672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,200900,553294870,2920,2920,2920,2920,3775
|
|
20240604,200800,553294870,2920,2920,2920,2920,0
|
|
20240604,200700,553294870,2920,2920,2920,2920,0
|
|
20240604,200600,553294870,2920,2920,2920,2920,0
|
|
20240604,200500,553294870,2920,2920,2920,2920,0
|
|
20240604,200400,553294870,2920,2920,2920,2920,0
|
|
20240604,200300,553294870,2920,2920,2920,2920,0
|
|
20240604,200200,553294870,2920,2920,2920,2920,0
|
|
20240604,200100,553294870,2920,2920,2920,2920,0
|
|
20240604,200000,553294870,2920,2920,2920,2920,0
|
|
20240604,195900,553294870,2920,2920,2920,2920,0
|
|
20240604,195800,553294870,2920,2920,2920,2920,0
|
|
20240604,195700,553294870,2920,2920,2920,2920,0
|
|
20240604,195600,553294870,2920,2920,2920,2920,0
|
|
20240604,195500,553294870,2920,2920,2920,2920,0
|
|
20240604,195400,553294870,2920,2920,2920,2920,0
|
|
20240604,195300,553294870,2920,2920,2920,2920,0
|
|
20240604,195200,553294870,2920,2920,2920,2920,0
|
|
20240604,195100,553294870,2920,2920,2920,2920,0
|
|
20240604,195000,553294870,2920,2920,2920,2920,0
|
|
20240604,194900,553294870,2920,2920,2920,2920,0
|
|
20240604,194800,553294870,2920,2920,2920,2920,0
|
|
20240604,194700,553294870,2920,2920,2920,2920,0
|
|
20240604,194600,553294870,2920,2920,2920,2920,0
|
|
20240604,194500,553294870,2920,2920,2920,2920,0
|
|
20240604,194400,553294870,2920,2920,2920,2920,0
|
|
20240604,194300,553294870,2920,2920,2920,2920,0
|
|
20240604,194200,553294870,2920,2920,2920,2920,0
|
|
20240604,194100,553294870,2920,2920,2920,2920,0
|
|
20240604,194000,553294870,2920,2920,2920,2920,0
|
|
20240604,193900,553294870,2920,2920,2920,2920,3775
|
|
20240604,193800,553294870,2920,2920,2920,2920,0
|
|
20240604,193700,553294870,2920,2920,2920,2920,0
|
|
20240604,193600,553294870,2920,2920,2920,2920,0
|
|
20240604,193500,553294870,2920,2920,2920,2920,0
|
|
20240604,193400,553294870,2920,2920,2920,2920,0
|
|
20240604,193300,553294870,2920,2920,2920,2920,0
|
|
20240604,193200,553294870,2920,2920,2920,2920,0
|
|
20240604,193100,553294870,2920,2920,2920,2920,0
|
|
20240604,193000,553294870,2920,2920,2920,2920,0
|
|
20240604,192900,553294870,2920,2920,2920,2920,0
|
|
20240604,192800,553294870,2920,2920,2920,2920,0
|
|
20240604,192700,553294870,2920,2920,2920,2920,0
|
|
20240604,192600,553294870,2920,2920,2920,2920,0
|
|
20240604,192500,553294870,2920,2920,2920,2920,0
|
|
20240604,192400,553294870,2920,2920,2920,2920,0
|
|
20240604,192300,553294870,2920,2920,2920,2920,0
|
|
20240604,192200,553294870,2920,2920,2920,2920,0
|
|
20240604,192100,553294870,2920,2920,2920,2920,0
|
|
20240604,192000,553294870,2920,2920,2920,2920,0
|
|
20240604,191900,553294870,2920,2920,2920,2920,0
|
|
20240604,191800,553294870,2920,2920,2920,2920,0
|
|
20240604,191700,553294870,2920,2920,2920,2920,0
|
|
20240604,191600,553294870,2920,2920,2920,2920,0
|
|
20240604,191500,553294870,2920,2920,2920,2920,0
|
|
20240604,191400,553294870,2920,2920,2920,2920,0
|
|
20240604,191300,553294870,2920,2920,2920,2920,0
|
|
20240604,191200,553294870,2920,2920,2920,2920,0
|
|
20240604,191100,553294870,2920,2920,2920,2920,0
|
|
20240604,191000,553294870,2920,2920,2920,2920,0
|
|
20240604,190900,553294870,2920,2920,2920,2920,3775
|
|
20240604,190800,553294870,2920,2920,2920,2920,0
|
|
20240604,190700,553294870,2920,2920,2920,2920,0
|
|
20240604,190600,553294870,2920,2920,2920,2920,0
|
|
20240604,190500,553294870,2920,2920,2920,2920,0
|
|
20240604,190400,553294870,2920,2920,2920,2920,0
|
|
20240604,190300,553294870,2920,2920,2920,2920,0
|
|
20240604,190200,553294870,2920,2920,2920,2920,0
|
|
20240604,190100,553294870,2920,2920,2920,2920,0
|
|
20240604,190000,553294870,2920,2920,2920,2920,0
|
|
20240604,185900,553294870,2920,2920,2920,2920,0
|
|
20240604,185800,553294870,2920,2920,2920,2920,0
|
|
20240604,185700,553294870,2920,2920,2920,2920,0
|
|
20240604,185600,553294870,2920,2920,2920,2920,0
|
|
20240604,185500,553294870,2920,2920,2920,2920,0
|
|
20240604,185400,553294870,2920,2920,2920,2920,0
|
|
20240604,185300,553294870,2920,2920,2920,2920,0
|
|
20240604,185200,553294870,2920,2920,2920,2920,0
|
|
20240604,185100,553294870,2920,2920,2920,2920,0
|
|
20240604,185000,553294870,2920,2920,2920,2920,0
|
|
20240604,184900,553294870,2920,2920,2920,2920,0
|
|
20240604,184800,553294870,2920,2920,2920,2920,0
|
|
20240604,184700,553294870,2920,2920,2920,2920,0
|
|
20240604,184600,553294870,2920,2920,2920,2920,0
