693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,203000,385637990,2825,2825,2825,2825,4558
|
|
20240619,202900,385637990,2825,2825,2825,2825,0
|
|
20240619,202800,385637990,2825,2825,2825,2825,0
|
|
20240619,202700,385637990,2825,2825,2825,2825,0
|
|
20240619,202600,385637990,2825,2825,2825,2825,0
|
|
20240619,202500,385637990,2825,2825,2825,2825,0
|
|
20240619,202400,385637990,2825,2825,2825,2825,0
|
|
20240619,202300,385637990,2825,2825,2825,2825,0
|
|
20240619,202200,385637990,2825,2825,2825,2825,0
|
|
20240619,202100,385637990,2825,2825,2825,2825,0
|
|
20240619,202000,385637990,2825,2825,2825,2825,0
|
|
20240619,201900,385637990,2825,2825,2825,2825,0
|
|
20240619,201800,385637990,2825,2825,2825,2825,0
|
|
20240619,201700,385637990,2825,2825,2825,2825,0
|
|
20240619,201600,385637990,2825,2825,2825,2825,0
|
|
20240619,201500,385637990,2825,2825,2825,2825,0
|
|
20240619,201400,385637990,2825,2825,2825,2825,0
|
|
20240619,201300,385637990,2825,2825,2825,2825,0
|
|
20240619,201200,385637990,2825,2825,2825,2825,0
|
|
20240619,201100,385637990,2825,2825,2825,2825,0
|
|
20240619,201000,385637990,2825,2825,2825,2825,0
|
|
20240619,200900,385637990,2825,2825,2825,2825,0
|
|
20240619,200800,385637990,2825,2825,2825,2825,0
|
|
20240619,200700,385637990,2825,2825,2825,2825,0
|
|
20240619,200600,385637990,2825,2825,2825,2825,0
|
|
20240619,200500,385637990,2825,2825,2825,2825,0
|
|
20240619,200400,385637990,2825,2825,2825,2825,0
|
|
20240619,200300,385637990,2825,2825,2825,2825,0
|
|
20240619,200200,385637990,2825,2825,2825,2825,0
|
|
20240619,200100,385637990,2825,2825,2825,2825,0
|
|
20240619,200000,385637990,2825,2825,2825,2825,4558
|
|
20240619,195900,385637990,2825,2825,2825,2825,0
|
|
20240619,195800,385637990,2825,2825,2825,2825,0
|
|
20240619,195700,385637990,2825,2825,2825,2825,0
|
|
20240619,195600,385637990,2825,2825,2825,2825,0
|
|
20240619,195500,385637990,2825,2825,2825,2825,0
|
|
20240619,195400,385637990,2825,2825,2825,2825,0
|
|
20240619,195300,385637990,2825,2825,2825,2825,0
|
|
20240619,195200,385637990,2825,2825,2825,2825,0
|
|
20240619,195100,385637990,2825,2825,2825,2825,0
|
|
20240619,195000,385637990,2825,2825,2825,2825,0
|
|
20240619,194900,385637990,2825,2825,2825,2825,0
|
|
20240619,194800,385637990,2825,2825,2825,2825,0
|
|
20240619,194700,385637990,2825,2825,2825,2825,0
|
|
20240619,194600,385637990,2825,2825,2825,2825,0
|
|
20240619,194500,385637990,2825,2825,2825,2825,0
|
|
20240619,194400,385637990,2825,2825,2825,2825,0
|
|
20240619,194300,385637990,2825,2825,2825,2825,0
|
|
20240619,194200,385637990,2825,2825,2825,2825,0
|
|
20240619,194100,385637990,2825,2825,2825,2825,0
|
|
20240619,194000,385637990,2825,2825,2825,2825,0
|
|
20240619,193900,385637990,2825,2825,2825,2825,0
|
|
20240619,193800,385637990,2825,2825,2825,2825,0
|
|
20240619,193700,385637990,2825,2825,2825,2825,0
|
|
20240619,193600,385637990,2825,2825,2825,2825,0
|
|
20240619,193500,385637990,2825,2825,2825,2825,0
|
|
20240619,193400,385637990,2825,2825,2825,2825,0
|
|
20240619,193300,385637990,2825,2825,2825,2825,0
|
|
20240619,193200,385637990,2825,2825,2825,2825,0
|
|
20240619,193100,385637990,2825,2825,2825,2825,0
|
|
20240619,193000,385637990,2825,2825,2825,2825,4558
|
|
20240619,192900,385637990,2825,2825,2825,2825,0
|
|
20240619,192800,385637990,2825,2825,2825,2825,0
|
|
20240619,192700,385637990,2825,2825,2825,2825,0
|
|
20240619,192600,385637990,2825,2825,2825,2825,0
|
|
20240619,192500,385637990,2825,2825,2825,2825,0
|
|
20240619,192400,385637990,2825,2825,2825,2825,0
|
|
20240619,192300,385637990,2825,2825,2825,2825,0
|
|
20240619,192200,385637990,2825,2825,2825,2825,0
|
|
20240619,192100,385637990,2825,2825,2825,2825,0
|
|
20240619,192000,385637990,2825,2825,2825,2825,0
|
|
20240619,191900,385637990,2825,2825,2825,2825,0
|
|
20240619,191800,385637990,2825,2825,2825,2825,0
|
|
20240619,191700,385637990,2825,2825,2825,2825,0
|
|
20240619,191600,385637990,2825,2825,2825,2825,0
|
|
20240619,191500,385637990,2825,2825,2825,2825,0
|
|
20240619,191400,385637990,2825,2825,2825,2825,0
|
|
20240619,191300,385637990,2825,2825,2825,2825,0
|
|
20240619,191200,385637990,2825,2825,2825,2825,0
|
|
20240619,191100,385637990,2825,2825,2825,2825,0
|
|
20240619,191000,385637990,2825,2825,2825,2825,0
|
|
20240619,190900,385637990,2825,2825,2825,2825,0
|
|
20240619,190800,385637990,2825,2825,2825,2825,0
|
|
20240619,190700,385637990,2825,2825,2825,2825,0
|
|
20240619,190600,385637990,2825,2825,2825,2825,0
|
|
20240619,190500,385637990,2825,2825,2825,2825,0
