648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,194500,334997215,2285,2285,2285,2285,4628
|
|
20240625,194400,334997215,2285,2285,2285,2285,0
|
|
20240625,194300,334997215,2285,2285,2285,2285,0
|
|
20240625,194200,334997215,2285,2285,2285,2285,0
|
|
20240625,194100,334997215,2285,2285,2285,2285,0
|
|
20240625,194000,334997215,2285,2285,2285,2285,0
|
|
20240625,193900,334997215,2285,2285,2285,2285,0
|
|
20240625,193800,334997215,2285,2285,2285,2285,0
|
|
20240625,193700,334997215,2285,2285,2285,2285,0
|
|
20240625,193600,334997215,2285,2285,2285,2285,0
|
|
20240625,193500,334997215,2285,2285,2285,2285,0
|
|
20240625,193400,334997215,2285,2285,2285,2285,0
|
|
20240625,193300,334997215,2285,2285,2285,2285,0
|
|
20240625,193200,334997215,2285,2285,2285,2285,0
|
|
20240625,193100,334997215,2285,2285,2285,2285,0
|
|
20240625,193000,334997215,2285,2285,2285,2285,0
|
|
20240625,192900,334997215,2285,2285,2285,2285,0
|
|
20240625,192800,334997215,2285,2285,2285,2285,0
|
|
20240625,192700,334997215,2285,2285,2285,2285,0
|
|
20240625,192600,334997215,2285,2285,2285,2285,0
|
|
20240625,192500,334997215,2285,2285,2285,2285,0
|
|
20240625,192400,334997215,2285,2285,2285,2285,0
|
|
20240625,192300,334997215,2285,2285,2285,2285,0
|
|
20240625,192200,334997215,2285,2285,2285,2285,0
|
|
20240625,192100,334997215,2285,2285,2285,2285,0
|
|
20240625,192000,334997215,2285,2285,2285,2285,0
|
|
20240625,191900,334997215,2285,2285,2285,2285,0
|
|
20240625,191800,334997215,2285,2285,2285,2285,0
|
|
20240625,191700,334997215,2285,2285,2285,2285,0
|
|
20240625,191600,334997215,2285,2285,2285,2285,0
|
|
20240625,191500,334997215,2285,2285,2285,2285,4628
|
|
20240625,191400,334997215,2285,2285,2285,2285,0
|
|
20240625,191300,334997215,2285,2285,2285,2285,0
|
|
20240625,191200,334997215,2285,2285,2285,2285,0
|
|
20240625,191100,334997215,2285,2285,2285,2285,0
|
|
20240625,191000,334997215,2285,2285,2285,2285,0
|
|
20240625,190900,334997215,2285,2285,2285,2285,0
|
|
20240625,190800,334997215,2285,2285,2285,2285,0
|
|
20240625,190700,334997215,2285,2285,2285,2285,0
|
|
20240625,190600,334997215,2285,2285,2285,2285,0
|
|
20240625,190500,334997215,2285,2285,2285,2285,0
|
|
20240625,190400,334997215,2285,2285,2285,2285,0
|
|
20240625,190300,334997215,2285,2285,2285,2285,0
|
|
20240625,190200,334997215,2285,2285,2285,2285,0
|
|
20240625,190100,334997215,2285,2285,2285,2285,0
|
|
20240625,190000,334997215,2285,2285,2285,2285,0
|
|
20240625,185900,334997215,2285,2285,2285,2285,0
|
|
20240625,185800,334997215,2285,2285,2285,2285,0
|
|
20240625,185700,334997215,2285,2285,2285,2285,0
|
|
20240625,185600,334997215,2285,2285,2285,2285,0
|
|
20240625,185500,334997215,2285,2285,2285,2285,0
|
|
20240625,185400,334997215,2285,2285,2285,2285,0
|
|
20240625,185300,334997215,2285,2285,2285,2285,0
|
|
20240625,185200,334997215,2285,2285,2285,2285,0
|
|
20240625,185100,334997215,2285,2285,2285,2285,0
|
|
20240625,185000,334997215,2285,2285,2285,2285,0
|
|
20240625,184900,334997215,2285,2285,2285,2285,0
|
|
20240625,184800,334997215,2285,2285,2285,2285,0
|
|
20240625,184700,334997215,2285,2285,2285,2285,0
|
|
20240625,184600,334997215,2285,2285,2285,2285,0
|
|
20240625,184500,334997215,2285,2285,2285,2285,4628
|
|
20240625,184400,334997215,2285,2285,2285,2285,0
|
|
20240625,184300,334997215,2285,2285,2285,2285,0
|
|
20240625,184200,334997215,2285,2285,2285,2285,0
|
|
20240625,184100,334997215,2285,2285,2285,2285,0
|
|
20240625,184000,334997215,2285,2285,2285,2285,0
|
|
20240625,183900,334997215,2285,2285,2285,2285,0
|
|
20240625,183800,334997215,2285,2285,2285,2285,0
|
|
20240625,183700,334997215,2285,2285,2285,2285,0
|
|
20240625,183600,334997215,2285,2285,2285,2285,0
|
|
20240625,183500,334997215,2285,2285,2285,2285,0
|
|
20240625,183400,334997215,2285,2285,2285,2285,0
|
|
20240625,183300,334997215,2285,2285,2285,2285,0
|
|
20240625,183200,334997215,2285,2285,2285,2285,0
|
|
20240625,183100,334997215,2285,2285,2285,2285,0
|
|
20240625,183000,334997215,2285,2285,2285,2285,0
|
|
20240625,182900,334997215,2285,2285,2285,2285,0
|
|
20240625,182800,334997215,2285,2285,2285,2285,0
|
|
20240625,182700,334997215,2285,2285,2285,2285,0
|
|
20240625,182600,334997215,2285,2285,2285,2285,0
|
