627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,192400,320766140,2435,2435,2435,2435,3631
|
|
20240620,192300,320766140,2435,2435,2435,2435,0
|
|
20240620,192200,320766140,2435,2435,2435,2435,0
|
|
20240620,192100,320766140,2435,2435,2435,2435,0
|
|
20240620,192000,320766140,2435,2435,2435,2435,0
|
|
20240620,191900,320766140,2435,2435,2435,2435,0
|
|
20240620,191800,320766140,2435,2435,2435,2435,0
|
|
20240620,191700,320766140,2435,2435,2435,2435,0
|
|
20240620,191600,320766140,2435,2435,2435,2435,0
|
|
20240620,191500,320766140,2435,2435,2435,2435,0
|
|
20240620,191400,320766140,2435,2435,2435,2435,0
|
|
20240620,191300,320766140,2435,2435,2435,2435,0
|
|
20240620,191200,320766140,2435,2435,2435,2435,0
|
|
20240620,191100,320766140,2435,2435,2435,2435,0
|
|
20240620,191000,320766140,2435,2435,2435,2435,0
|
|
20240620,190900,320766140,2435,2435,2435,2435,0
|
|
20240620,190800,320766140,2435,2435,2435,2435,0
|
|
20240620,190700,320766140,2435,2435,2435,2435,0
|
|
20240620,190600,320766140,2435,2435,2435,2435,0
|
|
20240620,190500,320766140,2435,2435,2435,2435,0
|
|
20240620,190400,320766140,2435,2435,2435,2435,0
|
|
20240620,190300,320766140,2435,2435,2435,2435,0
|
|
20240620,190200,320766140,2435,2435,2435,2435,0
|
|
20240620,190100,320766140,2435,2435,2435,2435,0
|
|
20240620,190000,320766140,2435,2435,2435,2435,0
|
|
20240620,185900,320766140,2435,2435,2435,2435,0
|
|
20240620,185800,320766140,2435,2435,2435,2435,0
|
|
20240620,185700,320766140,2435,2435,2435,2435,0
|
|
20240620,185600,320766140,2435,2435,2435,2435,0
|
|
20240620,185500,320766140,2435,2435,2435,2435,0
|
|
20240620,185400,320766140,2435,2435,2435,2435,3631
|
|
20240620,185300,320766140,2435,2435,2435,2435,0
|
|
20240620,185200,320766140,2435,2435,2435,2435,0
|
|
20240620,185100,320766140,2435,2435,2435,2435,0
|
|
20240620,185000,320766140,2435,2435,2435,2435,0
|
|
20240620,184900,320766140,2435,2435,2435,2435,0
|
|
20240620,184800,320766140,2435,2435,2435,2435,0
|
|
20240620,184700,320766140,2435,2435,2435,2435,0
|
|
20240620,184600,320766140,2435,2435,2435,2435,0
|
|
20240620,184500,320766140,2435,2435,2435,2435,0
|
|
20240620,184400,320766140,2435,2435,2435,2435,0
|
|
20240620,184300,320766140,2435,2435,2435,2435,0
|
|
20240620,184200,320766140,2435,2435,2435,2435,0
|
|
20240620,184100,320766140,2435,2435,2435,2435,0
|
|
20240620,184000,320766140,2435,2435,2435,2435,0
|
|
20240620,183900,320766140,2435,2435,2435,2435,0
|
|
20240620,183800,320766140,2435,2435,2435,2435,0
|
|
20240620,183700,320766140,2435,2435,2435,2435,0
|
|
20240620,183600,320766140,2435,2435,2435,2435,0
|
|
20240620,183500,320766140,2435,2435,2435,2435,0
|
|
20240620,183400,320766140,2435,2435,2435,2435,0
|
|
20240620,183300,320766140,2435,2435,2435,2435,0
|
|
20240620,183200,320766140,2435,2435,2435,2435,0
|
|
20240620,183100,320766140,2435,2435,2435,2435,0
|
|
20240620,183000,320766140,2435,2435,2435,2435,0
|
|
20240620,182900,320766140,2435,2435,2435,2435,0
|
|
20240620,182800,320766140,2435,2435,2435,2435,0
|
|
20240620,182700,320766140,2435,2435,2435,2435,0
|
|
20240620,182600,320766140,2435,2435,2435,2435,0
|
|
20240620,182500,320766140,2435,2435,2435,2435,0
|
|
20240620,182400,320766140,2435,2435,2435,2435,3631
|
|
20240620,182300,320766140,2435,2435,2435,2435,0
|
|
20240620,182200,320766140,2435,2435,2435,2435,0
|
|
20240620,182100,320766140,2435,2435,2435,2435,0
|
|
20240620,182000,320766140,2435,2435,2435,2435,0
|
|
20240620,181900,320766140,2435,2435,2435,2435,0
|
|
20240620,181800,320766140,2435,2435,2435,2435,0
|
|
20240620,181700,320766140,2435,2435,2435,2435,0