|
|
20240604,184500,553294870,2920,2920,2920,2920,0
|
|
20240604,184400,553294870,2920,2920,2920,2920,0
|
|
20240604,184300,553294870,2920,2920,2920,2920,0
|
|
20240604,184200,553294870,2920,2920,2920,2920,0
|
|
20240604,184100,553294870,2920,2920,2920,2920,0
|
|
20240604,184000,553294870,2920,2920,2920,2920,0
|
|
20240604,183900,553294870,2920,2920,2920,2920,3775
|
|
20240604,183800,553294870,2920,2920,2920,2920,0
|
|
20240604,183700,553294870,2920,2920,2920,2920,0
|
|
20240604,183600,553294870,2920,2920,2920,2920,0
|
|
20240604,183500,553294870,2920,2920,2920,2920,0
|
|
20240604,183400,553294870,2920,2920,2920,2920,0
|
|
20240604,183300,553294870,2920,2920,2920,2920,0
|
|
20240604,183200,553294870,2920,2920,2920,2920,0
|
|
20240604,183100,553294870,2920,2920,2920,2920,0
|
|
20240604,183000,553294870,2920,2920,2920,2920,0
|
|
20240604,182900,553294870,2920,2920,2920,2920,0
|
|
20240604,182800,553294870,2920,2920,2920,2920,0
|
|
20240604,182700,553294870,2920,2920,2920,2920,0
|
|
20240604,182600,553294870,2920,2920,2920,2920,0
|
|
20240604,182500,553294870,2920,2920,2920,2920,0
|
|
20240604,182400,553294870,2920,2920,2920,2920,0
|
|
20240604,182300,553294870,2920,2920,2920,2920,0
|
|
20240604,182200,553294870,2920,2920,2920,2920,0
|
|
20240604,182100,553294870,2920,2920,2920,2920,0
|
|
20240604,182000,553294870,2920,2920,2920,2920,0
|
|
20240604,181900,553294870,2920,2920,2920,2920,0
|
|
20240604,181800,553294870,2920,2920,2920,2920,0
|
|
20240604,181700,553294870,2920,2920,2920,2920,0
|
|
20240604,181600,553294870,2920,2920,2920,2920,0
|
|
20240604,181500,553294870,2920,2920,2920,2920,0
|
|
20240604,181400,553294870,2920,2920,2920,2920,0
|
|
20240604,181300,553294870,2920,2920,2920,2920,0
|
|
20240604,181200,553294870,2920,2920,2920,2920,0
|
|
20240604,181100,553294870,2920,2920,2920,2920,0
|
|
20240604,181000,553294870,2920,2920,2920,2920,0
|
|
20240604,180900,553294870,2920,2920,2920,2920,3775
|
|
20240604,180800,553294870,2920,2920,2920,2920,0
|
|
20240604,180700,553294870,2920,2920,2920,2920,0
|
|
20240604,180600,553294870,2920,2920,2920,2920,0
|
|
20240604,180500,553294870,2920,2920,2920,2920,0
|
|
20240604,180400,553294870,2920,2920,2920,2920,0
|
|
20240604,180300,553294870,2920,2920,2920,2920,0
|
|
20240604,180200,553294870,2920,2920,2920,2920,0
|
|
20240604,180100,553294870,2920,2920,2920,2920,0
|
|
20240604,180000,553294870,2920,2920,2920,2920,0
|
|
20240604,175900,553294870,2920,2920,2920,2920,0
|
|
20240604,175800,553294870,2920,2920,2920,2920,0
|
|
20240604,175700,553294870,2920,2920,2920,2920,0
|
|
20240604,175600,553294870,2920,2920,2920,2920,0
|
|
20240604,175500,553294870,2920,2920,2920,2920,0
|
|
20240604,175400,553294870,2920,2920,2920,2920,0
|
|
20240604,175300,553294870,2920,2920,2920,2920,0
|
|
20240604,175200,553294870,2920,2920,2920,2920,0
|
|
20240604,175100,553294870,2920,2920,2920,2920,0
|
|
20240604,175000,553294870,2920,2920,2920,2920,0
|
|
20240604,174900,553294870,2920,2920,2920,2920,0
|
|
20240604,174800,553294870,2920,2920,2920,2920,0
|
|
20240604,174700,553294870,2920,2920,2920,2920,0
|
|
20240604,174600,553294870,2920,2920,2920,2920,0
|
|
20240604,174500,553294870,2920,2920,2920,2920,0
|
|
20240604,174400,553294870,2920,2920,2920,2920,0
|
|
20240604,174300,553294870,2920,2920,2920,2920,0
|
|
20240604,174200,553294870,2920,2920,2920,2920,0
|
|
20240604,174100,553294870,2920,2920,2920,2920,0
|
|
20240604,174000,553294870,2920,2920,2920,2920,0
|
|
20240604,173900,553294870,2920,2920,2920,2920,3775
|
|
20240604,173800,553294870,2920,2920,2920,2920,0
|
|
20240604,173700,553294870,2920,2920,2920,2920,0
|
|
20240604,173600,553294870,2920,2920,2920,2920,0
|
|
20240604,173500,553294870,2920,2920,2920,2920,0
|
|
20240604,173400,553294870,2920,2920,2920,2920,0
|
|
20240604,173300,553294870,2920,2920,2920,2920,0
|
|
20240604,173200,553294870,2920,2920,2920,2920,0
|
|
20240604,173100,553294870,2920,2920,2920,2920,0
|
|
20240604,173000,553294870,2920,2920,2920,2920,0
|
|
20240604,172900,553294870,2920,2920,2920,2920,0
|
|
20240604,172800,553294870,2920,2920,2920,2920,0
|
|
20240604,172700,553294870,2920,2920,2920,2920,0
|
|
20240604,172600,553294870,2920,2920,2920,2920,0
|
|
20240604,172500,553294870,2920,2920,2920,2920,0
|
|
20240604,172400,553294870,2920,2920,2920,2920,0
|
|
20240604,172300,553294870,2920,2920,2920,2920,0
|
|
20240604,172200,553294870,2920,2920,2920,2920,0
|
|
