680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,201700,338955080,3780,3780,3780,3780,7213
|
|
20240619,201600,338955080,3780,3780,3780,3780,0
|
|
20240619,201500,338955080,3780,3780,3780,3780,0
|
|
20240619,201400,338955080,3780,3780,3780,3780,0
|
|
20240619,201300,338955080,3780,3780,3780,3780,0
|
|
20240619,201200,338955080,3780,3780,3780,3780,0
|
|
20240619,201100,338955080,3780,3780,3780,3780,0
|
|
20240619,201000,338955080,3780,3780,3780,3780,0
|
|
20240619,200900,338955080,3780,3780,3780,3780,0
|
|
20240619,200800,338955080,3780,3780,3780,3780,0
|
|
20240619,200700,338955080,3780,3780,3780,3780,0
|
|
20240619,200600,338955080,3780,3780,3780,3780,0
|
|
20240619,200500,338955080,3780,3780,3780,3780,0
|
|
20240619,200400,338955080,3780,3780,3780,3780,0
|
|
20240619,200300,338955080,3780,3780,3780,3780,0
|
|
20240619,200200,338955080,3780,3780,3780,3780,0
|
|
20240619,200100,338955080,3780,3780,3780,3780,0
|
|
20240619,200000,338955080,3780,3780,3780,3780,0
|
|
20240619,195900,338955080,3780,3780,3780,3780,0
|
|
20240619,195800,338955080,3780,3780,3780,3780,0
|
|
20240619,195700,338955080,3780,3780,3780,3780,0
|
|
20240619,195600,338955080,3780,3780,3780,3780,0
|
|
20240619,195500,338955080,3780,3780,3780,3780,0
|
|
20240619,195400,338955080,3780,3780,3780,3780,0
|
|
20240619,195300,338955080,3780,3780,3780,3780,0
|
|
20240619,195200,338955080,3780,3780,3780,3780,0
|
|
20240619,195100,338955080,3780,3780,3780,3780,0
|
|
20240619,195000,338955080,3780,3780,3780,3780,0
|
|
20240619,194900,338955080,3780,3780,3780,3780,0
|
|
20240619,194800,338955080,3780,3780,3780,3780,0
|
|
20240619,194700,338955080,3780,3780,3780,3780,7213
|
|
20240619,194600,338955080,3780,3780,3780,3780,0
|
|
20240619,194500,338955080,3780,3780,3780,3780,0
|
|
20240619,194400,338955080,3780,3780,3780,3780,0
|
|
20240619,194300,338955080,3780,3780,3780,3780,0
|
|
20240619,194200,338955080,3780,3780,3780,3780,0
|
|
20240619,194100,338955080,3780,3780,3780,3780,0
|
|
20240619,194000,338955080,3780,3780,3780,3780,0
|
|
20240619,193900,338955080,3780,3780,3780,3780,0
|
|
20240619,193800,338955080,3780,3780,3780,3780,0
|
|
20240619,193700,338955080,3780,3780,3780,3780,0
|
|
20240619,193600,338955080,3780,3780,3780,3780,0
|
|
20240619,193500,338955080,3780,3780,3780,3780,0
|
|
20240619,193400,338955080,3780,3780,3780,3780,0
|
|
20240619,193300,338955080,3780,3780,3780,3780,0
|
|
20240619,193200,338955080,3780,3780,3780,3780,0
|
|
20240619,193100,338955080,3780,3780,3780,3780,0
|
|
20240619,193000,338955080,3780,3780,3780,3780,0
|
|
20240619,192900,338955080,3780,3780,3780,3780,0
|
|
20240619,192800,338955080,3780,3780,3780,3780,0
|
|
20240619,192700,338955080,3780,3780,3780,3780,0
|
|
20240619,192600,338955080,3780,3780,3780,3780,0
|
|
20240619,192500,338955080,3780,3780,3780,3780,0
|
|
20240619,192400,338955080,3780,3780,3780,3780,0
|
|
20240619,192300,338955080,3780,3780,3780,3780,0
|
|
20240619,192200,338955080,3780,3780,3780,3780,0
|
|
20240619,192100,338955080,3780,3780,3780,3780,0
|
|
20240619,192000,338955080,3780,3780,3780,3780,0
|
|
20240619,191900,338955080,3780,3780,3780,3780,0
|
|
20240619,191800,338955080,3780,3780,3780,3780,0
|
|
20240619,191700,338955080,3780,3780,3780,3780,7213
|
|
20240619,191600,338955080,3780,3780,3780,3780,0
|
|
20240619,191500,338955080,3780,3780,3780,3780,0
|
|
20240619,191400,338955080,3780,3780,3780,3780,0
|
|
20240619,191300,338955080,3780,3780,3780,3780,0
|
|
20240619,191200,338955080,3780,3780,3780,3780,0
|
|
20240619,191100,338955080,3780,3780,3780,3780,0
|
|
20240619,191000,338955080,3780,3780,3780,3780,0
|
|
20240619,190900,338955080,3780,3780,3780,3780,0
|
|
20240619,190800,338955080,3780,3780,3780,3780,0
|
|
20240619,190700,338955080,3780,3780,3780,3780,0
|
|
20240619,190600,338955080,3780,3780,3780,3780,0
|
|
20240619,190500,338955080,3780,3780,3780,3780,0
|
|
20240619,190400,338955080,3780,3780,3780,3780,0
|
|
20240619,190300,338955080,3780,3780,3780,3780,0
|
|
20240619,190200,338955080,3780,3780,3780,3780,0
|
|
20240619,190100,338955080,3780,3780,3780,3780,0
|
|
20240619,190000,338955080,3780,3780,3780,3780,0
|
|
20240619,185900,338955080,3780,3780,3780,3780,0
|
|
20240619,185800,338955080,3780,3780,3780,3780,0
|
|
20240619,185700,338955080,3780,3780,3780,3780,0
|
|
20240619,185600,338955080,3780,3780,3780,3780,0
|
|
20240619,185500,338955080,3780,3780,3780,3780,0
|
|
20240619,185400,338955080,3780,3780,3780,3780,0
|
|