|
20240625,182500,334997215,2285,2285,2285,2285,0
|
|
20240625,182400,334997215,2285,2285,2285,2285,0
|
|
20240625,182300,334997215,2285,2285,2285,2285,0
|
|
20240625,182200,334997215,2285,2285,2285,2285,0
|
|
20240625,182100,334997215,2285,2285,2285,2285,0
|
|
20240625,182000,334997215,2285,2285,2285,2285,0
|
|
20240625,181900,334997215,2285,2285,2285,2285,0
|
|
20240625,181800,334997215,2285,2285,2285,2285,0
|
|
20240625,181700,334997215,2285,2285,2285,2285,0
|
|
20240625,181600,334997215,2285,2285,2285,2285,0
|
|
20240625,181500,334997215,2285,2285,2285,2285,4628
|
|
20240625,181400,334997215,2285,2285,2285,2285,0
|
|
20240625,181300,334997215,2285,2285,2285,2285,0
|
|
20240625,181200,334997215,2285,2285,2285,2285,0
|
|
20240625,181100,334997215,2285,2285,2285,2285,0
|
|
20240625,181000,334997215,2285,2285,2285,2285,0
|
|
20240625,180900,334997215,2285,2285,2285,2285,0
|
|
20240625,180800,334997215,2285,2285,2285,2285,0
|
|
20240625,180700,334997215,2285,2285,2285,2285,0
|
|
20240625,180600,334997215,2285,2285,2285,2285,0
|
|
20240625,180500,334997215,2285,2285,2285,2285,0
|
|
20240625,180400,334997215,2285,2285,2285,2285,0
|
|
20240625,180300,334997215,2285,2285,2285,2285,0
|
|
20240625,180200,334997215,2285,2285,2285,2285,0
|
|
20240625,180100,334997215,2285,2285,2285,2285,0
|
|
20240625,180000,334997215,2285,2285,2285,2285,0
|
|
20240625,175900,334997215,2285,2285,2285,2285,0
|
|
20240625,175800,334997215,2285,2285,2285,2285,0
|
|
20240625,175700,334997215,2285,2285,2285,2285,0
|
|
20240625,175600,334997215,2285,2285,2285,2285,0
|
|
20240625,175500,334997215,2285,2285,2285,2285,0
|
|
20240625,175400,334997215,2285,2285,2285,2285,0
|
|
20240625,175300,334997215,2285,2285,2285,2285,0
|
|
20240625,175200,334997215,2285,2285,2285,2285,0
|
|
20240625,175100,334997215,2285,2285,2285,2285,0
|
|
20240625,175000,334997215,2285,2285,2285,2285,0
|
|
20240625,174900,334997215,2285,2285,2285,2285,0
|
|
20240625,174800,334997215,2285,2285,2285,2285,0
|
|
20240625,174700,334997215,2285,2285,2285,2285,0
|
|
20240625,174600,334997215,2285,2285,2285,2285,0
|
|
20240625,174500,334997215,2285,2285,2285,2285,4628
|
|
20240625,174400,334997215,2285,2285,2285,2285,0
|
|
20240625,174300,334997215,2285,2285,2285,2285,0
|
|
20240625,174200,334997215,2285,2285,2285,2285,0
|
|
20240625,174100,334997215,2285,2285,2285,2285,0
|
|
20240625,174000,334997215,2285,2285,2285,2285,0
|
|
20240625,173900,334997215,2285,2285,2285,2285,0
|
|
20240625,173800,334997215,2285,2285,2285,2285,0
|
|
20240625,173700,334997215,2285,2285,2285,2285,0
|
|
20240625,173600,334997215,2285,2285,2285,2285,0
|
|
20240625,173500,334997215,2285,2285,2285,2285,0
|
|
20240625,173400,334997215,2285,2285,2285,2285,0
|
|
20240625,173300,334997215,2285,2285,2285,2285,0
|
|
20240625,173200,334997215,2285,2285,2285,2285,0
|
|
20240625,173100,334997215,2285,2285,2285,2285,0
|
|
20240625,173000,334997215,2285,2285,2285,2285,0
|
|
20240625,172900,334997215,2285,2285,2285,2285,0
|
|
20240625,172800,334997215,2285,2285,2285,2285,0
|
|
20240625,172700,334997215,2285,2285,2285,2285,0
|
|
20240625,172600,334997215,2285,2285,2285,2285,0
|
|
20240625,172500,334997215,2285,2285,2285,2285,0
|
|
20240625,172400,334997215,2285,2285,2285,2285,0
|
|
20240625,172300,334997215,2285,2285,2285,2285,0
|
|
20240625,172200,334997215,2285,2285,2285,2285,0
|
|
20240625,172100,334997215,2285,2285,2285,2285,0
|
|
20240625,172000,334997215,2285,2285,2285,2285,0
|
|
20240625,171900,334997215,2285,2285,2285,2285,0
|
|
20240625,171800,334997215,2285,2285,2285,2285,0
|
|
20240625,171700,334997215,2285,2285,2285,2285,0
|
|
20240625,171600,334997215,2285,2285,2285,2285,0
|
|
20240625,171500,334997215,2285,2285,2285,2285,4628
|
|
20240625,171400,334997215,2285,2285,2285,2285,0
|
|
20240625,171300,334997215,2285,2285,2285,2285,0
|
|
20240625,171200,334997215,2285,2285,2285,2285,0
|
|
20240625,171100,334997215,2285,2285,2285,2285,0
|
|
20240625,171000,334997215,2285,2285,2285,2285,0
|
|
20240625,170900,334997215,2285,2285,2285,2285,0
|
|
20240625,170800,334997215,2285,2285,2285,2285,0
|
|
20240625,170700,334997215,2285,2285,2285,2285,0
|
|
20240625,170600,334997215,2285,2285,2285,2285,0
|
|
20240625,170500,334997215,2285,2285,2285,2285,0