20240604,172100,553294870,2920,2920,2920,2920,0
|
|
20240604,172000,553294870,2920,2920,2920,2920,0
|
|
20240604,171900,553294870,2920,2920,2920,2920,0
|
|
20240604,171800,553294870,2920,2920,2920,2920,0
|
|
20240604,171700,553294870,2920,2920,2920,2920,0
|
|
20240604,171600,553294870,2920,2920,2920,2920,0
|
|
20240604,171500,553294870,2920,2920,2920,2920,0
|
|
20240604,171400,553294870,2920,2920,2920,2920,0
|
|
20240604,171300,553294870,2920,2920,2920,2920,0
|
|
20240604,171200,553294870,2920,2920,2920,2920,0
|
|
20240604,171100,553294870,2920,2920,2920,2920,0
|
|
20240604,171000,553294870,2920,2920,2920,2920,0
|
|
20240604,170900,553294870,2920,2920,2920,2920,3775
|
|
20240604,170800,553294870,2920,2920,2920,2920,0
|
|
20240604,170700,553294870,2920,2920,2920,2920,0
|
|
20240604,170600,553294870,2920,2920,2920,2920,0
|
|
20240604,170500,553294870,2920,2920,2920,2920,0
|
|
20240604,170400,553294870,2920,2920,2920,2920,0
|
|
20240604,170300,553294870,2920,2920,2920,2920,0
|
|
20240604,170200,553294870,2920,2920,2920,2920,0
|
|
20240604,170100,553294870,2920,2920,2920,2920,0
|
|
20240604,170000,553294870,2920,2920,2920,2920,0
|
|
20240604,165900,553294870,2920,2920,2920,2920,0
|
|
20240604,165800,553294870,2920,2920,2920,2920,0
|
|
20240604,165700,553294870,2920,2920,2920,2920,0
|
|
20240604,165600,553294870,2920,2920,2920,2920,0
|
|
20240604,165500,553294870,2920,2920,2920,2920,0
|
|
20240604,165400,553294870,2920,2920,2920,2920,0
|
|
20240604,165300,553294870,2920,2920,2920,2920,0
|
|
20240604,165200,553294870,2920,2920,2920,2920,0
|
|
20240604,165100,553294870,2920,2920,2920,2920,0
|
|
20240604,165000,553294870,2920,2920,2920,2920,0
|
|
20240604,164900,553294870,2920,2920,2920,2920,0
|
|
20240604,164800,553294870,2920,2920,2920,2920,0
|
|
20240604,164700,553294870,2920,2920,2920,2920,0
|
|
20240604,164600,553294870,2920,2920,2920,2920,0
|
|
20240604,164500,553294870,2920,2920,2920,2920,0
|
|
20240604,164400,553294870,2920,2920,2920,2920,0
|
|
20240604,164300,553294870,2920,2920,2920,2920,0
|
|
20240604,164200,553294870,2920,2920,2920,2920,0
|
|
20240604,164100,553294870,2920,2920,2920,2920,0
|
|
20240604,164000,553294870,2920,2920,2920,2920,0
|
|
20240604,163900,553294870,2920,2920,2920,2920,3775
|
|
20240604,163800,553294870,2920,2920,2920,2920,0
|
|
20240604,163700,553294870,2920,2920,2920,2920,0
|
|
20240604,163600,553294870,2920,2920,2920,2920,0
|
|
20240604,163500,553294870,2920,2920,2920,2920,0
|
|
20240604,163400,553294870,2920,2920,2920,2920,0
|
|
20240604,163300,553294870,2920,2920,2920,2920,0
|
|
20240604,163200,553294870,2920,2920,2920,2920,0
|
|
20240604,163100,553294870,2920,2920,2920,2920,0
|
|
20240604,163000,553294870,2920,2920,2920,2920,0
|
|
20240604,162900,553294870,2920,2920,2920,2920,0
|
|
20240604,162800,553294870,2920,2920,2920,2920,0
|
|
20240604,162700,553294870,2920,2920,2920,2920,0
|
|
20240604,162600,553294870,2920,2920,2920,2920,0
|
|
20240604,162500,553294870,2920,2920,2920,2920,0
|
|
20240604,162400,553294870,2920,2920,2920,2920,0
|
|
20240604,162300,553294870,2920,2920,2920,2920,0
|
|
20240604,162200,553294870,2920,2920,2920,2920,0
|
|
20240604,162100,553294870,2920,2920,2920,2920,0
|
|
20240604,162000,553294870,2920,2920,2920,2920,0
|
|
20240604,161900,553294870,2920,2920,2920,2920,0
|
|
20240604,161800,553294870,2920,2920,2920,2920,0
|
|
20240604,161700,553294870,2920,2920,2920,2920,0
|
|
20240604,161600,553294870,2920,2920,2920,2920,0
|
|
20240604,161500,553294870,2920,2920,2920,2920,0
|
|
20240604,161400,553294870,2920,2920,2920,2920,0
|
|
20240604,161300,553294870,2920,2920,2920,2920,0
|
|
20240604,161200,553294870,2920,2920,2920,2920,0
|
|
20240604,161100,553294870,2920,2920,2920,2920,0
|
|
20240604,161000,553294870,2920,2920,2920,2920,0
|
|
20240604,160900,553294870,2920,2920,2920,2920,3775
|
|
20240604,160800,553294870,2920,2920,2920,2920,0
|
|
20240604,160700,553294870,2920,2920,2920,2920,0
|
|
20240604,160600,553294870,2920,2920,2920,2920,0
|
|
20240604,160500,553294870,2920,2920,2920,2920,0
|
|
20240604,160400,553294870,2920,2920,2920,2920,0
|
|
20240604,160300,553294870,2920,2920,2920,2920,0
|
|
20240604,160200,553294870,2920,2920,2920,2920,0
|
|
20240604,160100,553294870,2920,2920,2920,2920,0
|
|
20240604,160000,553294870,2920,2920,2920,2920,0
|
|
20240604,155900,553294870,2920,2920,2920,2920,0
|
|
20240604,155800,553294870,2920,2920,2920,2920,0
|
|
20240604,155700,553294870,2920,2920,2920,2920,0