|
|
20240619,190400,385637990,2825,2825,2825,2825,0
|
|
20240619,190300,385637990,2825,2825,2825,2825,0
|
|
20240619,190200,385637990,2825,2825,2825,2825,0
|
|
20240619,190100,385637990,2825,2825,2825,2825,0
|
|
20240619,190000,385637990,2825,2825,2825,2825,4558
|
|
20240619,185900,385637990,2825,2825,2825,2825,0
|
|
20240619,185800,385637990,2825,2825,2825,2825,0
|
|
20240619,185700,385637990,2825,2825,2825,2825,0
|
|
20240619,185600,385637990,2825,2825,2825,2825,0
|
|
20240619,185500,385637990,2825,2825,2825,2825,0
|
|
20240619,185400,385637990,2825,2825,2825,2825,0
|
|
20240619,185300,385637990,2825,2825,2825,2825,0
|
|
20240619,185200,385637990,2825,2825,2825,2825,0
|
|
20240619,185100,385637990,2825,2825,2825,2825,0
|
|
20240619,185000,385637990,2825,2825,2825,2825,0
|
|
20240619,184900,385637990,2825,2825,2825,2825,0
|
|
20240619,184800,385637990,2825,2825,2825,2825,0
|
|
20240619,184700,385637990,2825,2825,2825,2825,0
|
|
20240619,184600,385637990,2825,2825,2825,2825,0
|
|
20240619,184500,385637990,2825,2825,2825,2825,0
|
|
20240619,184400,385637990,2825,2825,2825,2825,0
|
|
20240619,184300,385637990,2825,2825,2825,2825,0
|
|
20240619,184200,385637990,2825,2825,2825,2825,0
|
|
20240619,184100,385637990,2825,2825,2825,2825,0
|
|
20240619,184000,385637990,2825,2825,2825,2825,0
|
|
20240619,183900,385637990,2825,2825,2825,2825,0
|
|
20240619,183800,385637990,2825,2825,2825,2825,0
|
|
20240619,183700,385637990,2825,2825,2825,2825,0
|
|
20240619,183600,385637990,2825,2825,2825,2825,0
|
|
20240619,183500,385637990,2825,2825,2825,2825,0
|
|
20240619,183400,385637990,2825,2825,2825,2825,0
|
|
20240619,183300,385637990,2825,2825,2825,2825,0
|
|
20240619,183200,385637990,2825,2825,2825,2825,0
|
|
20240619,183100,385637990,2825,2825,2825,2825,0
|
|
20240619,183000,385637990,2825,2825,2825,2825,4558
|
|
20240619,182900,385637990,2825,2825,2825,2825,0
|
|
20240619,182800,385637990,2825,2825,2825,2825,0
|
|
20240619,182700,385637990,2825,2825,2825,2825,0
|
|
20240619,182600,385637990,2825,2825,2825,2825,0
|
|
20240619,182500,385637990,2825,2825,2825,2825,0
|
|
20240619,182400,385637990,2825,2825,2825,2825,0
|
|
20240619,182300,385637990,2825,2825,2825,2825,0
|
|
20240619,182200,385637990,2825,2825,2825,2825,0
|
|
20240619,182100,385637990,2825,2825,2825,2825,0
|
|
20240619,182000,385637990,2825,2825,2825,2825,0
|
|
20240619,181900,385637990,2825,2825,2825,2825,0
|
|
20240619,181800,385637990,2825,2825,2825,2825,0
|
|
20240619,181700,385637990,2825,2825,2825,2825,0
|
|
20240619,181600,385637990,2825,2825,2825,2825,0
|
|
20240619,181500,385637990,2825,2825,2825,2825,0
|
|
20240619,181400,385637990,2825,2825,2825,2825,0
|
|
20240619,181300,385637990,2825,2825,2825,2825,0
|
|
20240619,181200,385637990,2825,2825,2825,2825,0
|
|
20240619,181100,385637990,2825,2825,2825,2825,0
|
|
20240619,181000,385637990,2825,2825,2825,2825,0
|
|
20240619,180900,385637990,2825,2825,2825,2825,0
|
|
20240619,180800,385637990,2825,2825,2825,2825,0
|
|
20240619,180700,385637990,2825,2825,2825,2825,0
|
|
20240619,180600,385637990,2825,2825,2825,2825,0
|
|
20240619,180500,385637990,2825,2825,2825,2825,0
|
|
20240619,180400,385637990,2825,2825,2825,2825,0
|
|
20240619,180300,385637990,2825,2825,2825,2825,0
|
|
20240619,180200,385637990,2825,2825,2825,2825,0
|
|
20240619,180100,385637990,2825,2825,2825,2825,0
|
|
20240619,180000,385637990,2825,2825,2825,2825,4558
|
|
20240619,175900,385637990,2825,2825,2825,2825,0
|
|
20240619,175800,385637990,2825,2825,2825,2825,0
|
|
20240619,175700,385637990,2825,2825,2825,2825,0
|
|
20240619,175600,385637990,2825,2825,2825,2825,0
|
|
20240619,175500,385637990,2825,2825,2825,2825,0
|
|
20240619,175400,385637990,2825,2825,2825,2825,0
|
|
20240619,175300,385637990,2825,2825,2825,2825,0
|
|
20240619,175200,385637990,2825,2825,2825,2825,0
|
|
20240619,175100,385637990,2825,2825,2825,2825,0
|
|
20240619,175000,385637990,2825,2825,2825,2825,0
|
|
20240619,174900,385637990,2825,2825,2825,2825,0
|
|
20240619,174800,385637990,2825,2825,2825,2825,0
|
|
20240619,174700,385637990,2825,2825,2825,2825,0
|
|
20240619,174600,385637990,2825,2825,2825,2825,0
|
|
20240619,174500,385637990,2825,2825,2825,2825,0
|
|
20240619,174400,385637990,2825,2825,2825,2825,0
|
|
20240619,174300,385637990,2825,2825,2825,2825,0
|
|
20240619,174200,385637990,2825,2825,2825,2825,0
|
|
20240619,174100,385637990,2825,2825,2825,2825,0
|
|
20240619,174000,385637990,2825,2825,2825,2825,0
|
|
20240619,173900,385637990,2825,2825,2825,2825,0
|
|
20240619,173800,385637990,2825,2825,2825,2825,0