|
|
20240620,181600,320766140,2435,2435,2435,2435,0
|
|
20240620,181500,320766140,2435,2435,2435,2435,0
|
|
20240620,181400,320766140,2435,2435,2435,2435,0
|
|
20240620,181300,320766140,2435,2435,2435,2435,0
|
|
20240620,181200,320766140,2435,2435,2435,2435,0
|
|
20240620,181100,320766140,2435,2435,2435,2435,0
|
|
20240620,181000,320766140,2435,2435,2435,2435,0
|
|
20240620,180900,320766140,2435,2435,2435,2435,0
|
|
20240620,180800,320766140,2435,2435,2435,2435,0
|
|
20240620,180700,320766140,2435,2435,2435,2435,0
|
|
20240620,180600,320766140,2435,2435,2435,2435,0
|
|
20240620,180500,320766140,2435,2435,2435,2435,0
|
|
20240620,180400,320766140,2435,2435,2435,2435,0
|
|
20240620,180300,320766140,2435,2435,2435,2435,0
|
|
20240620,180200,320766140,2435,2435,2435,2435,0
|
|
20240620,180100,320766140,2435,2435,2435,2435,0
|
|
20240620,180000,320766140,2435,2435,2435,2435,0
|
|
20240620,175900,320766140,2435,2435,2435,2435,0
|
|
20240620,175800,320766140,2435,2435,2435,2435,0
|
|
20240620,175700,320766140,2435,2435,2435,2435,0
|
|
20240620,175600,320766140,2435,2435,2435,2435,0
|
|
20240620,175500,320766140,2435,2435,2435,2435,0
|
|
20240620,175400,320766140,2435,2435,2435,2435,3631
|
|
20240620,175300,320766140,2435,2435,2435,2435,0
|
|
20240620,175200,320766140,2435,2435,2435,2435,0
|
|
20240620,175100,320766140,2435,2435,2435,2435,0
|
|
20240620,175000,320766140,2435,2435,2435,2435,0
|
|
20240620,174900,320766140,2435,2435,2435,2435,0
|
|
20240620,174800,320766140,2435,2435,2435,2435,0
|
|
20240620,174700,320766140,2435,2435,2435,2435,0
|
|
20240620,174600,320766140,2435,2435,2435,2435,0
|
|
20240620,174500,320766140,2435,2435,2435,2435,0
|
|
20240620,174400,320766140,2435,2435,2435,2435,0
|
|
20240620,174300,320766140,2435,2435,2435,2435,0
|
|
20240620,174200,320766140,2435,2435,2435,2435,0
|
|
20240620,174100,320766140,2435,2435,2435,2435,0
|
|
20240620,174000,320766140,2435,2435,2435,2435,0
|
|
20240620,173900,320766140,2435,2435,2435,2435,0
|
|
20240620,173800,320766140,2435,2435,2435,2435,0
|
|
20240620,173700,320766140,2435,2435,2435,2435,0
|
|
20240620,173600,320766140,2435,2435,2435,2435,0
|
|
20240620,173500,320766140,2435,2435,2435,2435,0
|
|
20240620,173400,320766140,2435,2435,2435,2435,0
|
|
20240620,173300,320766140,2435,2435,2435,2435,0
|
|
20240620,173200,320766140,2435,2435,2435,2435,0
|
|
20240620,173100,320766140,2435,2435,2435,2435,0
|
|
20240620,173000,320766140,2435,2435,2435,2435,0
|
|
20240620,172900,320766140,2435,2435,2435,2435,0
|
|
20240620,172800,320766140,2435,2435,2435,2435,0
|
|
20240620,172700,320766140,2435,2435,2435,2435,0
|
|
20240620,172600,320766140,2435,2435,2435,2435,0
|
|
20240620,172500,320766140,2435,2435,2435,2435,0
|
|
20240620,172400,320766140,2435,2435,2435,2435,3631
|
|
20240620,172300,320766140,2435,2435,2435,2435,0
|
|
20240620,172200,320766140,2435,2435,2435,2435,0
|
|
20240620,172100,320766140,2435,2435,2435,2435,0
|
|
20240620,172000,320766140,2435,2435,2435,2435,0
|
|
20240620,171900,320766140,2435,2435,2435,2435,0
|
|
20240620,171800,320766140,2435,2435,2435,2435,0
|
|
20240620,171700,320766140,2435,2435,2435,2435,0
|
|
20240620,171600,320766140,2435,2435,2435,2435,0
|
|
20240620,171500,320766140,2435,2435,2435,2435,0
|
|
20240620,171400,320766140,2435,2435,2435,2435,0
|
|
20240620,171300,320766140,2435,2435,2435,2435,0
|
|
20240620,171200,320766140,2435,2435,2435,2435,0
|
|
20240620,171100,320766140,2435,2435,2435,2435,0
|
|
20240620,171000,320766140,2435,2435,2435,2435,0
|
|
20240620,170900,320766140,2435,2435,2435,2435,0
|
|
20240620,170800,320766140,2435,2435,2435,2435,0