|
|
20240604,155600,553294870,2920,2920,2920,2920,0
|
|
20240604,155500,553294870,2920,2920,2920,2920,0
|
|
20240604,155400,553294870,2920,2920,2920,2920,0
|
|
20240604,155300,553294870,2920,2920,2920,2920,0
|
|
20240604,155200,553294870,2920,2920,2920,2920,0
|
|
20240604,155100,553294870,2920,2920,2920,2920,0
|
|
20240604,155000,553294870,2920,2920,2920,2920,0
|
|
20240604,154900,553294870,2920,2920,2920,2920,0
|
|
20240604,154800,553294870,2920,2920,2920,2920,0
|
|
20240604,154700,553294870,2920,2920,2920,2920,0
|
|
20240604,154600,553294870,2920,2920,2920,2920,0
|
|
20240604,154500,553294870,2920,2920,2920,2920,0
|
|
20240604,154400,553294870,2920,2920,2920,2920,0
|
|
20240604,154300,553294870,2920,2920,2920,2920,0
|
|
20240604,154200,553294870,2920,2920,2920,2920,0
|
|
20240604,154100,553294870,2920,2920,2920,2920,0
|
|
20240604,154000,553294870,2920,2920,2920,2920,0
|
|
20240604,153900,553294870,2920,2920,2920,2920,3775
|
|
20240604,153800,553294870,2920,2920,2920,2920,0
|
|
20240604,153700,553294870,2920,2920,2920,2920,0
|
|
20240604,153600,553294870,2920,2920,2920,2920,0
|
|
20240604,153500,553294870,2920,2920,2920,2920,0
|
|
20240604,153400,553294870,2920,2920,2920,2920,0
|
|
20240604,153300,553294870,2920,2920,2920,2920,0
|
|
20240604,153200,553294870,2920,2920,2920,2920,0
|
|
20240604,153100,553294870,2920,2920,2920,2920,0
|
|
20240604,153000,553294870,2920,2920,2920,2920,3775
|
|
20240604,152900,542271870,2935,2935,2935,2935,0
|
|
20240604,152800,542271870,2935,2935,2935,2935,0
|
|
20240604,152700,542271870,2935,2935,2935,2935,0
|
|
20240604,152600,542271870,2935,2935,2935,2935,0
|
|
20240604,152500,542271870,2935,2935,2935,2935,0
|
|
20240604,152400,542271870,2935,2935,2935,2935,0
|
|
20240604,152300,542271870,2935,2935,2935,2935,0
|
|
20240604,152200,542271870,2935,2935,2935,2935,0
|
|
20240604,152100,542271870,2935,2935,2935,2935,0
|
|
20240604,152000,542271870,2935,2935,2935,2935,0
|
|
20240604,151900,542271870,2935,2930,2935,2925,1665
|
|
20240604,151800,537400450,2930,2930,2930,2930,1615
|
|
20240604,151700,532668500,2930,2930,2930,2930,31
|
|
20240604,151600,532577670,2930,2930,2930,2930,1028
|
|
20240604,151500,529565630,2930,2930,2935,2930,982
|
|
20240604,151400,526688345,2935,2935,2935,2935,101
|
|
20240604,151300,526391910,2930,2930,2930,2930,0
|
|
20240604,151200,526391910,2930,2930,2930,2930,50
|
|
20240604,151100,526245410,2935,2935,2935,2935,40
|
|
20240604,151000,526128010,2930,2940,2940,2930,131
|
|
20240604,150900,525744170,2935,2935,2935,2935,5
|
|
20240604,150800,525729495,2940,2940,2940,2940,0
|
|
20240604,150700,525729495,2940,2940,2940,2940,0
|
|
20240604,150600,525729495,2940,2940,2940,2940,9
|
|
20240604,150500,525703035,2930,2930,2930,2930,0
|
|
20240604,150400,525703035,2930,2930,2930,2930,0
|
|
20240604,150300,525703035,2930,2930,2930,2930,1023
|
|
20240604,150200,522705645,2930,2930,2930,2930,10
|
|
20240604,150100,522676345,2940,2940,2940,2940,1
|
|
20240604,150000,522673405,2930,2930,2930,2930,1989
|
|
20240604,145900,516845635,2930,2935,2935,2930,762
|
|
20240604,145800,514609810,2935,2935,2935,2935,10
|
|
20240604,145700,514580460,2935,2935,2935,2935,1
|
|
20240604,145600,514577525,2935,2935,2935,2935,29
|
|
20240604,145500,514492410,2940,2940,2940,2940,188
|
|
20240604,145400,513939690,2940,2940,2940,2940,306
|
|
20240604,145300,513040050,2940,2940,2940,2940,199
|
|
20240604,145200,512454990,2945,2940,2945,2940,101
|
|
20240604,145100,512158045,2935,2935,2935,2935,150
|
|
20240604,145000,511717795,2935,2935,2935,2935,40
|
|
20240604,144900,511600395,2935,2945,2945,2935,2574
|
|
20240604,144800,504033480,2945,2950,2950,2945,419
|
|
20240604,144700,502797780,2950,2950,2950,2950,223
|
|
20240604,144600,502139930,2950,2950,2950,2950,535
|
|
20240604,144500,500561680,2955,2955,2955,2955,1269
|
|
20240604,144400,496811785,2960,2955,2965,2955,1361
|
|
20240604,144300,492783320,2955,2950,2955,2950,962
|
|
20240604,144200,489943270,2940,2940,2940,2940,0
|
|
20240604,144100,489943270,2940,2940,2940,2940,124
|
|
20240604,144000,489578710,2950,2950,2950,2950,50
|
|
20240604,143900,489431210,2940,2940,2940,2940,0
|
|
20240604,143800,489431210,2940,2940,2940,2940,1000
|
|
20240604,143700,486491210,2945,2950,2950,2945,2259
|
|
20240604,143600,479838355,2950,2950,2950,2950,1007
|
|
20240604,143500,476867705,2955,2960,2960,2955,224
|
|
20240604,143400,476205715,2960,2960,2960,2960,0