|
|
20240625,170400,334997215,2285,2285,2285,2285,0
|
|
20240625,170300,334997215,2285,2285,2285,2285,0
|
|
20240625,170200,334997215,2285,2285,2285,2285,0
|
|
20240625,170100,334997215,2285,2285,2285,2285,0
|
|
20240625,170000,334997215,2285,2285,2285,2285,0
|
|
20240625,165900,334997215,2285,2285,2285,2285,0
|
|
20240625,165800,334997215,2285,2285,2285,2285,0
|
|
20240625,165700,334997215,2285,2285,2285,2285,0
|
|
20240625,165600,334997215,2285,2285,2285,2285,0
|
|
20240625,165500,334997215,2285,2285,2285,2285,0
|
|
20240625,165400,334997215,2285,2285,2285,2285,0
|
|
20240625,165300,334997215,2285,2285,2285,2285,0
|
|
20240625,165200,334997215,2285,2285,2285,2285,0
|
|
20240625,165100,334997215,2285,2285,2285,2285,0
|
|
20240625,165000,334997215,2285,2285,2285,2285,0
|
|
20240625,164900,334997215,2285,2285,2285,2285,0
|
|
20240625,164800,334997215,2285,2285,2285,2285,0
|
|
20240625,164700,334997215,2285,2285,2285,2285,0
|
|
20240625,164600,334997215,2285,2285,2285,2285,0
|
|
20240625,164500,334997215,2285,2285,2285,2285,4628
|
|
20240625,164400,334997215,2285,2285,2285,2285,0
|
|
20240625,164300,334997215,2285,2285,2285,2285,0
|
|
20240625,164200,334997215,2285,2285,2285,2285,0
|
|
20240625,164100,334997215,2285,2285,2285,2285,0
|
|
20240625,164000,334997215,2285,2285,2285,2285,0
|
|
20240625,163900,334997215,2285,2285,2285,2285,0
|
|
20240625,163800,334997215,2285,2285,2285,2285,0
|
|
20240625,163700,334997215,2285,2285,2285,2285,0
|
|
20240625,163600,334997215,2285,2285,2285,2285,0
|
|
20240625,163500,334997215,2285,2285,2285,2285,0
|
|
20240625,163400,334997215,2285,2285,2285,2285,0
|
|
20240625,163300,334997215,2285,2285,2285,2285,0
|
|
20240625,163200,334997215,2285,2285,2285,2285,0
|
|
20240625,163100,334997215,2285,2285,2285,2285,0
|
|
20240625,163000,334997215,2285,2285,2285,2285,0
|
|
20240625,162900,334997215,2285,2285,2285,2285,0
|
|
20240625,162800,334997215,2285,2285,2285,2285,0
|
|
20240625,162700,334997215,2285,2285,2285,2285,0
|
|
20240625,162600,334997215,2285,2285,2285,2285,0
|
|
20240625,162500,334997215,2285,2285,2285,2285,0
|
|
20240625,162400,334997215,2285,2285,2285,2285,0
|
|
20240625,162300,334997215,2285,2285,2285,2285,0
|
|
20240625,162200,334997215,2285,2285,2285,2285,0
|
|
20240625,162100,334997215,2285,2285,2285,2285,0
|
|
20240625,162000,334997215,2285,2285,2285,2285,0
|
|
20240625,161900,334997215,2285,2285,2285,2285,0
|
|
20240625,161800,334997215,2285,2285,2285,2285,0
|
|
20240625,161700,334997215,2285,2285,2285,2285,0
|
|
20240625,161600,334997215,2285,2285,2285,2285,0
|
|
20240625,161500,334997215,2285,2285,2285,2285,4628
|
|
20240625,161400,334997215,2285,2285,2285,2285,0
|
|
20240625,161300,334997215,2285,2285,2285,2285,0
|
|
20240625,161200,334997215,2285,2285,2285,2285,0
|
|
20240625,161100,334997215,2285,2285,2285,2285,0
|
|
20240625,161000,334997215,2285,2285,2285,2285,0
|
|
20240625,160900,334997215,2285,2285,2285,2285,0
|
|
20240625,160800,334997215,2285,2285,2285,2285,0
|
|
20240625,160700,334997215,2285,2285,2285,2285,0
|
|
20240625,160600,334997215,2285,2285,2285,2285,0
|
|
20240625,160500,334997215,2285,2285,2285,2285,0
|
|
20240625,160400,334997215,2285,2285,2285,2285,0
|
|
20240625,160300,334997215,2285,2285,2285,2285,0
|
|
20240625,160200,334997215,2285,2285,2285,2285,0
|
|
20240625,160100,334997215,2285,2285,2285,2285,0
|
|
20240625,160000,334997215,2285,2285,2285,2285,0
|
|
20240625,155900,334997215,2285,2285,2285,2285,0
|
|
20240625,155800,334997215,2285,2285,2285,2285,0
|
|
20240625,155700,334997215,2285,2285,2285,2285,0
|
|
20240625,155600,334997215,2285,2285,2285,2285,0
|
|
20240625,155500,334997215,2285,2285,2285,2285,0
|
|
20240625,155400,334997215,2285,2285,2285,2285,0
|
|
20240625,155300,334997215,2285,2285,2285,2285,0
|
|
20240625,155200,334997215,2285,2285,2285,2285,0
|
|
20240625,155100,334997215,2285,2285,2285,2285,0
|
|
20240625,155000,334997215,2285,2285,2285,2285,0
|
|
20240625,154900,334997215,2285,2285,2285,2285,0
|
|
20240625,154800,334997215,2285,2285,2285,2285,0
|
|
20240625,154700,334997215,2285,2285,2285,2285,0
|
|
20240625,154600,334997215,2285,2285,2285,2285,0
|
|
20240625,154500,334997215,2285,2285,2285,2285,4628
|
|
20240625,154400,334997215,2285,2285,2285,2285,0