20240619,185300,338955080,3780,3780,3780,3780,0
|
|
20240619,185200,338955080,3780,3780,3780,3780,0
|
|
20240619,185100,338955080,3780,3780,3780,3780,0
|
|
20240619,185000,338955080,3780,3780,3780,3780,0
|
|
20240619,184900,338955080,3780,3780,3780,3780,0
|
|
20240619,184800,338955080,3780,3780,3780,3780,0
|
|
20240619,184700,338955080,3780,3780,3780,3780,7213
|
|
20240619,184600,338955080,3780,3780,3780,3780,0
|
|
20240619,184500,338955080,3780,3780,3780,3780,0
|
|
20240619,184400,338955080,3780,3780,3780,3780,0
|
|
20240619,184300,338955080,3780,3780,3780,3780,0
|
|
20240619,184200,338955080,3780,3780,3780,3780,0
|
|
20240619,184100,338955080,3780,3780,3780,3780,0
|
|
20240619,184000,338955080,3780,3780,3780,3780,0
|
|
20240619,183900,338955080,3780,3780,3780,3780,0
|
|
20240619,183800,338955080,3780,3780,3780,3780,0
|
|
20240619,183700,338955080,3780,3780,3780,3780,0
|
|
20240619,183600,338955080,3780,3780,3780,3780,0
|
|
20240619,183500,338955080,3780,3780,3780,3780,0
|
|
20240619,183400,338955080,3780,3780,3780,3780,0
|
|
20240619,183300,338955080,3780,3780,3780,3780,0
|
|
20240619,183200,338955080,3780,3780,3780,3780,0
|
|
20240619,183100,338955080,3780,3780,3780,3780,0
|
|
20240619,183000,338955080,3780,3780,3780,3780,0
|
|
20240619,182900,338955080,3780,3780,3780,3780,0
|
|
20240619,182800,338955080,3780,3780,3780,3780,0
|
|
20240619,182700,338955080,3780,3780,3780,3780,0
|
|
20240619,182600,338955080,3780,3780,3780,3780,0
|
|
20240619,182500,338955080,3780,3780,3780,3780,0
|
|
20240619,182400,338955080,3780,3780,3780,3780,0
|
|
20240619,182300,338955080,3780,3780,3780,3780,0
|
|
20240619,182200,338955080,3780,3780,3780,3780,0
|
|
20240619,182100,338955080,3780,3780,3780,3780,0
|
|
20240619,182000,338955080,3780,3780,3780,3780,0
|
|
20240619,181900,338955080,3780,3780,3780,3780,0
|
|
20240619,181800,338955080,3780,3780,3780,3780,0
|
|
20240619,181700,338955080,3780,3780,3780,3780,7213
|
|
20240619,181600,338955080,3780,3780,3780,3780,0
|
|
20240619,181500,338955080,3780,3780,3780,3780,0
|
|
20240619,181400,338955080,3780,3780,3780,3780,0
|
|
20240619,181300,338955080,3780,3780,3780,3780,0
|
|
20240619,181200,338955080,3780,3780,3780,3780,0
|
|
20240619,181100,338955080,3780,3780,3780,3780,0
|
|
20240619,181000,338955080,3780,3780,3780,3780,0
|
|
20240619,180900,338955080,3780,3780,3780,3780,0
|
|
20240619,180800,338955080,3780,3780,3780,3780,0
|
|
20240619,180700,338955080,3780,3780,3780,3780,0
|
|
20240619,180600,338955080,3780,3780,3780,3780,0
|
|
20240619,180500,338955080,3780,3780,3780,3780,0
|
|
20240619,180400,338955080,3780,3780,3780,3780,0
|
|
20240619,180300,338955080,3780,3780,3780,3780,0
|
|
20240619,180200,338955080,3780,3780,3780,3780,0
|
|
20240619,180100,338955080,3780,3780,3780,3780,0
|
|
20240619,180000,338955080,3780,3780,3780,3780,0
|
|
20240619,175900,338955080,3780,3780,3780,3780,0
|
|
20240619,175800,338955080,3780,3780,3780,3780,0
|
|
20240619,175700,338955080,3780,3780,3780,3780,0
|
|
20240619,175600,338955080,3780,3780,3780,3780,0
|
|
20240619,175500,338955080,3780,3780,3780,3780,0
|
|
20240619,175400,338955080,3780,3780,3780,3780,0
|
|
20240619,175300,338955080,3780,3780,3780,3780,0
|
|
20240619,175200,338955080,3780,3780,3780,3780,0
|
|
20240619,175100,338955080,3780,3780,3780,3780,0
|
|
20240619,175000,338955080,3780,3780,3780,3780,0
|
|
20240619,174900,338955080,3780,3780,3780,3780,0
|
|
20240619,174800,338955080,3780,3780,3780,3780,0
|
|
20240619,174700,338955080,3780,3780,3780,3780,7213
|
|
20240619,174600,338955080,3780,3780,3780,3780,0
|
|
20240619,174500,338955080,3780,3780,3780,3780,0
|
|
20240619,174400,338955080,3780,3780,3780,3780,0
|
|
20240619,174300,338955080,3780,3780,3780,3780,0
|
|
20240619,174200,338955080,3780,3780,3780,3780,0
|
|
20240619,174100,338955080,3780,3780,3780,3780,0
|
|
20240619,174000,338955080,3780,3780,3780,3780,0
|
|
20240619,173900,338955080,3780,3780,3780,3780,0
|
|
20240619,173800,338955080,3780,3780,3780,3780,0
|
|
20240619,173700,338955080,3780,3780,3780,3780,0
|
|
20240619,173600,338955080,3780,3780,3780,3780,0
|
|
20240619,173500,338955080,3780,3780,3780,3780,0
|
|
20240619,173400,338955080,3780,3780,3780,3780,0
|
|
20240619,173300,338955080,3780,3780,3780,3780,0
|
|
20240619,173200,338955080,3780,3780,3780,3780,0
|
|
20240619,173100,338955080,3780,3780,3780,3780,0
|
|
20240619,173000,338955080,3780,3780,3780,3780,0
|
|
20240619,172900,338955080,3780,3780,3780,3780,0
|
|