|
|
20240604,143300,476205715,2960,2960,2960,2960,0
|
|
20240604,143200,476205715,2960,2960,2960,2960,0
|
|
20240604,143100,476205715,2960,2950,2965,2950,2120
|
|
20240604,143000,469935165,2955,2960,2960,2955,1020
|
|
20240604,142900,466917215,2960,2945,2960,2945,3940
|
|
20240604,142800,455276685,2945,2945,2945,2945,690
|
|
20240604,142700,453244635,2945,2940,2945,2940,2100
|
|
20240604,142600,447060145,2945,2945,2945,2945,0
|
|
20240604,142500,447060145,2945,2945,2945,2945,0
|
|
20240604,142400,447060145,2945,2945,2945,2945,0
|
|
20240604,142300,447060145,2945,2945,2945,2945,55
|
|
20240604,142200,446898170,2935,2935,2935,2935,5
|
|
20240604,142100,446883495,2945,2945,2945,2945,0
|
|
20240604,142000,446883495,2945,2945,2945,2945,19
|
|
20240604,141900,446827540,2940,2945,2945,2940,35
|
|
20240604,141800,446724470,2945,2945,2945,2945,0
|
|
20240604,141700,446724470,2945,2945,2945,2945,3
|
|
20240604,141600,446715635,2945,2945,2945,2945,0
|
|
20240604,141500,446715635,2945,2945,2945,2945,0
|
|
20240604,141400,446715635,2945,2945,2945,2945,1
|
|
20240604,141300,446712690,2940,2940,2940,2940,1000
|
|
20240604,141200,443772690,2940,2940,2940,2940,10
|
|
20240604,141100,443743290,2940,2940,2940,2940,0
|
|
20240604,141000,443743290,2940,2940,2940,2940,1
|
|
20240604,140900,443740350,2925,2925,2925,2925,0
|
|
20240604,140800,443740350,2925,2925,2925,2925,24
|
|
20240604,140700,443670150,2930,2935,2935,2930,1001
|
|
20240604,140600,440733465,2940,2940,2940,2940,300
|
|
20240604,140500,439851465,2940,2940,2940,2940,306
|
|
20240604,140400,438951825,2940,2940,2940,2940,0
|
|
20240604,140300,438951825,2940,2935,2940,2935,51
|
|
20240604,140200,438802135,2935,2930,2935,2930,540
|
|
20240604,140100,437218860,2925,2925,2925,2925,0
|
|
20240604,140000,437218860,2925,2925,2925,2925,0
|
|
20240604,135900,437218860,2925,2925,2925,2925,0
|
|
20240604,135800,437218860,2925,2925,2925,2925,0
|
|
20240604,135700,437218860,2925,2925,2925,2925,2
|
|
20240604,135600,437213010,2920,2920,2920,2920,1
|
|
20240604,135500,437210090,2930,2930,2930,2930,1
|
|
20240604,135400,437207160,2920,2920,2920,2920,0
|
|
20240604,135300,437207160,2920,2920,2920,2920,0
|
|
20240604,135200,437207160,2920,2920,2920,2920,0
|
|
20240604,135100,437207160,2920,2920,2920,2920,0
|
|
20240604,135000,437207160,2920,2920,2920,2920,2000
|
|
20240604,134900,431367160,2920,2920,2920,2920,0
|
|
20240604,134800,431367160,2920,2920,2920,2920,0
|
|
20240604,134700,431367160,2920,2920,2920,2920,0
|
|
20240604,134600,431367160,2920,2925,2925,2920,402
|
|
20240604,134500,430193305,2925,2925,2925,2925,0
|
|
20240604,134400,430193305,2925,2925,2925,2925,0
|
|
20240604,134300,430193305,2925,2925,2925,2925,0
|
|
20240604,134200,430193305,2925,2925,2925,2925,0
|
|
20240604,134100,430193305,2925,2925,2925,2925,0
|
|
20240604,134000,430193305,2925,2925,2925,2925,100
|
|
20240604,133900,429900805,2925,2925,2925,2925,0
|
|
20240604,133800,429900805,2925,2925,2925,2925,4
|
|
20240604,133700,429889105,2920,2920,2920,2920,0
|
|
20240604,133600,429889105,2920,2920,2920,2920,0
|
|
20240604,133500,429889105,2920,2920,2920,2920,25
|
|
20240604,133400,429816105,2920,2920,2920,2920,0
|
|
20240604,133300,429816105,2920,2930,2930,2920,4000
|
|
20240604,133200,418128690,2935,2935,2935,2935,0
|
|
20240604,133100,418128690,2935,2935,2935,2935,0
|
|
20240604,133000,418128690,2935,2935,2935,2935,0
|
|
20240604,132900,418128690,2935,2935,2935,2935,0
|
|
20240604,132800,418128690,2935,2935,2935,2935,0
|
|
20240604,132700,418128690,2935,2935,2935,2935,0
|
|
20240604,132600,418128690,2935,2935,2935,2935,0
|
|
20240604,132500,418128690,2935,2935,2935,2935,0
|
|
20240604,132400,418128690,2935,2935,2935,2935,0
|
|
20240604,132300,418128690,2935,2935,2935,2935,1
|
|
20240604,132200,418125755,2930,2930,2930,2930,0
|
|
20240604,132100,418125755,2930,2930,2930,2930,0
|
|
20240604,132000,418125755,2930,2930,2930,2930,0
|
|
20240604,131900,418125755,2930,2930,2930,2930,0
|
|
20240604,131800,418125755,2930,2930,2930,2930,0
|
|
20240604,131700,418125755,2930,2930,2930,2930,1000
|
|
20240604,131600,415195755,2925,2925,2925,2925,0
|
|
20240604,131500,415195755,2925,2935,2935,2925,280
|
|
20240604,131400,414374175,2940,2940,2940,2940,0
|
|
20240604,131300,414374175,2940,2940,2940,2940,0
|
|
20240604,131200,414374175,2940,2940,2940,2940,2
|
|
20240604,131100,414368295,2940,2940,2940,2940,0
|
|
20240604,131000,414368295,2940,2940,2940,2940,1