|
|
20240620,170700,320766140,2435,2435,2435,2435,0
|
|
20240620,170600,320766140,2435,2435,2435,2435,0
|
|
20240620,170500,320766140,2435,2435,2435,2435,0
|
|
20240620,170400,320766140,2435,2435,2435,2435,0
|
|
20240620,170300,320766140,2435,2435,2435,2435,0
|
|
20240620,170200,320766140,2435,2435,2435,2435,0
|
|
20240620,170100,320766140,2435,2435,2435,2435,0
|
|
20240620,170000,320766140,2435,2435,2435,2435,0
|
|
20240620,165900,320766140,2435,2435,2435,2435,0
|
|
20240620,165800,320766140,2435,2435,2435,2435,0
|
|
20240620,165700,320766140,2435,2435,2435,2435,0
|
|
20240620,165600,320766140,2435,2435,2435,2435,0
|
|
20240620,165500,320766140,2435,2435,2435,2435,0
|
|
20240620,165400,320766140,2435,2435,2435,2435,3631
|
|
20240620,165300,320766140,2435,2435,2435,2435,0
|
|
20240620,165200,320766140,2435,2435,2435,2435,0
|
|
20240620,165100,320766140,2435,2435,2435,2435,0
|
|
20240620,165000,320766140,2435,2435,2435,2435,0
|
|
20240620,164900,320766140,2435,2435,2435,2435,0
|
|
20240620,164800,320766140,2435,2435,2435,2435,0
|
|
20240620,164700,320766140,2435,2435,2435,2435,0
|
|
20240620,164600,320766140,2435,2435,2435,2435,0
|
|
20240620,164500,320766140,2435,2435,2435,2435,0
|
|
20240620,164400,320766140,2435,2435,2435,2435,0
|
|
20240620,164300,320766140,2435,2435,2435,2435,0
|
|
20240620,164200,320766140,2435,2435,2435,2435,0
|
|
20240620,164100,320766140,2435,2435,2435,2435,0
|
|
20240620,164000,320766140,2435,2435,2435,2435,0
|
|
20240620,163900,320766140,2435,2435,2435,2435,0
|
|
20240620,163800,320766140,2435,2435,2435,2435,0
|
|
20240620,163700,320766140,2435,2435,2435,2435,0
|
|
20240620,163600,320766140,2435,2435,2435,2435,0
|
|
20240620,163500,320766140,2435,2435,2435,2435,0
|
|
20240620,163400,320766140,2435,2435,2435,2435,0
|
|
20240620,163300,320766140,2435,2435,2435,2435,0
|
|
20240620,163200,320766140,2435,2435,2435,2435,0
|
|
20240620,163100,320766140,2435,2435,2435,2435,0
|
|
20240620,163000,320766140,2435,2435,2435,2435,0
|
|
20240620,162900,320766140,2435,2435,2435,2435,0
|
|
20240620,162800,320766140,2435,2435,2435,2435,0
|
|
20240620,162700,320766140,2435,2435,2435,2435,0
|
|
20240620,162600,320766140,2435,2435,2435,2435,0
|
|
20240620,162500,320766140,2435,2435,2435,2435,0
|
|
20240620,162400,320766140,2435,2435,2435,2435,3631
|
|
20240620,162300,320766140,2435,2435,2435,2435,0
|
|
20240620,162200,320766140,2435,2435,2435,2435,0
|
|
20240620,162100,320766140,2435,2435,2435,2435,0
|
|
20240620,162000,320766140,2435,2435,2435,2435,0
|
|
20240620,161900,320766140,2435,2435,2435,2435,0
|
|
20240620,161800,320766140,2435,2435,2435,2435,0
|
|
20240620,161700,320766140,2435,2435,2435,2435,0
|
|
20240620,161600,320766140,2435,2435,2435,2435,0
|
|
20240620,161500,320766140,2435,2435,2435,2435,0
|
|
20240620,161400,320766140,2435,2435,2435,2435,0
|
|
20240620,161300,320766140,2435,2435,2435,2435,0
|
|
20240620,161200,320766140,2435,2435,2435,2435,0
|
|
20240620,161100,320766140,2435,2435,2435,2435,0
|
|
20240620,161000,320766140,2435,2435,2435,2435,0
|
|
20240620,160900,320766140,2435,2435,2435,2435,0
|
|
20240620,160800,320766140,2435,2435,2435,2435,0
|
|
20240620,160700,320766140,2435,2435,2435,2435,0
|
|
20240620,160600,320766140,2435,2435,2435,2435,0
|
|
20240620,160500,320766140,2435,2435,2435,2435,0
|
|
20240620,160400,320766140,2435,2435,2435,2435,0
|
|
20240620,160300,320766140,2435,2435,2435,2435,0
|
|
20240620,160200,320766140,2435,2435,2435,2435,0
|
|
20240620,160100,320766140,2435,2435,2435,2435,0
|
|
20240620,160000,320766140,2435,2435,2435,2435,0
|
|