20240619,172800,338955080,3780,3780,3780,3780,0
|
|
20240619,172700,338955080,3780,3780,3780,3780,0
|
|
20240619,172600,338955080,3780,3780,3780,3780,0
|
|
20240619,172500,338955080,3780,3780,3780,3780,0
|
|
20240619,172400,338955080,3780,3780,3780,3780,0
|
|
20240619,172300,338955080,3780,3780,3780,3780,0
|
|
20240619,172200,338955080,3780,3780,3780,3780,0
|
|
20240619,172100,338955080,3780,3780,3780,3780,0
|
|
20240619,172000,338955080,3780,3780,3780,3780,0
|
|
20240619,171900,338955080,3780,3780,3780,3780,0
|
|
20240619,171800,338955080,3780,3780,3780,3780,0
|
|
20240619,171700,338955080,3780,3780,3780,3780,7213
|
|
20240619,171600,338955080,3780,3780,3780,3780,0
|
|
20240619,171500,338955080,3780,3780,3780,3780,0
|
|
20240619,171400,338955080,3780,3780,3780,3780,0
|
|
20240619,171300,338955080,3780,3780,3780,3780,0
|
|
20240619,171200,338955080,3780,3780,3780,3780,0
|
|
20240619,171100,338955080,3780,3780,3780,3780,0
|
|
20240619,171000,338955080,3780,3780,3780,3780,0
|
|
20240619,170900,338955080,3780,3780,3780,3780,0
|
|
20240619,170800,338955080,3780,3780,3780,3780,0
|
|
20240619,170700,338955080,3780,3780,3780,3780,0
|
|
20240619,170600,338955080,3780,3780,3780,3780,0
|
|
20240619,170500,338955080,3780,3780,3780,3780,0
|
|
20240619,170400,338955080,3780,3780,3780,3780,0
|
|
20240619,170300,338955080,3780,3780,3780,3780,0
|
|
20240619,170200,338955080,3780,3780,3780,3780,0
|
|
20240619,170100,338955080,3780,3780,3780,3780,0
|
|
20240619,170000,338955080,3780,3780,3780,3780,0
|
|
20240619,165900,338955080,3780,3780,3780,3780,0
|
|
20240619,165800,338955080,3780,3780,3780,3780,0
|
|
20240619,165700,338955080,3780,3780,3780,3780,0
|
|
20240619,165600,338955080,3780,3780,3780,3780,0
|
|
20240619,165500,338955080,3780,3780,3780,3780,0
|
|
20240619,165400,338955080,3780,3780,3780,3780,0
|
|
20240619,165300,338955080,3780,3780,3780,3780,0
|
|
20240619,165200,338955080,3780,3780,3780,3780,0
|
|
20240619,165100,338955080,3780,3780,3780,3780,0
|
|
20240619,165000,338955080,3780,3780,3780,3780,0
|
|
20240619,164900,338955080,3780,3780,3780,3780,0
|
|
20240619,164800,338955080,3780,3780,3780,3780,0
|
|
20240619,164700,338955080,3780,3780,3780,3780,7213
|
|
20240619,164600,338955080,3780,3780,3780,3780,0
|
|
20240619,164500,338955080,3780,3780,3780,3780,0
|
|
20240619,164400,338955080,3780,3780,3780,3780,0
|
|
20240619,164300,338955080,3780,3780,3780,3780,0
|
|
20240619,164200,338955080,3780,3780,3780,3780,0
|
|
20240619,164100,338955080,3780,3780,3780,3780,0
|
|
20240619,164000,338955080,3780,3780,3780,3780,0
|
|
20240619,163900,338955080,3780,3780,3780,3780,0
|
|
20240619,163800,338955080,3780,3780,3780,3780,0
|
|
20240619,163700,338955080,3780,3780,3780,3780,0
|
|
20240619,163600,338955080,3780,3780,3780,3780,0
|
|
20240619,163500,338955080,3780,3780,3780,3780,0
|
|
20240619,163400,338955080,3780,3780,3780,3780,0
|
|
20240619,163300,338955080,3780,3780,3780,3780,0
|
|
20240619,163200,338955080,3780,3780,3780,3780,0
|
|
20240619,163100,338955080,3780,3780,3780,3780,0
|
|
20240619,163000,338955080,3780,3780,3780,3780,0
|
|
20240619,162900,338955080,3780,3780,3780,3780,0
|
|
20240619,162800,338955080,3780,3780,3780,3780,0
|
|
20240619,162700,338955080,3780,3780,3780,3780,0
|
|
20240619,162600,338955080,3780,3780,3780,3780,0
|
|
20240619,162500,338955080,3780,3780,3780,3780,0
|
|
20240619,162400,338955080,3780,3780,3780,3780,0
|
|
20240619,162300,338955080,3780,3780,3780,3780,0
|
|
20240619,162200,338955080,3780,3780,3780,3780,0
|
|
20240619,162100,338955080,3780,3780,3780,3780,0
|
|
20240619,162000,338955080,3780,3780,3780,3780,0
|
|
20240619,161900,338955080,3780,3780,3780,3780,0
|
|
20240619,161800,338955080,3780,3780,3780,3780,0
|
|
20240619,161700,338955080,3780,3780,3780,3780,7213
|
|
20240619,161600,338955080,3780,3780,3780,3780,0
|
|
20240619,161500,338955080,3780,3780,3780,3780,0
|
|
20240619,161400,338955080,3780,3780,3780,3780,0
|
|
20240619,161300,338955080,3780,3780,3780,3780,0
|
|
20240619,161200,338955080,3780,3780,3780,3780,0
|
|
20240619,161100,338955080,3780,3780,3780,3780,0
|
|
20240619,161000,338955080,3780,3780,3780,3780,0
|
|
20240619,160900,338955080,3780,3780,3780,3780,0
|
|
20240619,160800,338955080,3780,3780,3780,3780,0
|
|
20240619,160700,338955080,3780,3780,3780,3780,0
|
|
20240619,160600,338955080,3780,3780,3780,3780,0
|
|
20240619,160500,338955080,3780,3780,3780,3780,0
|
|
20240619,160400,338955080,3780,3780,3780,3780,0
|
|
20240619,160300,338955080,3780,3780,3780,3780,0