|
|
20240604,130900,414365355,2935,2935,2935,2935,259
|
|
20240604,130800,413605190,2935,2935,2935,2925,404
|
|
20240604,130700,412422790,2925,2925,2925,2925,28
|
|
20240604,130600,412340890,2925,2925,2925,2925,0
|
|
20240604,130500,412340890,2925,2925,2925,2925,0
|
|
20240604,130400,412340890,2925,2925,2925,2925,90
|
|
20240604,130300,412077640,2925,2925,2925,2925,1100
|
|
20240604,130200,408860140,2925,2925,2925,2925,25
|
|
20240604,130100,408787015,2925,2925,2925,2925,0
|
|
20240604,130000,408787015,2925,2925,2925,2925,0
|
|
20240604,125900,408787015,2925,2930,2930,2925,730
|
|
20240604,125800,406650490,2930,2930,2930,2930,0
|
|
20240604,125700,406650490,2930,2930,2930,2930,2982
|
|
20240604,125600,397913230,2935,2935,2935,2935,0
|
|
20240604,125500,397913230,2935,2935,2935,2935,1
|
|
20240604,125400,397910295,2925,2925,2925,2925,0
|
|
20240604,125300,397910295,2925,2925,2925,2925,0
|
|
20240604,125200,397910295,2925,2925,2925,2925,1
|
|
20240604,125100,397907370,2935,2935,2935,2935,1
|
|
20240604,125000,397904435,2925,2925,2925,2925,0
|
|
20240604,124900,397904435,2925,2925,2925,2925,0
|
|
20240604,124800,397904435,2925,2925,2925,2925,5
|
|
20240604,124700,397889810,2935,2935,2935,2935,0
|
|
20240604,124600,397889810,2935,2935,2935,2935,100
|
|
20240604,124500,397596310,2920,2920,2920,2920,54
|
|
20240604,124400,397438630,2920,2920,2920,2920,30
|
|
20240604,124300,397351030,2920,2930,2930,2920,104
|
|
20240604,124200,397047300,2935,2935,2935,2935,0
|
|
20240604,124100,397047300,2935,2935,2935,2935,0
|
|
20240604,124000,397047300,2935,2935,2935,2935,0
|
|
20240604,123900,397047300,2935,2935,2935,2935,0
|
|
20240604,123800,397047300,2935,2935,2935,2935,0
|
|
20240604,123700,397047300,2935,2935,2935,2935,71
|
|
20240604,123600,396838915,2935,2935,2935,2935,0
|
|
20240604,123500,396838915,2935,2935,2935,2935,0
|
|
20240604,123400,396838915,2935,2925,2935,2925,2964
|
|
20240604,123300,388168865,2925,2935,2935,2925,1054
|
|
20240604,123200,385080860,2925,2925,2925,2925,0
|
|
20240604,123100,385080860,2925,2925,2925,2925,0
|
|
20240604,123000,385080860,2925,2925,2925,2925,0
|
|
20240604,122900,385080860,2925,2925,2925,2925,165
|
|
20240604,122800,384598235,2925,2925,2925,2925,20
|
|
20240604,122700,384539735,2935,2935,2935,2935,0
|
|
20240604,122600,384539735,2935,2935,2935,2935,0
|
|
20240604,122500,384539735,2935,2935,2935,2935,2856
|
|
20240604,122400,376157375,2935,2935,2935,2935,0
|
|
20240604,122300,376157375,2935,2935,2935,2935,0
|
|
20240604,122200,376157375,2935,2935,2935,2935,0
|
|
20240604,122100,376157375,2935,2935,2935,2935,0
|
|
20240604,122000,376157375,2935,2935,2935,2935,0
|
|
20240604,121900,376157375,2935,2935,2935,2935,500
|
|
20240604,121800,374689875,2935,2935,2935,2935,500
|
|
20240604,121700,373222375,2935,2935,2935,2935,500
|
|
20240604,121600,371754875,2935,2935,2935,2935,500
|
|
20240604,121500,370287375,2935,2935,2935,2935,2000
|
|
20240604,121400,364417375,2935,2935,2935,2935,0
|
|
20240604,121300,364417375,2935,2925,2935,2925,2000
|
|
20240604,121200,358553355,2915,2915,2915,2915,0
|
|
20240604,121100,358553355,2915,2915,2915,2915,0
|
|
20240604,121000,358553355,2915,2915,2915,2915,2
|
|
20240604,120900,358547525,2915,2915,2915,2915,0
|
|
20240604,120800,358547525,2915,2915,2915,2915,0
|
|
20240604,120700,358547525,2915,2915,2915,2915,0
|
|
20240604,120600,358547525,2915,2915,2915,2915,0
|
|
20240604,120500,358547525,2915,2915,2915,2915,0
|
|
20240604,120400,358547525,2915,2915,2915,2915,0
|
|
20240604,120300,358547525,2915,2915,2915,2915,0
|
|
20240604,120200,358547525,2915,2915,2915,2915,0
|
|
20240604,120100,358547525,2915,2915,2915,2915,55
|
|
20240604,120000,358387200,2910,2910,2910,2910,0
|
|
20240604,115900,358387200,2910,2910,2910,2910,0
|
|
20240604,115800,358387200,2910,2915,2915,2910,200
|
|
20240604,115700,357804880,2915,2915,2915,2915,0
|
|
20240604,115600,357804880,2915,2915,2915,2915,25
|
|
20240604,115500,357732005,2925,2925,2925,2925,0
|
|
20240604,115400,357732005,2925,2915,2925,2915,1488
|
|
20240604,115300,353393485,2915,2915,2915,2915,0
|
|
20240604,115200,353393485,2915,2915,2915,2915,0
|
|
20240604,115100,353393485,2915,2915,2915,2915,0
|
|
20240604,115000,353393485,2915,2915,2915,2915,347
|
|
20240604,114900,352381980,2915,2915,2915,2915,0
|
|
20240604,114800,352381980,2915,2915,2915,2915,150
|
|
20240604,114700,351944730,2915,2915,2915,2915,0
|
|
