20240620,104900,92813205,2260,2260,2260,2260,100
|
|
20240620,104800,92587205,2260,2260,2260,2260,3
|
|
20240620,104700,92580425,2260,2260,2260,2260,0
|
|
20240620,104600,92580425,2260,2260,2260,2260,0
|
|
20240620,104500,92580425,2260,2260,2260,2260,0
|
|
20240620,104400,92580425,2260,2260,2260,2260,0
|
|
20240620,104300,92580425,2260,2260,2260,2260,3
|
|
20240620,104200,92573645,2255,2255,2255,2255,0
|
|
20240620,104100,92573645,2255,2255,2255,2255,0
|
|
20240620,104000,92573645,2255,2255,2255,2255,79
|
|
20240620,103900,92395500,2255,2255,2255,2255,9
|
|
20240620,103800,92375205,2260,2260,2260,2260,0
|
|
20240620,103700,92375205,2260,2260,2260,2260,0
|
|
20240620,103600,92375205,2260,2260,2260,2260,0
|
|
20240620,103500,92375205,2260,2260,2260,2260,0
|
|
20240620,103400,92375205,2260,2260,2260,2260,0
|
|
20240620,103300,92375205,2260,2260,2260,2260,0
|
|
20240620,103200,92375205,2260,2260,2260,2260,0
|
|
20240620,103100,92375205,2260,2260,2260,2260,1
|
|
20240620,103000,92372945,2250,2250,2250,2250,0
|
|
20240620,102900,92372945,2250,2250,2250,2250,100
|
|
20240620,102800,92147945,2250,2250,2250,2250,250
|
|
20240620,102700,91585445,2250,2250,2250,2250,700
|
|
20240620,102600,90010445,2260,2260,2260,2260,0
|
|
20240620,102500,90010445,2260,2260,2260,2260,0
|
|
20240620,102400,90010445,2260,2260,2260,2260,0
|
|
20240620,102300,90010445,2260,2260,2260,2260,3
|
|
20240620,102200,90003665,2260,2260,2260,2260,7
|
|
20240620,102100,89987845,2255,2255,2255,2255,0
|
|
20240620,102000,89987845,2255,2255,2255,2255,0
|
|
20240620,101900,89987845,2255,2255,2255,2255,244
|
|
20240620,101800,89437625,2255,2255,2255,2255,1774
|
|
20240620,101700,85437255,2255,2255,2255,2255,0
|
|
20240620,101600,85437255,2255,2255,2255,2255,0
|
|
20240620,101500,85437255,2255,2255,2255,2255,0
|
|
20240620,101400,85437255,2255,2255,2255,2255,500
|
|
20240620,101300,84309755,2255,2260,2260,2255,226
|
|
20240620,101200,83799625,2260,2260,2260,2260,0
|
|
20240620,101100,83799625,2260,2260,2260,2260,0
|
|
20240620,101000,83799625,2260,2255,2260,2255,2603
|
|
20240620,100900,77929600,2255,2255,2255,2255,59
|
|
20240620,100800,77796555,2255,2255,2255,2255,0
|
|
20240620,100700,77796555,2255,2255,2255,2255,2
|
|
20240620,100600,77792045,2255,2255,2255,2255,11
|
|
20240620,100500,77767240,2255,2255,2255,2255,0
|
|
20240620,100400,77767240,2255,2255,2255,2255,0
|
|
20240620,100300,77767240,2255,2255,2255,2255,0
|
|
20240620,100200,77767240,2255,2250,2255,2250,1353
|
|
20240620,100100,74721225,2250,2255,2255,2250,429
|
|
20240620,100000,73753860,2255,2255,2255,2255,0
|
|
20240620,095900,73753860,2255,2255,2255,2255,52
|
|
20240620,095800,73636600,2245,2255,2255,2245,5
|
|
20240620,095700,73625355,2245,2255,2255,2245,12
|
|
20240620,095600,73598375,2245,2245,2255,2245,58
|
|
20240620,095500,73467645,2255,2255,2255,2245,17
|
|