|
|
20240619,160200,338955080,3780,3780,3780,3780,0
|
|
20240619,160100,338955080,3780,3780,3780,3780,0
|
|
20240619,160000,338955080,3780,3780,3780,3780,0
|
|
20240619,155900,338955080,3780,3780,3780,3780,0
|
|
20240619,155800,338955080,3780,3780,3780,3780,0
|
|
20240619,155700,338955080,3780,3780,3780,3780,0
|
|
20240619,155600,338955080,3780,3780,3780,3780,0
|
|
20240619,155500,338955080,3780,3780,3780,3780,0
|
|
20240619,155400,338955080,3780,3780,3780,3780,0
|
|
20240619,155300,338955080,3780,3780,3780,3780,0
|
|
20240619,155200,338955080,3780,3780,3780,3780,0
|
|
20240619,155100,338955080,3780,3780,3780,3780,0
|
|
20240619,155000,338955080,3780,3780,3780,3780,0
|
|
20240619,154900,338955080,3780,3780,3780,3780,0
|
|
20240619,154800,338955080,3780,3780,3780,3780,0
|
|
20240619,154700,338955080,3780,3780,3780,3780,7213
|
|
20240619,154600,338955080,3780,3780,3780,3780,0
|
|
20240619,154500,338955080,3780,3780,3780,3780,0
|
|
20240619,154400,338955080,3780,3780,3780,3780,0
|
|
20240619,154300,338955080,3780,3780,3780,3780,0
|
|
20240619,154200,338955080,3780,3780,3780,3780,0
|
|
20240619,154100,338955080,3780,3780,3780,3780,0
|
|
20240619,154000,338955080,3780,3780,3780,3780,0
|
|
20240619,153900,338955080,3780,3780,3780,3780,0
|
|
20240619,153800,338955080,3780,3780,3780,3780,0
|
|
20240619,153700,338955080,3780,3780,3780,3780,0
|
|
20240619,153600,338955080,3780,3780,3780,3780,0
|
|
20240619,153500,338955080,3780,3780,3780,3780,0
|
|
20240619,153400,338955080,3780,3780,3780,3780,0
|
|
20240619,153300,338955080,3780,3780,3780,3780,0
|
|
20240619,153200,338955080,3780,3780,3780,3780,0
|
|
20240619,153100,338955080,3780,3780,3780,3780,0
|
|
20240619,153000,338955080,3780,3780,3780,3780,7213
|
|
20240619,152900,311689940,3790,3790,3790,3790,0
|
|
20240619,152800,311689940,3790,3790,3790,3790,0
|
|
20240619,152700,311689940,3790,3790,3790,3790,0
|
|
20240619,152600,311689940,3790,3790,3790,3790,0
|
|
20240619,152500,311689940,3790,3790,3790,3790,0
|
|
20240619,152400,311689940,3790,3790,3790,3790,0
|
|
20240619,152300,311689940,3790,3790,3790,3790,0
|
|
20240619,152200,311689940,3790,3790,3790,3790,0
|
|
20240619,152100,311689940,3790,3790,3790,3790,0
|
|
20240619,152000,311689940,3790,3790,3790,3790,0
|
|
20240619,151900,311689940,3790,3750,3790,3740,5170
|
|
20240619,151800,292221155,3740,3740,3740,3740,575
|
|
20240619,151700,290070655,3740,3740,3740,3740,75
|
|
20240619,151600,289790155,3740,3745,3745,3740,557
|
|
20240619,151500,287704390,3745,3745,3745,3745,67
|
|
20240619,151400,287453475,3745,3745,3745,3745,5
|
|
20240619,151300,287434750,3745,3750,3750,3745,801
|
|
20240619,151200,284431005,3740,3740,3740,3740,5
|
|
20240619,151100,284412305,3740,3740,3740,3740,302
|
|
20240619,151000,283282825,3740,3740,3740,3740,3
|
|
20240619,150900,283271605,3740,3745,3750,3740,912
|
|
20240619,150800,279856215,3740,3740,3740,3740,3
|
|
20240619,150700,279844995,3740,3740,3740,3740,802
|
|
20240619,150600,276845515,3740,3740,3740,3740,3
|
|
20240619,150500,276834295,3740,3740,3740,3740,2
|
|
20240619,150400,276826815,3740,3740,3740,3740,3
|
|
20240619,150300,276815595,3740,3740,3740,3740,3
|
|
20240619,150200,276804375,3740,3740,3740,3740,3
|
|
20240619,150100,276793155,3740,3740,3740,3740,46
|
|
20240619,150000,276621115,3740,3740,3740,3740,2
|
|
20240619,145900,276613635,3740,3740,3740,3740,2
|
|
20240619,145800,276606155,3740,3740,3740,3740,5
|
|
20240619,145700,276587455,3745,3745,3745,3745,101
|
|
20240619,145600,276209210,3745,3740,3745,3740,768
|
|
20240619,145500,273336720,3740,3740,3740,3740,3
|
|
20240619,145400,273325500,3740,3740,3740,3740,0
|
|
20240619,145300,273325500,3740,3740,3740,3740,38
|
|
20240619,145200,273183380,3740,3740,3740,3740,0
|
|
20240619,145100,273183380,3740,3740,3740,3740,119
|
|
20240619,145000,272738320,3745,3745,3745,3745,0
|
|
20240619,144900,272738320,3745,3745,3745,3745,0
|
|
20240619,144800,272738320,3745,3745,3745,3745,3318
|
|
20240619,144700,260312410,3750,3750,3750,3750,0
|
|
20240619,144600,260312410,3750,3750,3750,3750,0
|
|
20240619,144500,260312410,3750,3750,3750,3750,0
|
|
20240619,144400,260312410,3750,3750,3750,3750,0
|
|
20240619,144300,260312410,3750,3750,3750,3750,0
|
|
20240619,144200,260312410,3750,3750,3750,3750,300
|
|
20240619,144100,259187410,3750,3750,3750,3750,0
|
|
20240619,144000,259187410,3750,3750,3750,3750,0
|
|
20240619,143900,259187410,3750,3750,3750,3750,1
|
|