|
|
20240625,154300,334997215,2285,2285,2285,2285,0
|
|
20240625,154200,334997215,2285,2285,2285,2285,0
|
|
20240625,154100,334997215,2285,2285,2285,2285,0
|
|
20240625,154000,334997215,2285,2285,2285,2285,0
|
|
20240625,153900,334997215,2285,2285,2285,2285,0
|
|
20240625,153800,334997215,2285,2285,2285,2285,0
|
|
20240625,153700,334997215,2285,2285,2285,2285,0
|
|
20240625,153600,334997215,2285,2285,2285,2285,0
|
|
20240625,153500,334997215,2285,2285,2285,2285,0
|
|
20240625,153400,334997215,2285,2285,2285,2285,0
|
|
20240625,153300,334997215,2285,2285,2285,2285,0
|
|
20240625,153200,334997215,2285,2285,2285,2285,0
|
|
20240625,153100,334997215,2285,2285,2285,2285,0
|
|
20240625,153000,334997215,2285,2285,2285,2285,4628
|
|
20240625,152900,324422235,2305,2305,2305,2305,0
|
|
20240625,152800,324422235,2305,2305,2305,2305,0
|
|
20240625,152700,324422235,2305,2305,2305,2305,0
|
|
20240625,152600,324422235,2305,2305,2305,2305,0
|
|
20240625,152500,324422235,2305,2305,2305,2305,0
|
|
20240625,152400,324422235,2305,2305,2305,2305,0
|
|
20240625,152300,324422235,2305,2305,2305,2305,0
|
|
20240625,152200,324422235,2305,2305,2305,2305,0
|
|
20240625,152100,324422235,2305,2305,2305,2305,0
|
|
20240625,152000,324422235,2305,2305,2305,2305,0
|
|
20240625,151900,324422235,2305,2305,2305,2305,0
|
|
20240625,151800,324422235,2305,2305,2305,2305,0
|
|
20240625,151700,324422235,2305,2305,2305,2305,0
|
|
20240625,151600,324422235,2305,2305,2305,2305,1
|
|
20240625,151500,324419930,2280,2305,2305,2280,707
|
|
20240625,151400,322794645,2305,2305,2305,2305,0
|
|
20240625,151300,322794645,2305,2305,2305,2305,2
|
|
20240625,151200,322790035,2305,2305,2305,2305,0
|
|
20240625,151100,322790035,2305,2305,2305,2305,0
|
|
20240625,151000,322790035,2305,2290,2305,2275,63
|
|
20240625,150900,322646295,2310,2310,2310,2310,0
|
|
20240625,150800,322646295,2310,2310,2310,2310,2
|
|
20240625,150700,322641675,2295,2295,2295,2295,0
|
|
20240625,150600,322641675,2295,2295,2295,2290,251
|
|
20240625,150500,322066215,2305,2305,2305,2305,10
|
|
20240625,150400,322043165,2305,2305,2305,2305,0
|
|
20240625,150300,322043165,2305,2305,2305,2305,0
|
|
20240625,150200,322043165,2305,2300,2305,2300,2
|
|
20240625,150100,322038560,2300,2300,2300,2300,1
|
|
20240625,150000,322036260,2300,2300,2300,2300,10
|
|
20240625,145900,322013260,2305,2305,2305,2305,0
|
|
20240625,145800,322013260,2305,2305,2305,2305,0
|
|
20240625,145700,322013260,2305,2305,2305,2305,0
|
|
20240625,145600,322013260,2305,2305,2305,2305,0
|
|
20240625,145500,322013260,2305,2305,2305,2305,0
|
|
20240625,145400,322013260,2305,2305,2305,2305,0
|
|
20240625,145300,322013260,2305,2305,2305,2305,0
|
|
20240625,145200,322013260,2305,2305,2305,2305,1
|
|
20240625,145100,322010955,2305,2300,2305,2300,1965
|
|
20240625,145000,317487990,2295,2295,2295,2295,206
|
|
20240625,144900,317015220,2295,2295,2295,2295,0
|
|
20240625,144800,317015220,2295,2295,2295,2295,0
|
|
20240625,144700,317015220,2295,2290,2295,2290,788
|
|
20240625,144600,315210690,2290,2290,2290,2290,0
|
|
20240625,144500,315210690,2290,2290,2290,2290,156
|
|
20240625,144400,314853450,2290,2290,2290,2290,200
|
|
20240625,144300,314395450,2275,2275,2275,2275,0
|
|
20240625,144200,314395450,2275,2270,2285,2270,3190
|
|
20240625,144100,307140230,2280,2285,2285,2270,10117
|
|
20240625,144000,284107770,2275,2300,2300,2275,3786
|
|
20240625,143900,275459420,2295,2295,2295,2295,0
|
|
20240625,143800,275459420,2295,2295,2295,2295,0
|
|
20240625,143700,275459420,2295,2295,2295,2295,0
|
|
20240625,143600,275459420,2295,2295,2295,2295,0
|
|
20240625,143500,275459420,2295,2300,2300,2295,1400
|
|
20240625,143400,272239505,2300,2300,2305,2300,330
|
|
20240625,143300,271478870,2305,2305,2305,2305,110
|
|
20240625,143200,271225320,2305,2305,2305,2305,0
|
|
20240625,143100,271225320,2305,2305,2305,2305,0
|
|
20240625,143000,271225320,2305,2305,2305,2305,0
|
|
20240625,142900,271225320,2305,2305,2305,2305,0
|
|
20240625,142800,271225320,2305,2305,2305,2305,0
|
|
20240625,142700,271225320,2305,2305,2305,2305,0
|
|
20240625,142600,271225320,2305,2305,2305,2305,0
|
|
20240625,142500,271225320,2305,2305,2305,2305,3000
|
|
20240625,142400,264310320,2305,2305,2305,2305,0
|
|