|
|
20240619,173700,385637990,2825,2825,2825,2825,0
|
|
20240619,173600,385637990,2825,2825,2825,2825,0
|
|
20240619,173500,385637990,2825,2825,2825,2825,0
|
|
20240619,173400,385637990,2825,2825,2825,2825,0
|
|
20240619,173300,385637990,2825,2825,2825,2825,0
|
|
20240619,173200,385637990,2825,2825,2825,2825,0
|
|
20240619,173100,385637990,2825,2825,2825,2825,0
|
|
20240619,173000,385637990,2825,2825,2825,2825,4558
|
|
20240619,172900,385637990,2825,2825,2825,2825,0
|
|
20240619,172800,385637990,2825,2825,2825,2825,0
|
|
20240619,172700,385637990,2825,2825,2825,2825,0
|
|
20240619,172600,385637990,2825,2825,2825,2825,0
|
|
20240619,172500,385637990,2825,2825,2825,2825,0
|
|
20240619,172400,385637990,2825,2825,2825,2825,0
|
|
20240619,172300,385637990,2825,2825,2825,2825,0
|
|
20240619,172200,385637990,2825,2825,2825,2825,0
|
|
20240619,172100,385637990,2825,2825,2825,2825,0
|
|
20240619,172000,385637990,2825,2825,2825,2825,0
|
|
20240619,171900,385637990,2825,2825,2825,2825,0
|
|
20240619,171800,385637990,2825,2825,2825,2825,0
|
|
20240619,171700,385637990,2825,2825,2825,2825,0
|
|
20240619,171600,385637990,2825,2825,2825,2825,0
|
|
20240619,171500,385637990,2825,2825,2825,2825,0
|
|
20240619,171400,385637990,2825,2825,2825,2825,0
|
|
20240619,171300,385637990,2825,2825,2825,2825,0
|
|
20240619,171200,385637990,2825,2825,2825,2825,0
|
|
20240619,171100,385637990,2825,2825,2825,2825,0
|
|
20240619,171000,385637990,2825,2825,2825,2825,0
|
|
20240619,170900,385637990,2825,2825,2825,2825,0
|
|
20240619,170800,385637990,2825,2825,2825,2825,0
|
|
20240619,170700,385637990,2825,2825,2825,2825,0
|
|
20240619,170600,385637990,2825,2825,2825,2825,0
|
|
20240619,170500,385637990,2825,2825,2825,2825,0
|
|
20240619,170400,385637990,2825,2825,2825,2825,0
|
|
20240619,170300,385637990,2825,2825,2825,2825,0
|
|
20240619,170200,385637990,2825,2825,2825,2825,0
|
|
20240619,170100,385637990,2825,2825,2825,2825,0
|
|
20240619,170000,385637990,2825,2825,2825,2825,4558
|
|
20240619,165900,385637990,2825,2825,2825,2825,0
|
|
20240619,165800,385637990,2825,2825,2825,2825,0
|
|
20240619,165700,385637990,2825,2825,2825,2825,0
|
|
20240619,165600,385637990,2825,2825,2825,2825,0
|
|
20240619,165500,385637990,2825,2825,2825,2825,0
|
|
20240619,165400,385637990,2825,2825,2825,2825,0
|
|
20240619,165300,385637990,2825,2825,2825,2825,0
|
|
20240619,165200,385637990,2825,2825,2825,2825,0
|
|
20240619,165100,385637990,2825,2825,2825,2825,0
|
|
20240619,165000,385637990,2825,2825,2825,2825,0
|
|
20240619,164900,385637990,2825,2825,2825,2825,0
|
|
20240619,164800,385637990,2825,2825,2825,2825,0
|
|
20240619,164700,385637990,2825,2825,2825,2825,0
|
|
20240619,164600,385637990,2825,2825,2825,2825,0
|
|
20240619,164500,385637990,2825,2825,2825,2825,0
|
|
20240619,164400,385637990,2825,2825,2825,2825,0
|
|
20240619,164300,385637990,2825,2825,2825,2825,0
|
|
20240619,164200,385637990,2825,2825,2825,2825,0
|
|
20240619,164100,385637990,2825,2825,2825,2825,0
|
|
20240619,164000,385637990,2825,2825,2825,2825,0
|
|
20240619,163900,385637990,2825,2825,2825,2825,0
|
|
20240619,163800,385637990,2825,2825,2825,2825,0
|
|
20240619,163700,385637990,2825,2825,2825,2825,0
|
|
20240619,163600,385637990,2825,2825,2825,2825,0
|
|
20240619,163500,385637990,2825,2825,2825,2825,0
|
|
20240619,163400,385637990,2825,2825,2825,2825,0
|
|
20240619,163300,385637990,2825,2825,2825,2825,0
|
|
20240619,163200,385637990,2825,2825,2825,2825,0
|
|
20240619,163100,385637990,2825,2825,2825,2825,0
|
|
20240619,163000,385637990,2825,2825,2825,2825,4558
|
|
20240619,162900,385637990,2825,2825,2825,2825,0
|
|
20240619,162800,385637990,2825,2825,2825,2825,0
|
|
20240619,162700,385637990,2825,2825,2825,2825,0
|
|
20240619,162600,385637990,2825,2825,2825,2825,0
|
|
20240619,162500,385637990,2825,2825,2825,2825,0
|
|
20240619,162400,385637990,2825,2825,2825,2825,0
|
|
20240619,162300,385637990,2825,2825,2825,2825,0
|
|
20240619,162200,385637990,2825,2825,2825,2825,0
|
|
20240619,162100,385637990,2825,2825,2825,2825,0
|
|
20240619,162000,385637990,2825,2825,2825,2825,0
|
|
20240619,161900,385637990,2825,2825,2825,2825,0
|
|
20240619,161800,385637990,2825,2825,2825,2825,0
|
|
20240619,161700,385637990,2825,2825,2825,2825,0
|
|
20240619,161600,385637990,2825,2825,2825,2825,0
|
|
20240619,161500,385637990,2825,2825,2825,2825,0
|
|
20240619,161400,385637990,2825,2825,2825,2825,0
|
|
20240619,161300,385637990,2825,2825,2825,2825,0
|
|
20240619,161200,385637990,2825,2825,2825,2825,0
|
|
20240619,161100,385637990,2825,2825,2825,2825,0