20240619,143800,259183660,3750,3750,3750,3750,0
|
|
20240619,143700,259183660,3750,3750,3750,3750,0
|
|
20240619,143600,259183660,3750,3750,3750,3750,0
|
|
20240619,143500,259183660,3750,3750,3750,3750,912
|
|
20240619,143400,255763660,3755,3755,3755,3755,0
|
|
20240619,143300,255763660,3755,3755,3755,3755,4
|
|
20240619,143200,255748640,3755,3755,3755,3755,0
|
|
20240619,143100,255748640,3755,3755,3755,3755,0
|
|
20240619,143000,255748640,3755,3755,3755,3755,0
|
|
20240619,142900,255748640,3755,3755,3755,3755,0
|
|
20240619,142800,255748640,3755,3755,3755,3755,0
|
|
20240619,142700,255748640,3755,3755,3755,3755,0
|
|
20240619,142600,255748640,3755,3755,3755,3755,0
|
|
20240619,142500,255748640,3755,3755,3755,3755,0
|
|
20240619,142400,255748640,3755,3755,3755,3755,0
|
|
20240619,142300,255748640,3755,3755,3755,3755,0
|
|
20240619,142200,255748640,3755,3755,3755,3755,0
|
|
20240619,142100,255748640,3755,3755,3755,3755,0
|
|
20240619,142000,255748640,3755,3755,3755,3755,7
|
|
20240619,141900,255722355,3765,3765,3765,3765,0
|
|
20240619,141800,255722355,3765,3765,3765,3765,0
|
|
20240619,141700,255722355,3765,3765,3765,3765,0
|
|
20240619,141600,255722355,3765,3760,3765,3760,256
|
|
20240619,141500,254758520,3765,3760,3765,3760,395
|
|
20240619,141400,253271355,3765,3755,3785,3755,3304
|
|
20240619,141300,240821425,3770,3750,3770,3750,2986
|
|
20240619,141200,229609680,3750,3750,3750,3750,3770
|
|
20240619,141100,215472180,3750,3750,3750,3750,386
|
|
20240619,141000,214024680,3750,3750,3750,3750,357
|
|
20240619,140900,212685930,3750,3750,3750,3750,26
|
|
20240619,140800,212588430,3750,3750,3750,3750,174
|
|
20240619,140700,211935930,3745,3745,3745,3745,0
|
|
20240619,140600,211935930,3745,3745,3745,3745,294
|
|
20240619,140500,210834900,3745,3745,3745,3745,0
|
|
20240619,140400,210834900,3745,3745,3745,3745,0
|
|
20240619,140300,210834900,3745,3745,3745,3745,0
|
|
20240619,140200,210834900,3745,3745,3745,3745,13
|
|
20240619,140100,210786215,3745,3745,3745,3745,0
|
|
20240619,140000,210786215,3745,3745,3745,3745,0
|
|
20240619,135900,210786215,3745,3745,3745,3745,0
|
|
20240619,135800,210786215,3745,3745,3745,3745,0
|
|
20240619,135700,210786215,3745,3745,3745,3745,0
|
|
20240619,135600,210786215,3745,3745,3745,3745,1
|
|
20240619,135500,210782470,3750,3750,3750,3750,0
|
|
20240619,135400,210782470,3750,3750,3750,3750,0
|
|
20240619,135300,210782470,3750,3750,3750,3750,0
|
|
20240619,135200,210782470,3750,3750,3750,3750,0
|
|
20240619,135100,210782470,3750,3745,3750,3745,300
|
|
20240619,135000,209658940,3740,3740,3740,3740,0
|
|
20240619,134900,209658940,3740,3740,3740,3740,48
|
|
20240619,134800,209479420,3740,3740,3740,3740,300
|
|
20240619,134700,208357420,3740,3740,3740,3740,350
|
|
20240619,134600,207048420,3740,3740,3740,3740,350
|
|
20240619,134500,205739420,3740,3740,3740,3740,0
|
|
20240619,134400,205739420,3740,3740,3740,3740,0
|
|
20240619,134300,205739420,3740,3740,3740,3740,0
|
|
20240619,134200,205739420,3740,3740,3740,3740,31
|
|
20240619,134100,205623480,3740,3740,3740,3740,370
|
|
20240619,134000,204239680,3740,3740,3740,3740,0
|
|
20240619,133900,204239680,3740,3740,3740,3740,500
|
|
20240619,133800,202369680,3740,3740,3740,3740,81
|
|
20240619,133700,202066740,3740,3740,3740,3735,329
|
|
20240619,133600,200837185,3740,3745,3745,3740,18
|
|
20240619,133500,200769815,3750,3750,3750,3750,0
|
|
20240619,133400,200769815,3750,3745,3750,3745,250
|
|
20240619,133300,199833530,3745,3745,3745,3745,0
|
|
20240619,133200,199833530,3745,3745,3745,3745,69
|
|
20240619,133100,199575125,3740,3740,3740,3740,0
|
|
20240619,133000,199575125,3740,3740,3740,3740,0
|
|
20240619,132900,199575125,3740,3740,3740,3740,0
|
|
20240619,132800,199575125,3740,3740,3740,3740,593
|
|
20240619,132700,197357305,3740,3740,3740,3740,990
|
|
20240619,132600,193654705,3740,3740,3740,3740,0
|
|
20240619,132500,193654705,3740,3740,3740,3740,0
|
|
20240619,132400,193654705,3740,3740,3740,3740,30
|
|
20240619,132300,193542505,3745,3745,3745,3745,0
|
|
20240619,132200,193542505,3745,3745,3745,3745,15
|
|
20240619,132100,193486330,3745,3745,3745,3745,0
|
|
20240619,132000,193486330,3745,3745,3745,3745,1
|
|
20240619,131900,193482585,3745,3745,3745,3745,0
|
|
20240619,131800,193482585,3745,3745,3745,3745,27
|
|
20240619,131700,193381470,3745,3745,3745,3745,261
|
|
20240619,131600,192404025,3745,3745,3745,3745,16
|
|
20240619,131500,192344105,3745,3745,3745,3745,37
|
|
20240619,131400,192205540,3745,3745,3745,3745,13