20240620,155900,320766140,2435,2435,2435,2435,0
|
|
20240620,155800,320766140,2435,2435,2435,2435,0
|
|
20240620,155700,320766140,2435,2435,2435,2435,0
|
|
20240620,155600,320766140,2435,2435,2435,2435,0
|
|
20240620,155500,320766140,2435,2435,2435,2435,0
|
|
20240620,155400,320766140,2435,2435,2435,2435,3631
|
|
20240620,155300,320766140,2435,2435,2435,2435,0
|
|
20240620,155200,320766140,2435,2435,2435,2435,0
|
|
20240620,155100,320766140,2435,2435,2435,2435,0
|
|
20240620,155000,320766140,2435,2435,2435,2435,0
|
|
20240620,154900,320766140,2435,2435,2435,2435,0
|
|
20240620,154800,320766140,2435,2435,2435,2435,0
|
|
20240620,154700,320766140,2435,2435,2435,2435,0
|
|
20240620,154600,320766140,2435,2435,2435,2435,0
|
|
20240620,154500,320766140,2435,2435,2435,2435,0
|
|
20240620,154400,320766140,2435,2435,2435,2435,0
|
|
20240620,154300,320766140,2435,2435,2435,2435,0
|
|
20240620,154200,320766140,2435,2435,2435,2435,0
|
|
20240620,154100,320766140,2435,2435,2435,2435,0
|
|
20240620,154000,320766140,2435,2435,2435,2435,0
|
|
20240620,153900,320766140,2435,2435,2435,2435,0
|
|
20240620,153800,320766140,2435,2435,2435,2435,0
|
|
20240620,153700,320766140,2435,2435,2435,2435,0
|
|
20240620,153600,320766140,2435,2435,2435,2435,0
|
|
20240620,153500,320766140,2435,2435,2435,2435,0
|
|
20240620,153400,320766140,2435,2435,2435,2435,0
|
|
20240620,153300,320766140,2435,2435,2435,2435,0
|
|
20240620,153200,320766140,2435,2435,2435,2435,0
|
|
20240620,153100,320766140,2435,2435,2435,2435,0
|
|
20240620,153000,320766140,2435,2435,2435,2435,3631
|
|
20240620,152900,311924655,2440,2440,2440,2440,0
|
|
20240620,152800,311924655,2440,2440,2440,2440,0
|
|
20240620,152700,311924655,2440,2440,2440,2440,0
|
|
20240620,152600,311924655,2440,2440,2440,2440,0
|
|
20240620,152500,311924655,2440,2440,2440,2440,0
|
|
20240620,152400,311924655,2440,2440,2440,2440,0
|
|
20240620,152300,311924655,2440,2440,2440,2440,0
|
|
20240620,152200,311924655,2440,2440,2440,2440,0
|
|
20240620,152100,311924655,2440,2440,2440,2440,0
|
|
20240620,152000,311924655,2440,2440,2440,2440,0
|
|
20240620,151900,311924655,2440,2435,2445,2435,3240
|
|
20240620,151800,304019960,2440,2440,2440,2435,356
|
|
20240620,151700,303152085,2440,2440,2440,2440,431
|
|
20240620,151600,302100445,2445,2435,2445,2435,406
|
|
20240620,151500,301107815,2435,2445,2445,2435,126
|
|
20240620,151400,300799755,2445,2445,2445,2440,229
|
|
20240620,151300,300240000,2445,2440,2445,2440,237
|
|
20240620,151200,299661710,2440,2440,2445,2440,352
|
|
20240620,151100,298802825,2440,2440,2440,2440,136
|
|
20240620,151000,298470985,2440,2440,2445,2440,5040
|
|
20240620,150900,286152835,2440,2440,2440,2440,275
|
|
20240620,150800,285481835,2440,2440,2440,2440,202
|
|
20240620,150700,284988955,2440,2445,2445,2440,692
|
|
20240620,150600,283299975,2445,2435,2445,2435,7614
|
|
20240620,150500,264727055,2435,2435,2435,2435,712
|
|
20240620,150400,262993335,2425,2440,2440,2425,3846
|
|
20240620,150300,253639515,2440,2435,2440,2435,807
|
|
20240620,150200,251671910,2435,2430,2435,2430,4326
|
|
20240620,150100,241145805,2425,2420,2425,2420,691
|
|
20240620,150000,239470230,2420,2420,2420,2420,60
|
|
20240620,145900,239325030,2420,2420,2420,2420,3
|
|
20240620,145800,239317770,2425,2425,2425,2425,0
|
|
20240620,145700,239317770,2425,2425,2425,2425,1
|
|
20240620,145600,239315345,2420,2420,2420,2420,0
|
|
20240620,145500,239315345,2420,2420,2420,2420,1770
|
|
20240620,145400,235031945,2420,2425,2425,2420,363
|
|
20240620,145300,234151700,2425,2425,2425,2425,0
|
|
20240620,145200,234151700,2425,2425,2425,2425,2
|
|