20240625,142300,264310320,2305,2305,2305,2305,0
|
|
20240625,142200,264310320,2305,2305,2305,2305,0
|
|
20240625,142100,264310320,2305,2305,2305,2305,0
|
|
20240625,142000,264310320,2305,2305,2305,2305,3
|
|
20240625,141900,264303405,2305,2305,2305,2305,0
|
|
20240625,141800,264303405,2305,2305,2305,2305,0
|
|
20240625,141700,264303405,2305,2305,2305,2305,0
|
|
20240625,141600,264303405,2305,2305,2305,2305,0
|
|
20240625,141500,264303405,2305,2305,2305,2305,0
|
|
20240625,141400,264303405,2305,2300,2305,2300,6
|
|
20240625,141300,264289580,2300,2300,2300,2300,0
|
|
20240625,141200,264289580,2300,2300,2300,2300,10
|
|
20240625,141100,264266580,2300,2300,2300,2300,0
|
|
20240625,141000,264266580,2300,2300,2300,2300,10
|
|
20240625,140900,264243580,2300,2300,2300,2300,0
|
|
20240625,140800,264243580,2300,2300,2300,2300,0
|
|
20240625,140700,264243580,2300,2300,2300,2300,0
|
|
20240625,140600,264243580,2300,2300,2300,2300,0
|
|
20240625,140500,264243580,2300,2300,2300,2300,0
|
|
20240625,140400,264243580,2300,2300,2300,2300,1
|
|
20240625,140300,264241280,2295,2300,2300,2250,9548
|
|
20240625,140200,242490635,2300,2300,2300,2300,0
|
|
20240625,140100,242490635,2300,2300,2300,2300,0
|
|
20240625,140000,242490635,2300,2300,2300,2300,0
|
|
20240625,135900,242490635,2300,2300,2300,2300,1
|
|
20240625,135800,242488335,2305,2305,2305,2305,250
|
|
20240625,135700,241912085,2305,2305,2305,2305,100
|
|
20240625,135600,241681585,2305,2305,2305,2305,100
|
|
20240625,135500,241451085,2290,2290,2290,2290,2
|
|
20240625,135400,241446505,2285,2285,2285,2285,0
|
|
20240625,135300,241446505,2285,2285,2285,2285,0
|
|
20240625,135200,241446505,2285,2285,2285,2285,0
|
|
20240625,135100,241446505,2285,2285,2285,2285,0
|
|
20240625,135000,241446505,2285,2285,2285,2285,0
|
|
20240625,134900,241446505,2285,2300,2300,2285,12397
|
|
20240625,134800,213060815,2290,2290,2290,2290,256
|
|
20240625,134700,212474575,2290,2300,2300,2290,1070
|
|
20240625,134600,210023775,2300,2300,2300,2300,1
|
|
20240625,134500,210021475,2300,2300,2300,2300,1
|
|
20240625,134400,210019175,2285,2300,2300,2285,7090
|
|
20240625,134300,193769455,2305,2305,2305,2305,55
|
|
20240625,134200,193642680,2305,2305,2305,2305,0
|
|
20240625,134100,193642680,2305,2305,2305,2305,0
|
|
20240625,134000,193642680,2305,2305,2305,2305,0
|
|
20240625,133900,193642680,2305,2305,2305,2305,0
|
|
20240625,133800,193642680,2305,2305,2305,2305,0
|
|
20240625,133700,193642680,2305,2305,2305,2305,131
|
|
20240625,133600,193340725,2305,2305,2305,2305,762
|
|
20240625,133500,191584315,2305,2305,2305,2305,52
|
|
20240625,133400,191464455,2305,2305,2305,2305,0
|
|
20240625,133300,191464455,2305,2305,2305,2305,10
|
|
20240625,133200,191441405,2300,2300,2300,2300,0
|
|
20240625,133100,191441405,2300,2310,2310,2300,1169
|
|
20240625,133000,188752590,2305,2305,2305,2305,0
|
|
20240625,132900,188752590,2305,2305,2305,2305,0
|
|
20240625,132800,188752590,2305,2305,2305,2305,0
|
|
20240625,132700,188752590,2305,2305,2305,2305,0
|
|
20240625,132600,188752590,2305,2305,2305,2305,0
|
|
20240625,132500,188752590,2305,2315,2315,2300,15000
|
|
20240625,132400,154182200,2315,2315,2315,2315,0
|
|
20240625,132300,154182200,2315,2315,2315,2315,0
|
|
20240625,132200,154182200,2315,2315,2315,2315,0
|
|
20240625,132100,154182200,2315,2315,2315,2315,0
|
|
20240625,132000,154182200,2315,2315,2315,2315,0
|
|
20240625,131900,154182200,2315,2315,2315,2315,0
|
|
20240625,131800,154182200,2315,2315,2315,2315,0
|
|
20240625,131700,154182200,2315,2315,2315,2315,0
|
|
20240625,131600,154182200,2315,2315,2315,2315,0
|
|
20240625,131500,154182200,2315,2315,2315,2315,0
|
|
20240625,131400,154182200,2315,2315,2315,2315,0
|
|
20240625,131300,154182200,2315,2315,2315,2315,0
|
|
20240625,131200,154182200,2315,2315,2315,2315,0
|
|
20240625,131100,154182200,2315,2315,2315,2315,0
|
|
20240625,131000,154182200,2315,2315,2315,2315,0
|
|
20240625,130900,154182200,2315,2315,2315,2315,0
|
|
20240625,130800,154182200,2315,2315,2315,2315,229
|
|
20240625,130700,153652065,2315,2315,2315,2315,77
|
|
20240625,130600,153473810,2315,2315,2315,2315,1268
|
|
20240625,130500,150538390,2315,2315,2315,2315,0
|
|
20240625,130400,150538390,2315,2315,2315,2315,0
|
|