|
|
20240619,131300,192156855,3745,3745,3745,3745,0
|
|
20240619,131200,192156855,3745,3745,3745,3745,0
|
|
20240619,131100,192156855,3745,3745,3745,3745,0
|
|
20240619,131000,192156855,3745,3745,3745,3745,0
|
|
20240619,130900,192156855,3745,3745,3745,3745,3
|
|
20240619,130800,192145620,3745,3745,3745,3745,0
|
|
20240619,130700,192145620,3745,3745,3745,3745,0
|
|
20240619,130600,192145620,3745,3745,3745,3745,0
|
|
20240619,130500,192145620,3745,3745,3745,3745,0
|
|
20240619,130400,192145620,3745,3745,3745,3745,0
|
|
20240619,130300,192145620,3745,3745,3745,3745,0
|
|
20240619,130200,192145620,3745,3745,3745,3745,0
|
|
20240619,130100,192145620,3745,3745,3745,3745,0
|
|
20240619,130000,192145620,3745,3745,3745,3745,0
|
|
20240619,125900,192145620,3745,3745,3745,3745,150
|
|
20240619,125800,191583870,3745,3745,3745,3745,0
|
|
20240619,125700,191583870,3745,3745,3745,3745,6
|
|
20240619,125600,191561400,3745,3745,3745,3745,5
|
|
20240619,125500,191542675,3745,3745,3745,3745,0
|
|
20240619,125400,191542675,3745,3745,3745,3745,200
|
|
20240619,125300,190793675,3745,3745,3745,3745,0
|
|
20240619,125200,190793675,3745,3745,3745,3745,0
|
|
20240619,125100,190793675,3745,3745,3745,3745,0
|
|
20240619,125000,190793675,3745,3745,3745,3745,0
|
|
20240619,124900,190793675,3745,3745,3745,3745,0
|
|
20240619,124800,190793675,3745,3745,3745,3745,0
|
|
20240619,124700,190793675,3745,3745,3745,3745,0
|
|
20240619,124600,190793675,3745,3750,3750,3745,1563
|
|
20240619,124500,184935120,3750,3750,3750,3750,41
|
|
20240619,124400,184781370,3745,3745,3745,3745,0
|
|
20240619,124300,184781370,3745,3745,3745,3745,1
|
|
20240619,124200,184777625,3745,3745,3745,3745,0
|
|
20240619,124100,184777625,3745,3750,3750,3745,160
|
|
20240619,124000,184177675,3750,3750,3750,3750,0
|
|
20240619,123900,184177675,3750,3750,3750,3750,105
|
|
20240619,123800,183783925,3745,3745,3750,3745,161
|
|
20240619,123700,183180810,3740,3740,3740,3740,0
|
|
20240619,123600,183180810,3740,3740,3740,3740,0
|
|
20240619,123500,183180810,3740,3740,3740,3740,52
|
|
20240619,123400,182986330,3740,3740,3740,3740,0
|
|
20240619,123300,182986330,3740,3740,3740,3740,117
|
|
20240619,123200,182548750,3740,3740,3740,3740,500
|
|
20240619,123100,180678750,3740,3740,3740,3740,694
|
|
20240619,123000,178083190,3740,3735,3740,3735,240
|
|
20240619,122900,177186710,3740,3740,3740,3740,800
|
|
20240619,122800,174194710,3740,3740,3740,3740,1000
|
|
20240619,122700,170454710,3740,3740,3740,3740,52
|
|
20240619,122600,170260230,3740,3740,3740,3740,510
|
|
20240619,122500,168352830,3740,3740,3740,3740,105
|
|
20240619,122400,167960130,3740,3740,3740,3740,126
|
|
20240619,122300,167488890,3740,3740,3740,3740,0
|
|
20240619,122200,167488890,3740,3740,3740,3740,0
|
|
20240619,122100,167488890,3740,3740,3740,3740,26
|
|
20240619,122000,167391650,3740,3740,3740,3740,51
|
|
20240619,121900,167200910,3740,3740,3740,3740,100
|
|
20240619,121800,166826910,3740,3740,3740,3740,0
|
|
20240619,121700,166826910,3740,3740,3740,3740,0
|
|
20240619,121600,166826910,3740,3740,3740,3740,1
|
|
20240619,121500,166823170,3740,3740,3740,3740,0
|
|
20240619,121400,166823170,3740,3740,3740,3740,0
|
|
20240619,121300,166823170,3740,3740,3740,3740,0
|
|
20240619,121200,166823170,3740,3740,3740,3740,0
|
|
20240619,121100,166823170,3740,3740,3740,3740,0
|
|
20240619,121000,166823170,3740,3750,3750,3740,5578
|
|
20240619,120900,145932185,3755,3755,3755,3755,0
|
|
20240619,120800,145932185,3755,3755,3755,3755,0
|
|
20240619,120700,145932185,3755,3755,3755,3755,45
|
|
20240619,120600,145763210,3755,3755,3755,3755,0
|
|
20240619,120500,145763210,3755,3755,3755,3755,0
|
|
20240619,120400,145763210,3755,3755,3755,3755,0
|
|
20240619,120300,145763210,3755,3755,3755,3755,300
|
|
20240619,120200,144636710,3760,3760,3760,3760,0
|
|
20240619,120100,144636710,3760,3760,3760,3760,0
|
|
20240619,120000,144636710,3760,3760,3760,3760,0
|
|
20240619,115900,144636710,3760,3755,3760,3755,4
|
|
20240619,115800,144621675,3760,3760,3760,3760,0
|
|
20240619,115700,144621675,3760,3760,3760,3760,0
|
|
20240619,115600,144621675,3760,3760,3760,3760,0
|
|
20240619,115500,144621675,3760,3760,3760,3760,0
|
|
20240619,115400,144621675,3760,3760,3760,3760,0
|
|
20240619,115300,144621675,3760,3760,3760,3760,0
|
|
20240619,115200,144621675,3760,3755,3760,3755,43
|
|
20240619,115100,144460090,3750,3760,3760,3750,2847
|
|
20240619,115000,133762140,3765,3765,3765,3765,0