20240620,145100,234146850,2420,2420,2420,2420,148
|
|
20240620,145000,233788690,2415,2425,2425,2415,1051
|
|
20240620,144900,231246895,2425,2425,2425,2425,103
|
|
20240620,144800,230997120,2425,2425,2425,2425,0
|
|
20240620,144700,230997120,2425,2425,2425,2425,2
|
|
20240620,144600,230992270,2425,2425,2425,2425,1
|
|
20240620,144500,230989845,2425,2425,2425,2425,5
|
|
20240620,144400,230977720,2425,2420,2425,2420,892
|
|
20240620,144300,228819070,2425,2425,2425,2425,0
|
|
20240620,144200,228819070,2425,2425,2425,2425,0
|
|
20240620,144100,228819070,2425,2425,2425,2425,2
|
|
20240620,144000,228814220,2425,2425,2425,2425,2
|
|
20240620,143900,228809370,2425,2425,2425,2425,3
|
|
20240620,143800,228802095,2425,2425,2425,2425,0
|
|
20240620,143700,228802095,2425,2425,2425,2425,305
|
|
20240620,143600,228062470,2430,2430,2430,2430,2
|
|
20240620,143500,228057610,2430,2430,2430,2430,100
|
|
20240620,143400,227814610,2430,2430,2430,2430,0
|
|
20240620,143300,227814610,2430,2430,2430,2425,7
|
|
20240620,143200,227797615,2430,2430,2430,2425,286
|
|
20240620,143100,227103785,2430,2430,2430,2430,422
|
|
20240620,143000,226078325,2430,2425,2430,2425,695
|
|
20240620,142900,224392940,2425,2430,2430,2425,1526
|
|
20240620,142800,220692340,2430,2430,2430,2430,2
|
|
20240620,142700,220687480,2430,2425,2430,2425,7
|
|
20240620,142600,220670475,2430,2430,2430,2430,406
|
|
20240620,142500,219683895,2430,2430,2430,2425,1001
|
|
20240620,142400,217251715,2430,2430,2430,2430,1
|
|
20240620,142300,217249285,2425,2425,2425,2425,1097
|
|
20240620,142200,214589060,2425,2425,2425,2425,0
|
|
20240620,142100,214589060,2425,2425,2425,2425,1
|
|
20240620,142000,214586635,2425,2420,2425,2420,176
|
|
20240620,141900,214160705,2415,2420,2420,2415,3
|
|
20240620,141800,214153450,2415,2415,2415,2415,0
|
|
20240620,141700,214153450,2415,2430,2430,2415,47
|
|
20240620,141600,214039915,2430,2430,2430,2430,200
|
|
20240620,141500,213553915,2430,2430,2430,2430,124
|
|
20240620,141400,213252595,2430,2430,2430,2425,475
|
|
20240620,141300,212098845,2430,2425,2430,2425,602
|
|
20240620,141200,210638720,2415,2415,2415,2415,5
|
|
20240620,141100,210626645,2425,2425,2425,2425,5
|
|
20240620,141000,210614520,2425,2430,2430,2420,3201
|
|
20240620,140900,202867515,2430,2430,2430,2430,1054
|
|
20240620,140800,200306295,2430,2430,2430,2430,776
|
|
20240620,140700,198420615,2430,2425,2435,2425,4448
|
|
20240620,140600,187620655,2420,2420,2420,2420,2351
|
|
20240620,140500,181931235,2420,2410,2420,2410,10419
|
|
20240620,140400,156801275,2410,2410,2410,2410,0
|
|
20240620,140300,156801275,2410,2410,2410,2410,0
|
|
20240620,140200,156801275,2410,2410,2410,2410,2
|
|
20240620,140100,156796455,2405,2405,2405,2405,0
|
|
20240620,140000,156796455,2405,2405,2405,2405,50
|
|
20240620,135900,156676205,2405,2405,2405,2405,0
|
|
20240620,135800,156676205,2405,2405,2405,2405,19
|
|
20240620,135700,156630510,2405,2405,2405,2405,0
|
|
20240620,135600,156630510,2405,2405,2405,2405,722
|
|
20240620,135500,154894100,2405,2405,2405,2405,0
|
|
20240620,135400,154894100,2405,2405,2405,2405,794
|
|
20240620,135300,152984530,2410,2410,2410,2410,0
|
|
20240620,135200,152984530,2410,2410,2410,2410,1501
|
|
20240620,135100,149367120,2410,2410,2410,2410,41
|
|
20240620,135000,149268310,2410,2410,2410,2410,1520
|
|
20240620,134900,145605110,2410,2410,2410,2410,2885
|
|
20240620,134800,138652260,2410,2405,2410,2405,499
|
|
20240620,134700,137452160,2405,2405,2405,2405,1102
|
|
20240620,134600,134801850,2405,2395,2405,2395,2564
|
|
20240620,134500,128653105,2395,2385,2395,2385,1458
|
|
20240620,134400,125171030,2385,2390,2390,2385,42