|
|
20240619,161000,385637990,2825,2825,2825,2825,0
|
|
20240619,160900,385637990,2825,2825,2825,2825,0
|
|
20240619,160800,385637990,2825,2825,2825,2825,0
|
|
20240619,160700,385637990,2825,2825,2825,2825,0
|
|
20240619,160600,385637990,2825,2825,2825,2825,0
|
|
20240619,160500,385637990,2825,2825,2825,2825,0
|
|
20240619,160400,385637990,2825,2825,2825,2825,0
|
|
20240619,160300,385637990,2825,2825,2825,2825,0
|
|
20240619,160200,385637990,2825,2825,2825,2825,0
|
|
20240619,160100,385637990,2825,2825,2825,2825,0
|
|
20240619,160000,385637990,2825,2825,2825,2825,4558
|
|
20240619,155900,385637990,2825,2825,2825,2825,0
|
|
20240619,155800,385637990,2825,2825,2825,2825,0
|
|
20240619,155700,385637990,2825,2825,2825,2825,0
|
|
20240619,155600,385637990,2825,2825,2825,2825,0
|
|
20240619,155500,385637990,2825,2825,2825,2825,0
|
|
20240619,155400,385637990,2825,2825,2825,2825,0
|
|
20240619,155300,385637990,2825,2825,2825,2825,0
|
|
20240619,155200,385637990,2825,2825,2825,2825,0
|
|
20240619,155100,385637990,2825,2825,2825,2825,0
|
|
20240619,155000,385637990,2825,2825,2825,2825,0
|
|
20240619,154900,385637990,2825,2825,2825,2825,0
|
|
20240619,154800,385637990,2825,2825,2825,2825,0
|
|
20240619,154700,385637990,2825,2825,2825,2825,0
|
|
20240619,154600,385637990,2825,2825,2825,2825,0
|
|
20240619,154500,385637990,2825,2825,2825,2825,0
|
|
20240619,154400,385637990,2825,2825,2825,2825,0
|
|
20240619,154300,385637990,2825,2825,2825,2825,0
|
|
20240619,154200,385637990,2825,2825,2825,2825,0
|
|
20240619,154100,385637990,2825,2825,2825,2825,0
|
|
20240619,154000,385637990,2825,2825,2825,2825,0
|
|
20240619,153900,385637990,2825,2825,2825,2825,0
|
|
20240619,153800,385637990,2825,2825,2825,2825,0
|
|
20240619,153700,385637990,2825,2825,2825,2825,0
|
|
20240619,153600,385637990,2825,2825,2825,2825,0
|
|
20240619,153500,385637990,2825,2825,2825,2825,0
|
|
20240619,153400,385637990,2825,2825,2825,2825,0
|
|
20240619,153300,385637990,2825,2825,2825,2825,0
|
|
20240619,153200,385637990,2825,2825,2825,2825,0
|
|
20240619,153100,385637990,2825,2825,2825,2825,0
|
|
20240619,153000,385637990,2825,2825,2825,2825,9116
|
|
20240619,152900,372761640,2865,2865,2865,2865,0
|
|
20240619,152800,372761640,2865,2865,2865,2865,0
|
|
20240619,152700,372761640,2865,2865,2865,2865,0
|
|
20240619,152600,372761640,2865,2865,2865,2865,0
|
|
20240619,152500,372761640,2865,2865,2865,2865,0
|
|
20240619,152400,372761640,2865,2865,2865,2865,0
|
|
20240619,152300,372761640,2865,2865,2865,2865,0
|
|
20240619,152200,372761640,2865,2865,2865,2865,0
|
|
20240619,152100,372761640,2865,2865,2865,2865,0
|
|
20240619,152000,372761640,2865,2865,2865,2865,0
|
|
20240619,151900,372761640,2865,2850,2865,2850,1659
|
|
20240619,151800,368018110,2845,2835,2845,2835,453
|
|
20240619,151700,366731755,2830,2830,2830,2830,187
|
|
20240619,151600,366202545,2820,2820,2820,2820,954
|
|
20240619,151500,363512265,2825,2820,2825,2820,347
|
|
20240619,151400,362532220,2815,2820,2820,2810,650
|
|
20240619,151300,360702665,2805,2830,2830,2805,2000
|
|
20240619,151200,355073790,2845,2845,2845,2845,0
|
|
20240619,151100,355073790,2845,2845,2845,2845,0
|
|
20240619,151000,355073790,2845,2840,2845,2840,314
|
|
20240619,150900,354180725,2840,2840,2840,2840,0
|
|
20240619,150800,354180725,2840,2840,2840,2840,0
|
|
20240619,150700,354180725,2840,2840,2840,2840,0
|
|
20240619,150600,354180725,2840,2840,2840,2840,0
|
|
20240619,150500,354180725,2840,2840,2840,2840,149
|
|
20240619,150400,353757565,2840,2840,2840,2840,0
|
|
20240619,150300,353757565,2840,2840,2840,2840,1
|
|
20240619,150200,353754725,2825,2825,2825,2825,200
|
|
20240619,150100,353189725,2840,2840,2840,2840,0
|
|
20240619,150000,353189725,2840,2840,2840,2830,542
|
|
20240619,145900,351651445,2840,2840,2840,2840,62
|
|
20240619,145800,351475365,2840,2840,2840,2840,60
|
|
20240619,145700,351304965,2845,2845,2845,2845,0
|
|
20240619,145600,351304965,2845,2845,2845,2845,0
|
|
20240619,145500,351304965,2845,2840,2845,2840,349
|
|
20240619,145400,350312295,2840,2840,2840,2840,0
|
|
20240619,145300,350312295,2840,2840,2840,2840,0
|
|
20240619,145200,350312295,2840,2840,2840,2840,0
|
|
20240619,145100,350312295,2840,2840,2840,2840,2
|
|
20240619,145000,350306615,2840,2840,2840,2840,0
|
|
20240619,144900,350306615,2840,2835,2840,2835,730
|
|
20240619,144800,348233565,2835,2835,2835,2835,0
|
|
20240619,144700,348233565,2835,2830,2835,2830,200
|
|
20240619,144600,347667065,2820,2820,2820,2820,50
|
|
20240619,144500,347526065,2820,2820,2820,2820,0