|
|
20240619,114900,133762140,3765,3765,3765,3765,0
|
|
20240619,114800,133762140,3765,3765,3765,3765,0
|
|
20240619,114700,133762140,3765,3765,3765,3765,0
|
|
20240619,114600,133762140,3765,3765,3765,3765,0
|
|
20240619,114500,133762140,3765,3765,3765,3765,0
|
|
20240619,114400,133762140,3765,3765,3765,3765,5
|
|
20240619,114300,133743315,3765,3765,3765,3765,6
|
|
20240619,114200,133720725,3765,3765,3765,3765,487
|
|
20240619,114100,131887170,3770,3765,3770,3765,250
|
|
20240619,114000,130944675,3770,3770,3770,3770,0
|
|
20240619,113900,130944675,3770,3770,3770,3770,0
|
|
20240619,113800,130944675,3770,3770,3770,3765,202
|
|
20240619,113700,130183140,3775,3770,3775,3770,100
|
|
20240619,113600,129805645,3770,3765,3770,3765,153
|
|
20240619,113500,129228845,3775,3765,3775,3765,300
|
|
20240619,113400,128096355,3775,3775,3775,3775,0
|
|
20240619,113300,128096355,3775,3775,3775,3775,0
|
|
20240619,113200,128096355,3775,3765,3775,3765,67
|
|
20240619,113100,127843440,3775,3770,3775,3765,375
|
|
20240619,113000,126429335,3765,3765,3765,3765,0
|
|
20240619,112900,126429335,3765,3765,3765,3765,1
|
|
20240619,112800,126425570,3765,3765,3765,3765,515
|
|
20240619,112700,124486595,3760,3760,3760,3760,1
|
|
20240619,112600,124482835,3760,3760,3760,3760,1
|
|
20240619,112500,124479075,3760,3760,3760,3760,0
|
|
20240619,112400,124479075,3760,3760,3760,3760,1
|
|
20240619,112300,124475315,3760,3760,3760,3760,500
|
|
20240619,112200,122595315,3760,3760,3760,3760,0
|
|
20240619,112100,122595315,3760,3760,3760,3760,0
|
|
20240619,112000,122595315,3760,3760,3760,3760,50
|
|
20240619,111900,122407315,3765,3760,3765,3760,50
|
|
20240619,111800,122219080,3755,3755,3755,3755,0
|
|
20240619,111700,122219080,3755,3755,3755,3755,0
|
|
20240619,111600,122219080,3755,3755,3755,3755,0
|
|
20240619,111500,122219080,3755,3755,3755,3755,0
|
|
20240619,111400,122219080,3755,3755,3755,3755,0
|
|
20240619,111300,122219080,3755,3755,3755,3755,19
|
|
20240619,111200,122147735,3750,3750,3750,3750,0
|
|
20240619,111100,122147735,3750,3750,3750,3750,0
|
|
20240619,111000,122147735,3750,3750,3750,3750,5
|
|
20240619,110900,122128985,3750,3750,3750,3750,0
|
|
20240619,110800,122128985,3750,3755,3755,3750,715
|
|
20240619,110700,119447355,3760,3760,3760,3760,1
|
|
20240619,110600,119443595,3760,3760,3760,3760,0
|
|
20240619,110500,119443595,3760,3760,3760,3760,0
|
|
20240619,110400,119443595,3760,3760,3760,3760,14
|
|
20240619,110300,119390955,3760,3760,3760,3760,0
|
|
20240619,110200,119390955,3760,3760,3760,3760,1
|
|
20240619,110100,119387195,3755,3755,3755,3755,0
|
|
20240619,110000,119387195,3755,3755,3760,3755,39
|
|
20240619,105900,119240665,3755,3755,3755,3755,303
|
|
20240619,105800,118102900,3760,3760,3760,3760,0
|
|
20240619,105700,118102900,3760,3760,3760,3760,0
|
|
20240619,105600,118102900,3760,3760,3760,3760,0
|
|
20240619,105500,118102900,3760,3760,3760,3760,0
|
|
20240619,105400,118102900,3760,3760,3760,3760,0
|
|
20240619,105300,118102900,3760,3760,3760,3760,48
|
|
20240619,105200,117922420,3760,3760,3760,3760,0
|
|
20240619,105100,117922420,3760,3760,3760,3760,0
|
|
20240619,105000,117922420,3760,3760,3760,3760,0
|
|
20240619,104900,117922420,3760,3760,3760,3760,0
|
|
20240619,104800,117922420,3760,3760,3760,3760,0
|
|
20240619,104700,117922420,3760,3760,3760,3760,0
|
|
20240619,104600,117922420,3760,3760,3760,3760,13
|
|
20240619,104500,117873540,3760,3760,3760,3760,200
|
|
20240619,104400,117121540,3765,3765,3765,3765,0
|
|
20240619,104300,117121540,3765,3760,3765,3760,79
|
|
20240619,104200,116824195,3760,3760,3760,3760,15
|
|
20240619,104100,116767795,3760,3760,3760,3760,0
|
|
20240619,104000,116767795,3760,3760,3760,3760,16
|
|
20240619,103900,116707635,3760,3755,3760,3755,153
|
|
20240619,103800,116132360,3760,3760,3760,3760,0
|
|
20240619,103700,116132360,3760,3760,3760,3760,0
|
|
20240619,103600,116132360,3760,3760,3760,3760,0
|
|
20240619,103500,116132360,3760,3760,3760,3760,0
|
|
20240619,103400,116132360,3760,3760,3760,3760,0
|
|
20240619,103300,116132360,3760,3755,3760,3755,50
|
|
20240619,103200,115944375,3760,3755,3760,3755,50
|
|
20240619,103100,115756380,3755,3755,3755,3755,1
|
|
20240619,103000,115752625,3750,3750,3750,3750,0
|
|
20240619,102900,115752625,3750,3750,3750,3750,0
|
|
20240619,102800,115752625,3750,3750,3750,3750,0
|
|
20240619,102700,115752625,3750,3750,3750,3750,268
|
|
20240619,102600,114747625,3745,3750,3750,3745,382
|
|