20240620,095400,73429460,2245,2245,2245,2245,25
|
|
20240620,095300,73373335,2245,2245,2245,2245,0
|
|
20240620,095200,73373335,2245,2245,2245,2245,0
|
|
20240620,095100,73373335,2245,2245,2245,2245,0
|
|
20240620,095000,73373335,2245,2245,2245,2245,1061
|
|
20240620,094900,70991390,2240,2260,2260,2240,5622
|
|
20240620,094800,58378020,2260,2260,2260,2260,0
|
|
20240620,094700,58378020,2260,2260,2260,2260,0
|
|
20240620,094600,58378020,2260,2260,2260,2260,2
|
|
20240620,094500,58373500,2255,2255,2255,2255,0
|
|
20240620,094400,58373500,2255,2260,2260,2255,1144
|
|
20240620,094300,55793285,2255,2255,2255,2255,0
|
|
20240620,094200,55793285,2255,2255,2255,2255,0
|
|
20240620,094100,55793285,2255,2255,2255,2255,0
|
|
20240620,094000,55793285,2255,2255,2255,2255,400
|
|
20240620,093900,54891285,2260,2260,2260,2260,76
|
|
20240620,093800,54719525,2250,2250,2250,2250,39
|
|
20240620,093700,54631775,2250,2250,2250,2250,461
|
|
20240620,093600,53594525,2250,2260,2260,2250,1013
|
|
20240620,093500,51311575,2260,2260,2260,2260,0
|
|
20240620,093400,51311575,2260,2260,2260,2260,0
|
|
20240620,093300,51311575,2260,2260,2260,2260,0
|
|
20240620,093200,51311575,2260,2260,2260,2260,0
|
|
20240620,093100,51311575,2260,2260,2260,2260,800
|
|
20240620,093000,49503575,2255,2255,2255,2255,1543
|
|
20240620,092900,46024110,2255,2255,2255,2255,0
|
|
20240620,092800,46024110,2255,2255,2255,2255,0
|
|
20240620,092700,46024110,2255,2255,2255,2255,0
|
|
20240620,092600,46024110,2255,2255,2255,2255,0
|
|
20240620,092500,46024110,2255,2255,2255,2255,0
|
|
20240620,092400,46024110,2255,2255,2255,2255,5
|
|
20240620,092300,46012835,2255,2255,2255,2255,0
|
|
20240620,092200,46012835,2255,2255,2255,2255,13
|
|
20240620,092100,45983520,2250,2250,2250,2250,0
|
|
20240620,092000,45983520,2250,2250,2250,2250,0
|
|
20240620,091900,45983520,2250,2250,2250,2250,1
|
|
20240620,091800,45981270,2265,2265,2265,2265,0
|
|
20240620,091700,45981270,2265,2260,2265,2245,5734
|
|
20240620,091600,33090850,2260,2260,2260,2260,400
|
|
20240620,091500,32186850,2265,2250,2265,2250,474
|
|
20240620,091400,31114740,2250,2250,2250,2250,44
|
|
20240620,091300,31015740,2250,2250,2250,2250,1250
|
|
20240620,091200,28203240,2265,2265,2265,2265,352
|
|
20240620,091100,27405960,2265,2265,2265,2265,0
|
|
20240620,091000,27405960,2265,2250,2265,2250,190
|
|
20240620,090900,26976810,2250,2250,2250,2250,3001
|
|
20240620,090800,20224560,2250,2250,2255,2250,2706
|
|
20240620,090700,14136035,2250,2250,2250,2250,0
|
|
20240620,090600,14136035,2250,2250,2250,2250,1021
|
|
20240620,090500,11838785,2250,2255,2255,2250,560
|
|
20240620,090400,10578780,2255,2255,2255,2255,0
|
|
20240620,090300,10578780,2255,2255,2255,2255,3406
|
|
20240620,090200,2898250,2265,2265,2265,2265,100
|
|
20240620,090100,2671750,2265,2255,2265,2255,88
|
|
20240620,090000,2472870,2265,2260,2265,2260,1094
|