|
|
20240620,134300,125070750,2390,2390,2390,2390,1
|
|
20240620,134200,125068360,2385,2385,2385,2385,0
|
|
20240620,134100,125068360,2385,2385,2385,2385,0
|
|
20240620,134000,125068360,2385,2385,2385,2385,0
|
|
20240620,133900,125068360,2385,2385,2385,2385,12
|
|
20240620,133800,125039740,2390,2390,2390,2390,0
|
|
20240620,133700,125039740,2390,2390,2390,2390,200
|
|
20240620,133600,124561740,2390,2390,2390,2390,5
|
|
20240620,133500,124549790,2390,2385,2390,2385,133
|
|
20240620,133400,124232420,2390,2390,2390,2390,1
|
|
20240620,133300,124230030,2385,2385,2385,2385,1220
|
|
20240620,133200,121320330,2390,2390,2390,2390,0
|
|
20240620,133100,121320330,2390,2390,2390,2390,0
|
|
20240620,133000,121320330,2390,2390,2390,2390,1
|
|
20240620,132900,121317940,2390,2390,2390,2390,11
|
|
20240620,132800,121291650,2390,2390,2390,2390,0
|
|
20240620,132700,121291650,2390,2390,2390,2390,2
|
|
20240620,132600,121286870,2385,2385,2385,2385,0
|
|
20240620,132500,121286870,2385,2385,2385,2385,0
|
|
20240620,132400,121286870,2385,2385,2385,2385,150
|
|
20240620,132300,120929120,2390,2390,2390,2390,0
|
|
20240620,132200,120929120,2390,2390,2390,2390,1
|
|
20240620,132100,120926730,2390,2390,2390,2390,10
|
|
20240620,132000,120902830,2390,2390,2390,2390,0
|
|
20240620,131900,120902830,2390,2390,2390,2390,0
|
|
20240620,131800,120902830,2390,2390,2390,2390,1
|
|
20240620,131700,120900440,2385,2385,2385,2385,45
|
|
20240620,131600,120793115,2385,2385,2385,2385,0
|
|
20240620,131500,120793115,2385,2385,2385,2385,0
|
|
20240620,131400,120793115,2385,2385,2385,2385,0
|
|
20240620,131300,120793115,2385,2385,2385,2385,0
|
|
20240620,131200,120793115,2385,2390,2390,2385,109
|
|
20240620,131100,120532650,2390,2390,2390,2390,0
|
|
20240620,131000,120532650,2390,2390,2390,2390,0
|
|
20240620,130900,120532650,2390,2390,2390,2390,0
|
|
20240620,130800,120532650,2390,2390,2390,2390,0
|
|
20240620,130700,120532650,2390,2390,2390,2390,16
|
|
20240620,130600,120494410,2390,2390,2390,2390,72
|
|
20240620,130500,120322330,2395,2395,2395,2395,1
|
|
20240620,130400,120319935,2390,2395,2395,2390,14
|
|
20240620,130300,120286455,2395,2395,2395,2395,0
|
|
20240620,130200,120286455,2395,2395,2395,2395,0
|
|
20240620,130100,120286455,2395,2395,2395,2395,1
|
|
20240620,130000,120284060,2390,2390,2390,2390,0
|
|
20240620,125900,120284060,2390,2390,2390,2390,0
|
|
20240620,125800,120284060,2390,2390,2390,2390,83
|
|
20240620,125700,120085690,2395,2395,2395,2395,0
|
|
20240620,125600,120085690,2395,2395,2395,2395,0
|
|
20240620,125500,120085690,2395,2395,2395,2395,10
|
|
20240620,125400,120061740,2395,2395,2395,2395,0
|
|
20240620,125300,120061740,2395,2395,2395,2395,0
|
|
20240620,125200,120061740,2395,2395,2395,2395,1
|
|
20240620,125100,120059345,2395,2395,2395,2395,1
|
|
20240620,125000,120056950,2390,2390,2390,2390,5
|
|
20240620,124900,120045000,2395,2390,2395,2390,3
|
|
20240620,124800,120037825,2390,2390,2390,2385,1623
|
|
20240620,124700,116166460,2390,2390,2390,2390,2
|
|
20240620,124600,116161680,2390,2390,2390,2390,0
|
|
20240620,124500,116161680,2390,2390,2390,2390,2
|
|
20240620,124400,116156900,2395,2395,2395,2395,0
|
|
20240620,124300,116156900,2395,2395,2395,2395,0
|
|
20240620,124200,116156900,2395,2395,2395,2395,0
|
|
20240620,124100,116156900,2395,2395,2395,2395,0
|
|
20240620,124000,116156900,2395,2395,2395,2395,0
|
|
20240620,123900,116156900,2395,2395,2395,2395,0
|
|
20240620,123800,116156900,2395,2395,2395,2395,0
|
|
20240620,123700,116156900,2395,2395,2395,2395,0
|
|
20240620,123600,116156900,2395,2395,2395,2395,2
|