20240619,102500,113315700,3750,3750,3750,3745,2800
|
|
20240619,102400,102821380,3755,3755,3755,3755,0
|
|
20240619,102300,102821380,3755,3755,3755,3755,90
|
|
20240619,102200,102483430,3755,3755,3755,3755,489
|
|
20240619,102100,100647235,3755,3755,3755,3755,267
|
|
20240619,102000,99644650,3755,3755,3755,3755,1
|
|
20240619,101900,99640895,3760,3760,3760,3760,523
|
|
20240619,101800,97674415,3760,3760,3760,3760,0
|
|
20240619,101700,97674415,3760,3760,3760,3760,0
|
|
20240619,101600,97674415,3760,3755,3760,3755,2745
|
|
20240619,101500,87359835,3750,3750,3750,3750,0
|
|
20240619,101400,87359835,3750,3750,3750,3750,0
|
|
20240619,101300,87359835,3750,3750,3750,3750,8
|
|
20240619,101200,87329835,3750,3750,3750,3750,33
|
|
20240619,101100,87206085,3750,3750,3750,3750,65
|
|
20240619,101000,86962335,3750,3750,3750,3750,565
|
|
20240619,100900,84843585,3750,3750,3750,3750,0
|
|
20240619,100800,84843585,3750,3750,3750,3750,10
|
|
20240619,100700,84806085,3750,3750,3750,3750,0
|
|
20240619,100600,84806085,3750,3750,3750,3750,21
|
|
20240619,100500,84727335,3750,3750,3750,3750,150
|
|
20240619,100400,84164835,3750,3750,3750,3750,301
|
|
20240619,100300,83036085,3750,3750,3750,3750,326
|
|
20240619,100200,81813585,3750,3750,3750,3750,800
|
|
20240619,100100,78813585,3750,3750,3750,3750,2450
|
|
20240619,100000,69626085,3755,3755,3755,3755,0
|
|
20240619,095900,69626085,3755,3755,3755,3755,300
|
|
20240619,095800,68499585,3755,3755,3755,3755,0
|
|
20240619,095700,68499585,3755,3755,3755,3755,101
|
|
20240619,095600,68120330,3755,3755,3755,3755,2892
|
|
20240619,095500,57260870,3755,3755,3755,3755,0
|
|
20240619,095400,57260870,3755,3755,3755,3755,0
|
|
20240619,095300,57260870,3755,3755,3755,3755,0
|
|
20240619,095200,57260870,3755,3755,3755,3755,0
|
|
20240619,095100,57260870,3755,3755,3755,3755,0
|
|
20240619,095000,57260870,3755,3755,3755,3755,1000
|
|
20240619,094900,53505870,3760,3760,3760,3760,0
|
|
20240619,094800,53505870,3760,3760,3760,3760,105
|
|
20240619,094700,53111070,3760,3760,3760,3760,51
|
|
20240619,094600,52919310,3760,3760,3760,3760,49
|
|
20240619,094500,52735070,3760,3760,3760,3760,23
|
|
20240619,094400,52648590,3760,3760,3760,3760,54
|
|
20240619,094300,52445550,3760,3760,3760,3760,51
|
|
20240619,094200,52253790,3760,3760,3760,3760,5
|
|
20240619,094100,52234990,3760,3760,3760,3760,0
|
|
20240619,094000,52234990,3760,3760,3760,3760,4000
|
|
20240619,093900,37194990,3780,3770,3780,3770,101
|
|
20240619,093800,36813390,3760,3760,3760,3760,0
|
|
20240619,093700,36813390,3760,3760,3770,3760,301
|
|
20240619,093600,35681240,3760,3765,3765,3760,2331
|
|
20240619,093500,26916675,3765,3765,3765,3765,265
|
|
20240619,093400,25918950,3765,3765,3765,3765,0
|
|
20240619,093300,25918950,3765,3765,3765,3765,0
|
|
20240619,093200,25918950,3765,3765,3765,3765,0
|
|
20240619,093100,25918950,3765,3765,3765,3765,0
|
|
20240619,093000,25918950,3765,3765,3765,3765,12
|
|
20240619,092900,25873770,3765,3765,3765,3765,63
|
|
20240619,092800,25636575,3760,3760,3760,3760,90
|
|
20240619,092700,25298175,3760,3760,3760,3760,0
|
|
20240619,092600,25298175,3760,3765,3765,3760,400
|
|
20240619,092500,23793680,3765,3765,3765,3765,0
|
|
20240619,092400,23793680,3765,3765,3765,3765,1
|
|
20240619,092300,23789915,3770,3770,3770,3770,0
|
|
20240619,092200,23789915,3770,3765,3770,3765,350
|
|
20240619,092100,22471950,3765,3765,3765,3765,0
|
|
20240619,092000,22471950,3765,3765,3765,3765,1
|
|
20240619,091900,22468185,3770,3765,3770,3765,215
|
|
20240619,091800,21657645,3770,3770,3770,3770,0
|
|
20240619,091700,21657645,3770,3760,3770,3760,184
|
|
20240619,091600,20965520,3760,3755,3760,3755,73
|
|
20240619,091500,20691045,3770,3755,3770,3755,1704
|
|
20240619,091400,14276205,3755,3755,3755,3755,0
|
|
20240619,091300,14276205,3755,3760,3760,3755,1129
|
|
20240619,091200,10033450,3770,3770,3770,3770,1062
|
|
20240619,091100,6029710,3790,3790,3790,3790,0
|
|
20240619,091000,6029710,3790,3790,3790,3790,0
|
|
20240619,090900,6029710,3790,3790,3790,3790,60
|
|
20240619,090800,5802310,3790,3760,3790,3760,51
|
|
20240619,090700,5610520,3760,3760,3760,3760,0
|
|
20240619,090600,5610520,3760,3760,3760,3760,300
|
|
20240619,090500,4482520,3770,3770,3770,3770,0
|
|
20240619,090400,4482520,3770,3770,3770,3770,0
|
|
20240619,090300,4482520,3770,3770,3770,3770,0
|
|
20240619,090200,4482520,3770,3770,3770,3770,1000
|
|
20240619,090100,712520,3790,3790,3790,3790,0
|
|
20240619,090000,712520,3790,3790,3790,3790,188
|