|
|
20240619,144400,347526065,2820,2820,2840,2820,1321
|
|
20240619,144300,343800795,2800,2800,2800,2800,100
|
|
20240619,144200,343520795,2800,2830,2830,2800,13290
|
|
20240619,144100,306079140,2830,2830,2830,2830,80
|
|
20240619,144000,305852740,2850,2850,2850,2850,0
|
|
20240619,143900,305852740,2850,2850,2850,2850,0
|
|
20240619,143800,305852740,2850,2850,2850,2850,0
|
|
20240619,143700,305852740,2850,2850,2850,2850,0
|
|
20240619,143600,305852740,2850,2850,2850,2850,0
|
|
20240619,143500,305852740,2850,2850,2850,2850,0
|
|
20240619,143400,305852740,2850,2850,2850,2850,2
|
|
20240619,143300,305847040,2825,2850,2850,2825,301
|
|
20240619,143200,304996635,2835,2835,2835,2830,1875
|
|
20240619,143100,299685335,2835,2835,2835,2835,0
|
|
20240619,143000,299685335,2835,2840,2840,2835,938
|
|
20240619,142900,297023680,2865,2865,2865,2865,0
|
|
20240619,142800,297023680,2865,2865,2865,2865,0
|
|
20240619,142700,297023680,2865,2865,2865,2865,0
|
|
20240619,142600,297023680,2865,2865,2865,2865,0
|
|
20240619,142500,297023680,2865,2865,2865,2865,0
|
|
20240619,142400,297023680,2865,2845,2865,2845,99
|
|
20240619,142300,296741985,2845,2845,2845,2845,0
|
|
20240619,142200,296741985,2845,2845,2845,2845,0
|
|
20240619,142100,296741985,2845,2845,2845,2845,1
|
|
20240619,142000,296739140,2840,2840,2840,2840,533
|
|
20240619,141900,295225420,2840,2840,2840,2840,0
|
|
20240619,141800,295225420,2840,2840,2840,2840,500
|
|
20240619,141700,293805420,2820,2820,2820,2820,0
|
|
20240619,141600,293805420,2820,2820,2820,2820,0
|
|
20240619,141500,293805420,2820,2820,2820,2820,0
|
|
20240619,141400,293805420,2820,2820,2820,2820,0
|
|
20240619,141300,293805420,2820,2825,2825,2820,3100
|
|
20240619,141200,285061645,2825,2825,2825,2825,300
|
|
20240619,141100,284214145,2825,2825,2825,2825,2700
|
|
20240619,141000,276586645,2840,2840,2840,2840,0
|
|
20240619,140900,276586645,2840,2840,2840,2840,0
|
|
20240619,140800,276586645,2840,2840,2840,2840,0
|
|
20240619,140700,276586645,2840,2840,2840,2840,0
|
|
20240619,140600,276586645,2840,2840,2840,2840,5
|
|
20240619,140500,276572445,2845,2845,2845,2845,0
|
|
20240619,140400,276572445,2845,2845,2845,2845,0
|
|
20240619,140300,276572445,2845,2845,2845,2845,50
|
|
20240619,140200,276430195,2845,2840,2845,2840,724
|
|
20240619,140100,274374030,2845,2845,2845,2845,0
|
|
20240619,140000,274374030,2845,2830,2845,2825,1935
|
|
20240619,135900,268891280,2830,2830,2830,2830,0
|
|
20240619,135800,268891280,2830,2830,2830,2830,0
|
|
20240619,135700,268891280,2830,2835,2835,2830,985
|
|
20240619,135600,266103050,2835,2860,2860,2835,15005
|
|
20240619,135500,223528225,2840,2840,2840,2840,20
|
|
20240619,135400,223471425,2845,2845,2845,2845,0
|
|
20240619,135300,223471425,2845,2845,2845,2845,5
|
|
20240619,135200,223457200,2845,2855,2855,2845,4013
|
|
20240619,135100,212035135,2855,2855,2855,2855,100
|
|
20240619,135000,211749635,2855,2855,2855,2855,0
|
|
20240619,134900,211749635,2855,2855,2855,2855,0
|
|
20240619,134800,211749635,2855,2855,2855,2855,0
|
|
20240619,134700,211749635,2855,2855,2855,2855,192
|
|
20240619,134600,211201475,2865,2865,2865,2865,0
|
|
20240619,134500,211201475,2865,2865,2865,2865,0
|
|
20240619,134400,211201475,2865,2865,2865,2865,0
|
|
20240619,134300,211201475,2865,2865,2865,2865,0
|
|
20240619,134200,211201475,2865,2865,2865,2865,0
|
|
20240619,134100,211201475,2865,2865,2865,2865,0
|
|
20240619,134000,211201475,2865,2865,2865,2865,0
|
|
20240619,133900,211201475,2865,2865,2865,2865,0
|
|
20240619,133800,211201475,2865,2865,2865,2865,0
|
|
20240619,133700,211201475,2865,2865,2865,2865,0
|
|
20240619,133600,211201475,2865,2865,2865,2865,0
|
|
20240619,133500,211201475,2865,2865,2865,2865,0
|
|
20240619,133400,211201475,2865,2865,2865,2865,0
|
|
20240619,133300,211201475,2865,2865,2865,2865,0
|
|
20240619,133200,211201475,2865,2865,2865,2865,0
|
|
20240619,133100,211201475,2865,2865,2865,2865,0
|
|
20240619,133000,211201475,2865,2865,2865,2865,0
|
|
20240619,132900,211201475,2865,2865,2865,2865,0
|
|
20240619,132800,211201475,2865,2865,2865,2865,500
|
|
20240619,132700,209768975,2845,2860,2860,2845,4000
|
|
20240619,132600,198381255,2860,2860,2860,2860,0
|
|
20240619,132500,198381255,2860,2860,2860,2860,0
|
|
20240619,132400,198381255,2860,2860,2860,2860,0
|
|
20240619,132300,198381255,2860,2860,2860,2860,0
|
|
20240619,132200,198381255,2860,2860,2860,2860,30
|
|
20240619,132100,198295455,2870,2870,2870,2870,20
|
|
20240619,132000,198238055,2870,2870,2870,2870,20
|
|
20240619,131900,198180655,2860,2860,2860,2860,0