|
20240620,123500,116152110,2395,2385,2395,2385,106
|
|
20240620,123400,115899290,2385,2385,2385,2385,400
|
|
20240620,123300,114945290,2390,2390,2390,2390,0
|
|
20240620,123200,114945290,2390,2390,2390,2390,0
|
|
20240620,123100,114945290,2390,2390,2390,2390,1
|
|
20240620,123000,114942900,2395,2395,2395,2395,0
|
|
20240620,122900,114942900,2395,2390,2395,2390,3071
|
|
20240620,122800,107602710,2395,2395,2395,2395,53
|
|
20240620,122700,107475775,2395,2395,2395,2395,5
|
|
20240620,122600,107463800,2395,2395,2395,2395,1
|
|
20240620,122500,107461405,2390,2390,2390,2390,146
|
|
20240620,122400,107112465,2390,2390,2390,2390,0
|
|
20240620,122300,107112465,2390,2390,2390,2390,0
|
|
20240620,122200,107112465,2390,2390,2390,2390,579
|
|
20240620,122100,105728655,2395,2395,2395,2395,0
|
|
20240620,122000,105728655,2395,2395,2395,2395,0
|
|
20240620,121900,105728655,2395,2395,2395,2395,0
|
|
20240620,121800,105728655,2395,2395,2395,2395,10
|
|
20240620,121700,105704705,2390,2390,2390,2390,0
|
|
20240620,121600,105704705,2390,2390,2390,2390,0
|
|
20240620,121500,105704705,2390,2390,2390,2390,0
|
|
20240620,121400,105704705,2390,2390,2390,2390,0
|
|
20240620,121300,105704705,2390,2390,2390,2390,0
|
|
20240620,121200,105704705,2390,2390,2390,2390,0
|
|
20240620,121100,105704705,2390,2390,2390,2390,0
|
|
20240620,121000,105704705,2390,2390,2390,2390,0
|
|
20240620,120900,105704705,2390,2390,2390,2390,0
|
|
20240620,120800,105704705,2390,2390,2390,2390,40
|
|
20240620,120700,105609105,2395,2395,2395,2395,0
|
|
20240620,120600,105609105,2395,2395,2395,2395,9
|
|
20240620,120500,105587550,2395,2395,2395,2395,0
|
|
20240620,120400,105587550,2395,2395,2395,2395,0
|
|
20240620,120300,105587550,2395,2395,2395,2395,0
|
|
20240620,120200,105587550,2395,2395,2395,2395,0
|
|
20240620,120100,105587550,2395,2395,2395,2395,0
|
|
20240620,120000,105587550,2395,2395,2395,2395,0
|
|
20240620,115900,105587550,2395,2395,2395,2395,0
|
|
20240620,115800,105587550,2395,2395,2395,2395,0
|
|
20240620,115700,105587550,2395,2395,2395,2395,0
|
|
20240620,115600,105587550,2395,2395,2395,2395,0
|
|
20240620,115500,105587550,2395,2395,2395,2395,75
|
|
20240620,115400,105407925,2395,2395,2395,2395,9
|
|
20240620,115300,105386370,2395,2395,2395,2395,41
|
|
20240620,115200,105288175,2395,2390,2395,2390,101
|
|
20240620,115100,105046780,2395,2395,2395,2395,2
|
|
20240620,115000,105041990,2395,2395,2395,2395,0
|
|
20240620,114900,105041990,2395,2395,2395,2395,1575
|
|
20240620,114800,101269865,2400,2400,2400,2400,0
|
|
20240620,114700,101269865,2400,2400,2400,2400,0
|
|
20240620,114600,101269865,2400,2400,2400,2400,0
|
|
20240620,114500,101269865,2400,2400,2400,2400,0
|
|
20240620,114400,101269865,2400,2400,2400,2400,0
|
|
20240620,114300,101269865,2400,2400,2400,2400,0
|
|
20240620,114200,101269865,2400,2400,2400,2400,8
|
|
20240620,114100,101250665,2395,2395,2395,2395,0
|
|
20240620,114000,101250665,2395,2395,2395,2395,0
|
|
20240620,113900,101250665,2395,2400,2400,2395,900
|
|
20240620,113800,99094665,2400,2400,2400,2400,0
|
|
20240620,113700,99094665,2400,2395,2400,2395,501
|
|
20240620,113600,97894765,2395,2395,2395,2395,0
|
|
20240620,113500,97894765,2395,2395,2395,2395,0
|
|
20240620,113400,97894765,2395,2395,2395,2395,0
|
|
20240620,113300,97894765,2395,2400,2400,2395,12
|
|
20240620,113200,97865980,2400,2400,2400,2400,0
|
|
20240620,113100,97865980,2400,2400,2400,2400,1
|
|
20240620,113000,97863580,2400,2400,2400,2400,8
|
|
20240620,112900,97844380,2400,2400,2400,2400,0
|
|
20240620,112800,97844380,2400,2400,2400,2400,0
|
|
20240620,112700,97844380,2400,2395,2400,2395,757