20240625,130300,150538390,2315,2315,2315,2315,560
|
|
20240625,130200,149241990,2320,2320,2320,2320,0
|
|
20240625,130100,149241990,2320,2320,2320,2320,0
|
|
20240625,130000,149241990,2320,2320,2320,2320,0
|
|
20240625,125900,149241990,2320,2320,2320,2320,0
|
|
20240625,125800,149241990,2320,2320,2320,2320,0
|
|
20240625,125700,149241990,2320,2320,2320,2320,1
|
|
20240625,125600,149239670,2320,2320,2320,2320,0
|
|
20240625,125500,149239670,2320,2320,2320,2320,21
|
|
20240625,125400,149190950,2320,2320,2320,2320,33
|
|
20240625,125300,149114390,2320,2320,2320,2320,0
|
|
20240625,125200,149114390,2320,2320,2320,2320,50
|
|
20240625,125100,148998390,2315,2315,2315,2315,0
|
|
20240625,125000,148998390,2315,2315,2315,2315,359
|
|
20240625,124900,148167305,2320,2320,2320,2320,0
|
|
20240625,124800,148167305,2320,2315,2320,2315,2904
|
|
20240625,124700,141440490,2320,2320,2320,2320,0
|
|
20240625,124600,141440490,2320,2320,2320,2320,0
|
|
20240625,124500,141440490,2320,2320,2320,2320,0
|
|
20240625,124400,141440490,2320,2320,2320,2320,0
|
|
20240625,124300,141440490,2320,2320,2320,2320,0
|
|
20240625,124200,141440490,2320,2320,2320,2320,0
|
|
20240625,124100,141440490,2320,2320,2320,2320,0
|
|
20240625,124000,141440490,2320,2320,2320,2320,0
|
|
20240625,123900,141440490,2320,2320,2320,2320,0
|
|
20240625,123800,141440490,2320,2320,2320,2320,0
|
|
20240625,123700,141440490,2320,2320,2320,2320,20
|
|
20240625,123600,141394090,2320,2320,2320,2320,0
|
|
20240625,123500,141394090,2320,2320,2320,2320,0
|
|
20240625,123400,141394090,2320,2320,2320,2320,0
|
|
20240625,123300,141394090,2320,2320,2320,2320,9
|
|
20240625,123200,141373210,2320,2320,2320,2320,1
|
|
20240625,123100,141370890,2320,2320,2320,2320,0
|
|
20240625,123000,141370890,2320,2320,2320,2320,15
|
|
20240625,122900,141336090,2320,2320,2320,2320,11
|
|
20240625,122800,141310570,2320,2320,2320,2320,0
|
|
20240625,122700,141310570,2320,2320,2320,2320,44
|
|
20240625,122600,141208490,2320,2320,2320,2320,0
|
|
20240625,122500,141208490,2320,2315,2320,2315,432
|
|
20240625,122400,140207910,2320,2315,2320,2315,1000
|
|
20240625,122300,137888030,2315,2315,2315,2315,0
|
|
20240625,122200,137888030,2315,2315,2315,2315,900
|
|
20240625,122100,135804530,2310,2310,2310,2310,0
|
|
20240625,122000,135804530,2310,2310,2310,2310,77
|
|
20240625,121900,135626660,2310,2310,2310,2310,0
|
|
20240625,121800,135626660,2310,2310,2310,2310,0
|
|
20240625,121700,135626660,2310,2310,2310,2310,0
|
|
20240625,121600,135626660,2310,2310,2310,2310,1
|
|
20240625,121500,135624350,2310,2310,2310,2310,0
|
|
20240625,121400,135624350,2310,2310,2310,2310,0
|
|
20240625,121300,135624350,2310,2310,2310,2310,0
|
|
20240625,121200,135624350,2310,2310,2310,2310,115
|
|
20240625,121100,135358700,2315,2315,2315,2315,0
|
|
20240625,121000,135358700,2315,2315,2315,2315,0
|
|
20240625,120900,135358700,2315,2315,2315,2315,0
|
|
20240625,120800,135358700,2315,2315,2315,2315,0
|
|
20240625,120700,135358700,2315,2315,2315,2315,0
|
|
20240625,120600,135358700,2315,2315,2315,2315,4
|
|
20240625,120500,135349440,2315,2315,2315,2315,40
|
|
20240625,120400,135256840,2315,2315,2315,2315,43
|
|
20240625,120300,135157295,2315,2315,2315,2315,0
|
|
20240625,120200,135157295,2315,2315,2315,2315,95
|
|
20240625,120100,134937370,2310,2310,2310,2310,0
|
|
20240625,120000,134937370,2310,2310,2310,2310,0
|
|
20240625,115900,134937370,2310,2310,2310,2310,0
|
|
20240625,115800,134937370,2310,2310,2310,2310,0
|
|
20240625,115700,134937370,2310,2310,2310,2310,0
|
|
20240625,115600,134937370,2310,2310,2310,2310,0
|
|
20240625,115500,134937370,2310,2310,2310,2310,0
|
|
20240625,115400,134937370,2310,2315,2315,2310,3000
|
|
20240625,115300,128003430,2310,2310,2310,2310,0
|
|
20240625,115200,128003430,2310,2310,2310,2310,0
|
|
20240625,115100,128003430,2310,2310,2310,2310,0
|
|
20240625,115000,128003430,2310,2310,2310,2310,0
|
|
20240625,114900,128003430,2310,2310,2310,2310,0
|
|
20240625,114800,128003430,2310,2310,2310,2310,0
|
|
20240625,114700,128003430,2310,2310,2310,2310,0
|
|
20240625,114600,128003430,2310,2310,2310,2310,0
|
|
20240625,114500,128003430,2310,2310,2310,2310,111
|
|
20240625,114400,127747020,2310,2310,2310,2310,0
|
|
20240625,114300,127747020,2310,2310,2310,2310,0