20240604,114600,351944730,2915,2915,2915,2915,0
|
|
20240604,114500,351944730,2915,2915,2915,2915,0
|
|
20240604,114400,351944730,2915,2915,2915,2915,0
|
|
20240604,114300,351944730,2915,2915,2915,2915,0
|
|
20240604,114200,351944730,2915,2915,2915,2915,0
|
|
20240604,114100,351944730,2915,2915,2915,2915,299
|
|
20240604,114000,351073145,2910,2910,2910,2910,702
|
|
20240604,113900,349030325,2910,2910,2910,2910,0
|
|
20240604,113800,349030325,2910,2910,2910,2910,0
|
|
20240604,113700,349030325,2910,2910,2910,2910,0
|
|
20240604,113600,349030325,2910,2910,2910,2910,582
|
|
20240604,113500,347336705,2910,2910,2910,2910,0
|
|
20240604,113400,347336705,2910,2910,2910,2910,0
|
|
20240604,113300,347336705,2910,2910,2910,2910,120
|
|
20240604,113200,346987505,2910,2910,2910,2910,0
|
|
20240604,113100,346987505,2910,2910,2910,2910,0
|
|
20240604,113000,346987505,2910,2910,2910,2910,746
|
|
20240604,112900,344816645,2910,2915,2915,2910,7868
|
|
20240604,112800,321920190,2915,2915,2915,2915,0
|
|
20240604,112700,321920190,2915,2915,2915,2915,0
|
|
20240604,112600,321920190,2915,2915,2915,2915,0
|
|
20240604,112500,321920190,2915,2915,2915,2915,0
|
|
20240604,112400,321920190,2915,2915,2915,2915,0
|
|
20240604,112300,321920190,2915,2915,2915,2915,757
|
|
20240604,112200,319713535,2920,2920,2920,2920,11
|
|
20240604,112100,319681415,2915,2915,2915,2915,0
|
|
20240604,112000,319681415,2915,2915,2915,2915,0
|
|
20240604,111900,319681415,2915,2915,2915,2915,0
|
|
20240604,111800,319681415,2915,2915,2915,2915,10
|
|
20240604,111700,319652265,2920,2920,2920,2920,0
|
|
20240604,111600,319652265,2920,2920,2920,2920,1
|
|
20240604,111500,319649345,2915,2915,2915,2915,387
|
|
20240604,111400,318521240,2915,2920,2920,2915,192
|
|
20240604,111300,317961555,2920,2920,2920,2920,42
|
|
20240604,111200,317838915,2920,2920,2920,2920,0
|
|
20240604,111100,317838915,2920,2920,2920,2920,66
|
|
20240604,111000,317646195,2920,2920,2920,2920,2
|
|
20240604,110900,317640355,2920,2920,2920,2920,0
|
|
20240604,110800,317640355,2920,2920,2920,2920,165
|
|
20240604,110700,317158555,2915,2915,2915,2915,0
|
|
20240604,110600,317158555,2915,2915,2915,2915,20
|
|
20240604,110500,317100255,2915,2915,2915,2915,0
|
|
20240604,110400,317100255,2915,2915,2915,2915,50
|
|
20240604,110300,316954505,2915,2915,2915,2915,0
|
|
20240604,110200,316954505,2915,2915,2915,2915,0
|
|
20240604,110100,316954505,2915,2915,2915,2915,100
|
|
20240604,110000,316663005,2915,2915,2915,2915,0
|
|
20240604,105900,316663005,2915,2915,2915,2915,0
|
|
20240604,105800,316663005,2915,2915,2915,2915,0
|
|
20240604,105700,316663005,2915,2915,2915,2915,2
|
|
20240604,105600,316657175,2920,2920,2920,2920,200
|
|
20240604,105500,316073175,2920,2920,2920,2920,34
|
|
20240604,105400,315973895,2920,2920,2920,2920,2
|
|
20240604,105300,315968055,2920,2920,2920,2920,31
|
|
20240604,105200,315877535,2920,2920,2920,2920,0
|
|
20240604,105100,315877535,2920,2920,2920,2920,400
|
|
20240604,105000,314709535,2920,2920,2920,2915,45
|
|
20240604,104900,314578260,2915,2915,2915,2915,0
|
|
20240604,104800,314578260,2915,2915,2915,2915,50
|
|
20240604,104700,314432510,2920,2920,2920,2920,0
|
|
20240604,104600,314432510,2920,2920,2920,2920,0
|
|
20240604,104500,314432510,2920,2920,2920,2920,0
|
|
20240604,104400,314432510,2920,2920,2920,2920,0
|
|
20240604,104300,314432510,2920,2920,2920,2920,0
|
|
20240604,104200,314432510,2920,2920,2920,2920,1
|
|
20240604,104100,314429590,2915,2910,2915,2910,6264
|
|
20240604,104000,296200975,2910,2910,2910,2910,1
|
|
20240604,103900,296198065,2905,2905,2905,2905,1
|
|
20240604,103800,296195160,2900,2905,2905,2900,265
|
|
20240604,103700,295426610,2910,2905,2910,2900,1585
|
|
20240604,103600,290824000,2920,2915,2920,2905,34875
|
|
20240604,103500,189180245,2920,2920,2920,2920,502
|
|
20240604,103400,187714405,2920,2920,2920,2920,351
|
|
20240604,103300,186689485,2920,2920,2920,2920,0
|
|
20240604,103200,186689485,2920,2920,2920,2920,0
|
|
20240604,103100,186689485,2920,2920,2920,2920,0
|
|
20240604,103000,186689485,2920,2920,2920,2920,3
|
|
20240604,102900,186680725,2915,2915,2915,2915,0
|
|
20240604,102800,186680725,2915,2915,2915,2915,3424
|
|
20240604,102700,176699765,2915,2915,2915,2915,0
|
|
20240604,102600,176699765,2915,2915,2915,2915,200
|
|
20240604,102500,176116765,2915,2915,2915,2915,0
|
|
20240604,102400,176116765,2915,2915,2915,2915,0
|
|
20240604,102300,176116765,2915,2915,2915,2915,384