|
|
20240619,131800,198180655,2860,2860,2860,2860,473
|
|
20240619,131700,196827875,2870,2870,2870,2865,12
|
|
20240619,131600,196793440,2865,2865,2865,2865,0
|
|
20240619,131500,196793440,2865,2865,2865,2865,2
|
|
20240619,131400,196787710,2860,2860,2860,2860,0
|
|
20240619,131300,196787710,2860,2860,2860,2860,38
|
|
20240619,131200,196679030,2860,2860,2860,2860,0
|
|
20240619,131100,196679030,2860,2860,2860,2860,0
|
|
20240619,131000,196679030,2860,2860,2860,2860,18
|
|
20240619,130900,196627550,2850,2850,2850,2850,1
|
|
20240619,130800,196624700,2860,2860,2860,2860,0
|
|
20240619,130700,196624700,2860,2860,2860,2860,60
|
|
20240619,130600,196453100,2860,2860,2860,2860,100
|
|
20240619,130500,196167100,2855,2855,2855,2855,30
|
|
20240619,130400,196081450,2850,2850,2850,2850,33
|
|
20240619,130300,195987400,2850,2850,2850,2850,0
|
|
20240619,130200,195987400,2850,2850,2850,2850,0
|
|
20240619,130100,195987400,2850,2850,2850,2850,0
|
|
20240619,130000,195987400,2850,2850,2850,2850,0
|
|
20240619,125900,195987400,2850,2850,2850,2850,0
|
|
20240619,125800,195987400,2850,2850,2850,2850,0
|
|
20240619,125700,195987400,2850,2850,2850,2850,1
|
|
20240619,125600,195984550,2850,2850,2850,2850,0
|
|
20240619,125500,195984550,2850,2850,2850,2850,0
|
|
20240619,125400,195984550,2850,2850,2850,2850,0
|
|
20240619,125300,195984550,2850,2850,2850,2850,0
|
|
20240619,125200,195984550,2850,2850,2850,2850,0
|
|
20240619,125100,195984550,2850,2850,2850,2850,0
|
|
20240619,125000,195984550,2850,2840,2850,2840,70
|
|
20240619,124900,195785550,2845,2845,2845,2845,81
|
|
20240619,124800,195555105,2845,2855,2855,2845,123
|
|
20240619,124700,195205150,2855,2855,2855,2855,0
|
|
20240619,124600,195205150,2855,2855,2855,2855,2
|
|
20240619,124500,195199440,2845,2845,2845,2845,0
|
|
20240619,124400,195199440,2845,2845,2855,2845,11
|
|
20240619,124300,195168135,2845,2845,2845,2845,0
|
|
20240619,124200,195168135,2845,2845,2845,2845,2000
|
|
20240619,124100,189478135,2840,2840,2840,2840,0
|
|
20240619,124000,189478135,2840,2840,2840,2840,0
|
|
20240619,123900,189478135,2840,2840,2840,2840,0
|
|
20240619,123800,189478135,2840,2840,2840,2840,600
|
|
20240619,123700,187774135,2840,2840,2840,2840,0
|
|
20240619,123600,187774135,2840,2840,2840,2840,0
|
|
20240619,123500,187774135,2840,2840,2840,2840,1
|
|
20240619,123400,187771295,2840,2840,2840,2840,0
|
|
20240619,123300,187771295,2840,2840,2840,2840,0
|
|
20240619,123200,187771295,2840,2840,2840,2840,0
|
|
20240619,123100,187771295,2840,2845,2845,2840,1200
|
|
20240619,123000,184361135,2845,2845,2845,2845,0
|
|
20240619,122900,184361135,2845,2845,2845,2845,0
|
|
20240619,122800,184361135,2845,2845,2845,2845,0
|
|
20240619,122700,184361135,2845,2845,2845,2845,0
|
|
20240619,122600,184361135,2845,2845,2845,2845,0
|
|
20240619,122500,184361135,2845,2845,2845,2845,0
|
|
20240619,122400,184361135,2845,2850,2850,2845,650
|
|
20240619,122300,182509970,2855,2855,2855,2855,0
|
|
20240619,122200,182509970,2855,2855,2855,2855,1525
|
|
20240619,122100,178156095,2855,2855,2855,2855,0
|
|
20240619,122000,178156095,2855,2855,2855,2855,0
|
|
20240619,121900,178156095,2855,2855,2855,2855,0
|
|
20240619,121800,178156095,2855,2855,2855,2855,0
|
|
20240619,121700,178156095,2855,2855,2855,2855,510
|
|
20240619,121600,176700045,2855,2855,2855,2855,605
|
|
20240619,121500,174972770,2855,2855,2855,2855,0
|
|
20240619,121400,174972770,2855,2855,2855,2855,0
|
|
20240619,121300,174972770,2855,2855,2855,2855,0
|
|
20240619,121200,174972770,2855,2855,2855,2855,1000
|
|
20240619,121100,172117770,2855,2855,2855,2855,0
|
|
20240619,121000,172117770,2855,2855,2855,2855,0
|
|
20240619,120900,172117770,2855,2855,2855,2855,0
|
|
20240619,120800,172117770,2855,2855,2855,2855,0
|
|
20240619,120700,172117770,2855,2855,2855,2855,0
|
|
20240619,120600,172117770,2855,2855,2855,2855,0
|
|
20240619,120500,172117770,2855,2855,2855,2855,0
|
|
20240619,120400,172117770,2855,2855,2855,2855,0
|
|
20240619,120300,172117770,2855,2855,2855,2855,0
|
|
20240619,120200,172117770,2855,2855,2855,2855,0
|
|
20240619,120100,172117770,2855,2855,2855,2855,1
|
|
20240619,120000,172114915,2845,2845,2845,2845,0
|
|
20240619,115900,172114915,2845,2845,2845,2845,0
|
|
20240619,115800,172114915,2845,2855,2855,2845,200
|
|
20240619,115700,171544965,2870,2865,2870,2845,1185
|
|
20240619,115600,168157615,2865,2850,2865,2850,3001
|
|
20240619,115500,159604750,2850,2850,2850,2850,0
|
|
20240619,115400,159604750,2850,2860,2860,2850,806
|
|
20240619,115300,157303265,2860,2860,2860,2860,1750