|
|
20240625,114200,127747020,2310,2310,2310,2310,0
|
|
20240625,114100,127747020,2310,2310,2310,2310,0
|
|
20240625,114000,127747020,2310,2310,2310,2310,0
|
|
20240625,113900,127747020,2310,2310,2310,2310,580
|
|
20240625,113800,126407220,2310,2315,2315,2310,8900
|
|
20240625,113700,105822220,2320,2320,2320,2320,5200
|
|
20240625,113600,93758220,2320,2320,2320,2320,0
|
|
20240625,113500,93758220,2320,2320,2320,2320,0
|
|
20240625,113400,93758220,2320,2320,2320,2320,0
|
|
20240625,113300,93758220,2320,2320,2320,2320,0
|
|
20240625,113200,93758220,2320,2320,2320,2320,46
|
|
20240625,113100,93651500,2320,2335,2335,2320,4
|
|
20240625,113000,93642205,2320,2320,2320,2320,0
|
|
20240625,112900,93642205,2320,2320,2320,2320,0
|
|
20240625,112800,93642205,2320,2320,2320,2320,0
|
|
20240625,112700,93642205,2320,2320,2320,2320,0
|
|
20240625,112600,93642205,2320,2325,2325,2320,5200
|
|
20240625,112500,81577480,2340,2340,2340,2340,0
|
|
20240625,112400,81577480,2340,2340,2340,2340,0
|
|
20240625,112300,81577480,2340,2340,2340,2340,5
|
|
20240625,112200,81565780,2325,2325,2325,2325,30
|
|
20240625,112100,81496030,2325,2325,2325,2325,0
|
|
20240625,112000,81496030,2325,2325,2325,2325,0
|
|
20240625,111900,81496030,2325,2325,2325,2325,0
|
|
20240625,111800,81496030,2325,2325,2325,2325,0
|
|
20240625,111700,81496030,2325,2325,2325,2325,0
|
|
20240625,111600,81496030,2325,2325,2325,2325,300
|
|
20240625,111500,80798530,2315,2315,2315,2315,0
|
|
20240625,111400,80798530,2315,2330,2330,2315,3000
|
|
20240625,111300,73838655,2335,2335,2335,2335,0
|
|
20240625,111200,73838655,2335,2335,2335,2335,0
|
|
20240625,111100,73838655,2335,2335,2335,2335,0
|
|
20240625,111000,73838655,2335,2335,2335,2335,0
|
|
20240625,110900,73838655,2335,2335,2335,2335,273
|
|
20240625,110800,73201200,2335,2335,2335,2335,0
|
|
20240625,110700,73201200,2335,2335,2335,2335,1
|
|
20240625,110600,73198865,2325,2325,2325,2325,0
|
|
20240625,110500,73198865,2325,2325,2325,2325,0
|
|
20240625,110400,73198865,2325,2325,2325,2325,231
|
|
20240625,110300,72661790,2320,2320,2320,2320,200
|
|
20240625,110200,72197790,2325,2325,2325,2325,0
|
|
20240625,110100,72197790,2325,2325,2325,2325,0
|
|
20240625,110000,72197790,2325,2325,2325,2325,0
|
|
20240625,105900,72197790,2325,2325,2325,2325,1001
|
|
20240625,105800,69870465,2325,2325,2325,2325,412
|
|
20240625,105700,68912565,2320,2320,2320,2320,0
|
|
20240625,105600,68912565,2320,2320,2320,2320,0
|
|
20240625,105500,68912565,2320,2320,2320,2320,0
|
|
20240625,105400,68912565,2320,2320,2320,2320,0
|
|
20240625,105300,68912565,2320,2320,2320,2320,0
|
|
20240625,105200,68912565,2320,2320,2320,2320,1
|
|
20240625,105100,68910245,2340,2340,2340,2340,0
|
|
20240625,105000,68910245,2340,2340,2340,2340,0
|
|
20240625,104900,68910245,2340,2340,2340,2340,0
|
|
20240625,104800,68910245,2340,2340,2340,2340,0
|
|
20240625,104700,68910245,2340,2340,2340,2340,0
|
|
20240625,104600,68910245,2340,2340,2340,2340,0
|
|
20240625,104500,68910245,2340,2340,2340,2340,0
|
|
20240625,104400,68910245,2340,2340,2340,2340,0
|
|
20240625,104300,68910245,2340,2340,2340,2340,0
|
|
20240625,104200,68910245,2340,2340,2340,2340,0
|
|
20240625,104100,68910245,2340,2340,2340,2340,0
|
|
20240625,104000,68910245,2340,2340,2340,2340,0
|
|
20240625,103900,68910245,2340,2340,2340,2340,0
|
|
20240625,103800,68910245,2340,2340,2340,2340,0
|
|
20240625,103700,68910245,2340,2340,2340,2340,0
|
|
20240625,103600,68910245,2340,2340,2340,2340,0
|
|
20240625,103500,68910245,2340,2340,2340,2340,0
|
|
20240625,103400,68910245,2340,2340,2340,2340,0
|
|
20240625,103300,68910245,2340,2340,2340,2340,0
|
|
20240625,103200,68910245,2340,2340,2340,2340,0
|
|
20240625,103100,68910245,2340,2340,2340,2340,0
|
|
20240625,103000,68910245,2340,2340,2340,2340,0
|
|
20240625,102900,68910245,2340,2325,2340,2320,1670
|
|
20240625,102800,65017955,2330,2330,2330,2330,0
|
|
20240625,102700,65017955,2330,2330,2330,2330,283
|
|
20240625,102600,64358565,2330,2330,2330,2330,0
|
|
20240625,102500,64358565,2330,2330,2330,2330,0
|
|
20240625,102400,64358565,2330,2330,2330,2330,0
|
|
20240625,102300,64358565,2330,2330,2330,2330,4704
|
|
20240625,102200,53398245,2345,2345,2345,2345,5
|
|
20240625,102100,53386520,2345,2345,2345,2345,0