|
|
20240604,102200,174997405,2915,2915,2915,2915,3013
|
|
20240604,102100,166214510,2915,2915,2915,2915,0
|
|
20240604,102000,166214510,2915,2920,2920,2915,1982
|
|
20240604,101900,160427570,2920,2920,2920,2920,100
|
|
20240604,101800,160135570,2920,2920,2920,2920,0
|
|
20240604,101700,160135570,2920,2920,2920,2920,45
|
|
20240604,101600,160004170,2920,2920,2920,2920,0
|
|
20240604,101500,160004170,2920,2920,2920,2920,3
|
|
20240604,101400,159995410,2920,2920,2920,2920,0
|
|
20240604,101300,159995410,2920,2920,2920,2920,0
|
|
20240604,101200,159995410,2920,2920,2920,2920,1
|
|
20240604,101100,159992490,2925,2925,2925,2925,1
|
|
20240604,101000,159989565,2925,2925,2925,2925,100
|
|
20240604,100900,159697065,2925,2925,2925,2925,0
|
|
20240604,100800,159697065,2925,2925,2925,2925,0
|
|
20240604,100700,159697065,2925,2920,2925,2920,11
|
|
20240604,100600,159664940,2925,2925,2925,2925,1
|
|
20240604,100500,159662015,2925,2925,2925,2925,0
|
|
20240604,100400,159662015,2925,2925,2925,2925,3
|
|
20240604,100300,159653240,2925,2925,2925,2925,0
|
|
20240604,100200,159653240,2925,2925,2925,2925,1
|
|
20240604,100100,159650315,2920,2920,2920,2920,0
|
|
20240604,100000,159650315,2920,2920,2920,2920,149
|
|
20240604,095900,159215235,2920,2920,2925,2920,952
|
|
20240604,095800,156435390,2925,2925,2925,2925,0
|
|
20240604,095700,156435390,2925,2920,2925,2920,80
|
|
20240604,095600,156201640,2925,2925,2925,2925,1
|
|
20240604,095500,156198715,2925,2925,2925,2925,200
|
|
20240604,095400,155613715,2925,2925,2925,2925,10
|
|
20240604,095300,155584465,2920,2920,2920,2920,0
|
|
20240604,095200,155584465,2920,2920,2920,2920,1
|
|
20240604,095100,155581545,2920,2920,2920,2920,165
|
|
20240604,095000,155099745,2925,2925,2925,2925,0
|
|
20240604,094900,155099745,2925,2925,2925,2925,150
|
|
20240604,094800,154660995,2915,2920,2920,2915,4017
|
|
20240604,094700,142943850,2920,2920,2920,2920,1
|
|
20240604,094600,142940930,2920,2920,2920,2920,0
|
|
20240604,094500,142940930,2920,2920,2920,2920,0
|
|
20240604,094400,142940930,2920,2920,2920,2920,25
|
|
20240604,094300,142867930,2925,2925,2925,2925,1
|
|
20240604,094200,142865005,2920,2920,2920,2920,0
|
|
20240604,094100,142865005,2920,2920,2920,2920,1719
|
|
20240604,094000,137845525,2920,2915,2920,2915,540
|
|
20240604,093900,136268825,2920,2920,2920,2920,0
|
|
20240604,093800,136268825,2920,2920,2920,2915,1163
|
|
20240604,093700,132876195,2920,2920,2920,2920,20
|
|
20240604,093600,132817795,2920,2920,2920,2920,605
|
|
20240604,093500,131051195,2920,2920,2920,2920,0
|
|
20240604,093400,131051195,2920,2925,2925,2920,1173
|
|
20240604,093300,127623535,2930,2930,2930,2930,0
|
|
20240604,093200,127623535,2930,2930,2930,2930,0
|
|
20240604,093100,127623535,2930,2920,2930,2920,36
|
|
20240604,093000,127518145,2920,2920,2920,2920,118
|
|
20240604,092900,127173585,2915,2915,2915,2915,0
|
|
20240604,092800,127173585,2915,2920,2920,2915,766
|
|
20240604,092700,124939460,2920,2920,2920,2920,0
|
|
20240604,092600,124939460,2920,2920,2920,2920,0
|
|
20240604,092500,124939460,2920,2925,2925,2920,182
|
|
20240604,092400,124407115,2925,2925,2925,2925,500
|
|
20240604,092300,122944615,2925,2925,2925,2925,16
|
|
20240604,092200,122897815,2925,2920,2925,2920,320
|
|
20240604,092100,121961900,2920,2920,2920,2920,1
|
|
20240604,092000,121958980,2920,2920,2920,2920,179
|
|
20240604,091900,121436300,2920,2920,2920,2920,242
|
|
20240604,091800,120729660,2920,2915,2920,2915,352
|
|
20240604,091700,119703575,2920,2915,2920,2915,21
|
|
20240604,091600,119642260,2920,2920,2920,2920,2
|
|
20240604,091500,119636420,2920,2920,2925,2915,504
|
|
20240604,091400,118166520,2920,2905,2920,2905,1888
|
|
20240604,091300,112669935,2905,2910,2910,2905,440
|
|
20240604,091200,111391535,2905,2905,2905,2905,0
|
|
20240604,091100,111391535,2905,2915,2915,2905,1050
|
|
20240604,091000,108340785,2905,2910,2910,2905,2984
|
|
20240604,090900,99667905,2915,2910,2915,2910,215
|
|
20240604,090800,99041200,2915,2910,2915,2910,2
|
|
20240604,090700,99035375,2910,2910,2910,2910,106
|
|
20240604,090600,98726915,2905,2905,2905,2905,0
|
|
20240604,090500,98726915,2905,2910,2910,2900,10117
|
|
20240604,090400,69367720,2910,2925,2925,2910,14220
|
|
20240604,090300,27805315,2940,2940,2940,2925,2196
|
|
20240604,090200,21369710,2940,2940,2940,2940,22
|
|
20240604,090100,21305030,2940,2950,2950,2940,2953
|
|
20240604,090000,12594080,2955,2950,2955,2950,4269
|