|
|
20240619,115200,152298265,2865,2865,2865,2865,0
|
|
20240619,115100,152298265,2865,2865,2865,2865,0
|
|
20240619,115000,152298265,2865,2865,2865,2865,2401
|
|
20240619,114900,145419400,2870,2870,2870,2870,0
|
|
20240619,114800,145419400,2870,2870,2870,2870,3287
|
|
20240619,114700,135985710,2875,2875,2875,2875,0
|
|
20240619,114600,135985710,2875,2875,2875,2875,600
|
|
20240619,114500,134260710,2880,2880,2880,2880,0
|
|
20240619,114400,134260710,2880,2880,2880,2880,0
|
|
20240619,114300,134260710,2880,2880,2880,2880,0
|
|
20240619,114200,134260710,2880,2880,2880,2880,0
|
|
20240619,114100,134260710,2880,2880,2880,2880,0
|
|
20240619,114000,134260710,2880,2880,2880,2880,0
|
|
20240619,113900,134260710,2880,2880,2880,2880,0
|
|
20240619,113800,134260710,2880,2880,2880,2880,0
|
|
20240619,113700,134260710,2880,2880,2880,2880,350
|
|
20240619,113600,133252710,2885,2885,2885,2885,0
|
|
20240619,113500,133252710,2885,2885,2885,2885,0
|
|
20240619,113400,133252710,2885,2885,2885,2885,0
|
|
20240619,113300,133252710,2885,2885,2885,2885,300
|
|
20240619,113200,132387210,2875,2875,2875,2875,0
|
|
20240619,113100,132387210,2875,2875,2875,2875,0
|
|
20240619,113000,132387210,2875,2875,2875,2875,0
|
|
20240619,112900,132387210,2875,2875,2875,2875,0
|
|
20240619,112800,132387210,2875,2875,2875,2875,50
|
|
20240619,112700,132243460,2875,2875,2875,2875,300
|
|
20240619,112600,131380960,2870,2870,2870,2870,0
|
|
20240619,112500,131380960,2870,2870,2870,2870,0
|
|
20240619,112400,131380960,2870,2870,2870,2870,0
|
|
20240619,112300,131380960,2870,2870,2870,2870,0
|
|
20240619,112200,131380960,2870,2870,2870,2870,0
|
|
20240619,112100,131380960,2870,2870,2870,2870,0
|
|
20240619,112000,131380960,2870,2870,2870,2870,0
|
|
20240619,111900,131380960,2870,2870,2870,2870,0
|
|
20240619,111800,131380960,2870,2870,2870,2870,0
|
|
20240619,111700,131380960,2870,2870,2870,2870,0
|
|
20240619,111600,131380960,2870,2870,2870,2870,0
|
|
20240619,111500,131380960,2870,2870,2870,2870,0
|
|
20240619,111400,131380960,2870,2870,2870,2870,0
|
|
20240619,111300,131380960,2870,2870,2870,2870,0
|
|
20240619,111200,131380960,2870,2870,2870,2870,0
|
|
20240619,111100,131380960,2870,2870,2870,2870,18
|
|
20240619,111000,131329300,2875,2875,2875,2875,0
|
|
20240619,110900,131329300,2875,2875,2875,2875,0
|
|
20240619,110800,131329300,2875,2875,2875,2875,20
|
|
20240619,110700,131271800,2875,2875,2875,2875,10
|
|
20240619,110600,131243050,2875,2875,2875,2875,0
|
|
20240619,110500,131243050,2875,2875,2875,2875,0
|
|
20240619,110400,131243050,2875,2875,2875,2875,1
|
|
20240619,110300,131240175,2875,2875,2875,2875,0
|
|
20240619,110200,131240175,2875,2875,2875,2875,0
|
|
20240619,110100,131240175,2875,2885,2885,2870,6010
|
|
20240619,110000,113967640,2880,2880,2880,2880,0
|
|
20240619,105900,113967640,2880,2880,2880,2880,0
|
|
20240619,105800,113967640,2880,2880,2880,2880,0
|
|
20240619,105700,113967640,2880,2880,2880,2880,0
|
|
20240619,105600,113967640,2880,2880,2880,2880,0
|
|
20240619,105500,113967640,2880,2880,2880,2880,0
|
|
20240619,105400,113967640,2880,2880,2880,2880,0
|
|
20240619,105300,113967640,2880,2880,2880,2880,0
|
|
20240619,105200,113967640,2880,2880,2880,2880,0
|
|
20240619,105100,113967640,2880,2880,2880,2880,0
|
|
20240619,105000,113967640,2880,2880,2880,2880,0
|
|
20240619,104900,113967640,2880,2880,2880,2880,0
|
|
20240619,104800,113967640,2880,2880,2880,2880,0
|
|
20240619,104700,113967640,2880,2880,2880,2880,0
|
|
20240619,104600,113967640,2880,2880,2880,2880,0
|
|
20240619,104500,113967640,2880,2880,2880,2880,0
|
|
20240619,104400,113967640,2880,2880,2880,2880,0
|
|
20240619,104300,113967640,2880,2880,2880,2880,0
|
|
20240619,104200,113967640,2880,2880,2880,2880,0
|
|
20240619,104100,113967640,2880,2880,2880,2880,0
|
|
20240619,104000,113967640,2880,2880,2880,2880,5
|
|
20240619,103900,113953240,2895,2895,2895,2895,0
|
|
20240619,103800,113953240,2895,2895,2895,2895,0
|
|
20240619,103700,113953240,2895,2895,2895,2895,0
|
|
20240619,103600,113953240,2895,2895,2895,2895,0
|
|
20240619,103500,113953240,2895,2895,2895,2895,0
|
|
20240619,103400,113953240,2895,2895,2895,2895,5
|
|
20240619,103300,113938765,2895,2895,2895,2895,0
|
|
20240619,103200,113938765,2895,2895,2895,2895,10
|
|
20240619,103100,113909815,2895,2895,2895,2895,0
|
|
20240619,103000,113909815,2895,2895,2895,2895,0
|
|
20240619,102900,113909815,2895,2895,2895,2895,0
|
|
20240619,102800,113909815,2895,2895,2895,2895,0
|
|
20240619,102700,113909815,2895,2895,2895,2895,0
|
|