|
|
20240625,102000,53386520,2345,2345,2345,2345,0
|
|
20240625,101900,53386520,2345,2345,2345,2345,0
|
|
20240625,101800,53386520,2345,2345,2345,2345,2
|
|
20240625,101700,53381830,2345,2345,2345,2345,1
|
|
20240625,101600,53379485,2330,2340,2340,2330,2000
|
|
20240625,101500,48715570,2345,2345,2345,2345,0
|
|
20240625,101400,48715570,2345,2345,2345,2345,0
|
|
20240625,101300,48715570,2345,2345,2345,2345,0
|
|
20240625,101200,48715570,2345,2345,2345,2345,0
|
|
20240625,101100,48715570,2345,2345,2345,2345,2
|
|
20240625,101000,48710880,2345,2345,2345,2345,1544
|
|
20240625,100900,45090200,2345,2345,2345,2345,0
|
|
20240625,100800,45090200,2345,2345,2345,2345,350
|
|
20240625,100700,44269450,2360,2360,2360,2360,0
|
|
20240625,100600,44269450,2360,2360,2360,2360,0
|
|
20240625,100500,44269450,2360,2360,2360,2360,1
|
|
20240625,100400,44267090,2350,2365,2365,2350,471
|
|
20240625,100300,43160225,2365,2360,2365,2360,438
|
|
20240625,100200,42125260,2360,2360,2360,2360,5
|
|
20240625,100100,42113460,2360,2360,2360,2360,10
|
|
20240625,100000,42089860,2360,2360,2360,2360,1
|
|
20240625,095900,42087500,2360,2360,2360,2360,10
|
|
20240625,095800,42063900,2360,2360,2360,2360,0
|
|
20240625,095700,42063900,2360,2345,2360,2345,122
|
|
20240625,095600,41777795,2345,2345,2345,2345,1
|
|
20240625,095500,41775450,2345,2345,2345,2345,86
|
|
20240625,095400,41573780,2340,2340,2340,2340,0
|
|
20240625,095300,41573780,2340,2340,2340,2340,1
|
|
20240625,095200,41571440,2335,2335,2335,2335,0
|
|
20240625,095100,41571440,2335,2335,2335,2335,0
|
|
20240625,095000,41571440,2335,2335,2335,2335,0
|
|
20240625,094900,41571440,2335,2335,2335,2335,0
|
|
20240625,094800,41571440,2335,2335,2335,2335,0
|
|
20240625,094700,41571440,2335,2335,2335,2335,55
|
|
20240625,094600,41443015,2335,2335,2335,2335,0
|
|
20240625,094500,41443015,2335,2335,2335,2335,0
|
|
20240625,094400,41443015,2335,2335,2335,2335,100
|
|
20240625,094300,41209515,2335,2335,2335,2335,50
|
|
20240625,094200,41092765,2335,2330,2335,2330,260
|
|
20240625,094100,40486715,2330,2330,2330,2330,0
|
|
20240625,094000,40486715,2330,2330,2330,2330,0
|
|
20240625,093900,40486715,2330,2330,2330,2330,0
|
|
20240625,093800,40486715,2330,2330,2330,2330,91
|
|
20240625,093700,40274685,2335,2335,2335,2335,189
|
|
20240625,093600,39833370,2335,2335,2335,2335,0
|
|
20240625,093500,39833370,2335,2335,2335,2335,0
|
|
20240625,093400,39833370,2335,2335,2335,2335,0
|
|
20240625,093300,39833370,2335,2335,2335,2330,5345
|
|
20240625,093200,27353910,2340,2345,2345,2340,721
|
|
20240625,093100,25666760,2360,2360,2360,2360,3
|
|
20240625,093000,25659680,2365,2365,2365,2365,422
|
|
20240625,092900,24661650,2365,2360,2365,2350,266
|
|
20240625,092800,24032620,2355,2360,2365,2355,298
|
|
20240625,092700,23327945,2360,2350,2360,2350,1481
|
|
20240625,092600,19840565,2340,2340,2340,2340,0
|
|
20240625,092500,19840565,2340,2340,2340,2340,0
|
|
20240625,092400,19840565,2340,2340,2340,2340,69
|
|
20240625,092300,19679105,2350,2350,2350,2350,0
|
|
20240625,092200,19679105,2350,2350,2350,2350,426
|
|
20240625,092100,18678005,2350,2350,2350,2350,0
|
|
20240625,092000,18678005,2350,2350,2350,2350,0
|
|
20240625,091900,18678005,2350,2350,2350,2350,0
|
|
20240625,091800,18678005,2350,2350,2350,2350,200
|
|
20240625,091700,18208005,2340,2350,2350,2335,401
|
|
20240625,091600,17270155,2335,2350,2350,2335,161
|
|
20240625,091500,16893905,2340,2340,2340,2340,0
|
|
20240625,091400,16893905,2340,2340,2340,2340,0
|
|
20240625,091300,16893905,2340,2345,2345,2340,511
|
|
20240625,091200,15698110,2335,2335,2335,2335,27
|
|
20240625,091100,15635065,2335,2335,2335,2335,2
|
|
20240625,091000,15630395,2325,2325,2325,2325,166
|
|
20240625,090900,15244445,2325,2325,2325,2325,0
|
|
20240625,090800,15244445,2325,2325,2325,2325,100
|
|
20240625,090700,15011945,2335,2325,2335,2325,528
|
|
20240625,090600,13780065,2320,2325,2325,2320,870
|
|
20240625,090500,11758475,2325,2325,2325,2325,0
|
|
20240625,090400,11758475,2325,2335,2335,2325,202
|
|
20240625,090300,11288805,2325,2335,2335,2325,134
|
|
20240625,090200,10976915,2315,2315,2315,2315,1
|
|
20240625,090100,10974600,2320,2340,2340,2320,954
|
|
20240625,090000,8760750,2345,2350,2350,2345,2356
|