20240619,102600,113909815,2895,2885,2895,2880,144
|
|
20240619,102500,113494980,2890,2890,2890,2890,0
|
|
20240619,102400,113494980,2890,2890,2890,2890,0
|
|
20240619,102300,113494980,2890,2890,2890,2890,0
|
|
20240619,102200,113494980,2890,2890,2890,2890,0
|
|
20240619,102100,113494980,2890,2890,2890,2890,0
|
|
20240619,102000,113494980,2890,2890,2890,2890,2
|
|
20240619,101900,113489200,2890,2890,2890,2890,6
|
|
20240619,101800,113471860,2885,2885,2885,2885,0
|
|
20240619,101700,113471860,2885,2885,2885,2885,1000
|
|
20240619,101600,110586860,2885,2885,2885,2885,100
|
|
20240619,101500,110298360,2890,2890,2890,2890,1000
|
|
20240619,101400,107408360,2885,2880,2885,2880,47
|
|
20240619,101300,107272950,2880,2880,2880,2880,8
|
|
20240619,101200,107249910,2880,2880,2880,2880,0
|
|
20240619,101100,107249910,2880,2880,2880,2880,14
|
|
20240619,101000,107209590,2860,2860,2860,2860,0
|
|
20240619,100900,107209590,2860,2860,2860,2860,2256
|
|
20240619,100800,100757430,2860,2860,2860,2860,0
|
|
20240619,100700,100757430,2860,2860,2860,2860,0
|
|
20240619,100600,100757430,2860,2860,2860,2860,400
|
|
20240619,100500,99613430,2860,2860,2860,2860,0
|
|
20240619,100400,99613430,2860,2860,2860,2860,774
|
|
20240619,100300,97399790,2865,2865,2865,2865,298
|
|
20240619,100200,96546020,2865,2865,2865,2865,0
|
|
20240619,100100,96546020,2865,2865,2865,2865,1
|
|
20240619,100000,96543155,2865,2865,2865,2865,0
|
|
20240619,095900,96543155,2865,2865,2865,2865,19
|
|
20240619,095800,96488720,2860,2865,2865,2860,2020
|
|
20240619,095700,90708300,2865,2875,2875,2865,9307
|
|
20240619,095600,63999115,2880,2880,2880,2880,1460
|
|
20240619,095500,59794315,2880,2885,2885,2880,514
|
|
20240619,095400,58312890,2890,2890,2890,2890,2
|
|
20240619,095300,58307110,2895,2895,2895,2895,0
|
|
20240619,095200,58307110,2895,2895,2895,2895,0
|
|
20240619,095100,58307110,2895,2895,2895,2895,0
|
|
20240619,095000,58307110,2895,2895,2895,2895,1
|
|
20240619,094900,58304215,2895,2895,2895,2895,0
|
|
20240619,094800,58304215,2895,2895,2895,2895,0
|
|
20240619,094700,58304215,2895,2895,2895,2895,0
|
|
20240619,094600,58304215,2895,2880,2895,2880,82
|
|
20240619,094500,58067830,2880,2885,2895,2875,3512
|
|
20240619,094400,47952005,2890,2905,2905,2890,2456
|
|
20240619,094300,40843545,2895,2895,2895,2895,3000
|
|
20240619,094200,32158545,2905,2905,2905,2905,0
|
|
20240619,094100,32158545,2905,2905,2905,2905,0
|
|
20240619,094000,32158545,2905,2905,2905,2905,0
|
|
20240619,093900,32158545,2905,2905,2905,2905,3
|
|
20240619,093800,32149830,2910,2910,2910,2910,0
|
|
20240619,093700,32149830,2910,2910,2910,2910,0
|
|
20240619,093600,32149830,2910,2895,2910,2895,60
|
|
20240619,093500,31975980,2895,2895,2895,2895,100
|
|
20240619,093400,31686480,2895,2895,2895,2895,0
|
|
20240619,093300,31686480,2895,2895,2895,2895,30
|
|
20240619,093200,31599630,2895,2895,2895,2895,0
|
|
20240619,093100,31599630,2895,2900,2900,2895,200
|
|
20240619,093000,31020530,2910,2910,2910,2910,10
|
|
20240619,092900,30991430,2910,2910,2910,2910,0
|
|
20240619,092800,30991430,2910,2910,2910,2910,10
|
|
20240619,092700,30962330,2895,2895,2895,2895,0
|
|
20240619,092600,30962330,2895,2900,2900,2895,215
|
|
20240619,092500,30339880,2905,2905,2905,2905,74
|
|
20240619,092400,30124910,2905,2905,2905,2905,0
|
|
20240619,092300,30124910,2905,2905,2905,2905,0
|
|
20240619,092200,30124910,2905,2905,2905,2905,326
|
|
20240619,092100,29177880,2905,2905,2905,2905,0
|
|
20240619,092000,29177880,2905,2900,2905,2900,493
|
|
20240619,091900,27748165,2900,2900,2900,2900,94
|
|
20240619,091800,27475565,2900,2900,2900,2900,100
|
|
20240619,091700,27185565,2885,2885,2885,2885,1
|
|
20240619,091600,27182680,2900,2900,2900,2900,300
|
|
20240619,091500,26312680,2880,2890,2890,2880,1845
|
|
20240619,091400,20996915,2885,2885,2885,2885,0
|
|
20240619,091300,20996915,2885,2905,2905,2885,152
|
|
20240619,091200,20555995,2905,2880,2905,2880,131
|
|
20240619,091100,20178290,2880,2865,2880,2865,557
|
|
20240619,091000,18574325,2865,2885,2885,2865,1313
|
|
20240619,090900,14795545,2885,2890,2890,2885,1429
|
|
20240619,090800,10669880,2890,2895,2895,2890,996
|
|
20240619,090700,7787430,2900,2905,2905,2900,932
|
|
20240619,090600,5082985,2905,2905,2905,2905,100
|
|
20240619,090500,4792485,2905,2905,2905,2905,347
|
|
20240619,090400,3784450,2905,2915,2915,2905,400
|
|
20240619,090300,2620915,2915,2935,2940,2915,628
|
|
20240619,090200,781520,2935,2935,2935,2935,0
|
|
20240619,090100,781520,2935,2935,2935,2935,20
|
|
20240619,090000,722820,2920,2920,2920,2920,146
|