|
|
20240620,112600,96031360,2400,2400,2400,2400,1
|
|
20240620,112500,96028960,2400,2400,2400,2400,1
|
|
20240620,112400,96026560,2400,2400,2400,2400,0
|
|
20240620,112300,96026560,2400,2400,2400,2400,0
|
|
20240620,112200,96026560,2400,2400,2400,2400,1
|
|
20240620,112100,96024160,2405,2405,2405,2405,2
|
|
20240620,112000,96019350,2400,2400,2405,2395,2546
|
|
20240620,111900,89916835,2405,2405,2405,2405,0
|
|
20240620,111800,89916835,2405,2405,2405,2405,1
|
|
20240620,111700,89914430,2405,2405,2405,2405,0
|
|
20240620,111600,89914430,2405,2405,2405,2405,0
|
|
20240620,111500,89914430,2405,2405,2405,2405,0
|
|
20240620,111400,89914430,2405,2405,2405,2405,0
|
|
20240620,111300,89914430,2405,2405,2405,2405,0
|
|
20240620,111200,89914430,2405,2405,2405,2405,0
|
|
20240620,111100,89914430,2405,2405,2405,2405,1
|
|
20240620,111000,89912025,2405,2405,2405,2405,0
|
|
20240620,110900,89912025,2405,2405,2405,2405,0
|
|
20240620,110800,89912025,2405,2405,2405,2405,50
|
|
20240620,110700,89791775,2405,2405,2405,2405,0
|
|
20240620,110600,89791775,2405,2405,2405,2405,0
|
|
20240620,110500,89791775,2405,2400,2405,2400,56
|
|
20240620,110400,89657330,2400,2400,2400,2400,205
|
|
20240620,110300,89165330,2405,2405,2405,2405,1
|
|
20240620,110200,89162925,2405,2400,2405,2400,3
|
|
20240620,110100,89155715,2400,2400,2400,2400,1
|
|
20240620,110000,89153315,2400,2400,2400,2400,0
|
|
20240620,105900,89153315,2400,2400,2400,2400,0
|
|
20240620,105800,89153315,2400,2405,2405,2400,508
|
|
20240620,105700,87933075,2405,2405,2405,2405,0
|
|
20240620,105600,87933075,2405,2405,2405,2405,0
|
|
20240620,105500,87933075,2405,2405,2405,2405,0
|
|
20240620,105400,87933075,2405,2405,2405,2405,1
|
|
20240620,105300,87930670,2395,2395,2395,2395,920
|
|
20240620,105200,85727270,2405,2405,2405,2405,0
|
|
20240620,105100,85727270,2405,2405,2405,2405,3
|
|
20240620,105000,85720055,2400,2400,2400,2400,1
|
|
20240620,104900,85717655,2400,2405,2405,2400,24
|
|
20240620,104800,85659955,2405,2405,2405,2405,0
|
|
20240620,104700,85659955,2405,2405,2405,2405,0
|
|
20240620,104600,85659955,2405,2405,2405,2405,0
|
|
20240620,104500,85659955,2405,2405,2405,2405,0
|
|
20240620,104400,85659955,2405,2400,2405,2400,2
|
|
20240620,104300,85655150,2400,2405,2405,2400,628
|
|
20240620,104200,84147895,2405,2400,2405,2400,578
|
|
20240620,104100,82760690,2405,2405,2405,2405,1
|
|
20240620,104000,82758285,2405,2400,2405,2400,17
|
|
20240620,103900,82717450,2405,2405,2405,2405,1
|
|
20240620,103800,82715045,2400,2400,2400,2400,0
|
|
20240620,103700,82715045,2400,2400,2400,2400,7
|
|
20240620,103600,82698245,2400,2400,2400,2400,13
|
|
20240620,103500,82667045,2400,2405,2405,2400,42
|
|
20240620,103400,82566240,2405,2405,2405,2405,0
|
|
20240620,103300,82566240,2405,2405,2405,2405,101
|
|
20240620,103200,82323335,2405,2405,2405,2405,10
|
|
20240620,103100,82299285,2405,2410,2410,2405,751
|
|
20240620,103000,80492625,2410,2410,2410,2410,8
|
|
20240620,102900,80473345,2415,2410,2415,2410,504
|
|
20240620,102800,79258690,2410,2410,2410,2410,66
|
|
20240620,102700,79099630,2410,2405,2410,2405,3674
|
|
20240620,102600,70259560,2400,2400,2400,2400,0
|
|
20240620,102500,70259560,2400,2400,2400,2400,120
|
|
20240620,102400,69971560,2400,2400,2400,2400,0
|
|
20240620,102300,69971560,2400,2400,2400,2400,0
|
|
20240620,102200,69971560,2400,2405,2405,2400,26
|
|
20240620,102100,69909110,2405,2405,2405,2405,0
|
|
20240620,102000,69909110,2405,2405,2405,2405,0
|
|
20240620,101900,69909110,2405,2400,2405,2400,440
|
|
20240620,101800,68853000,2405,2400,2405,2400,1601
|
|
20240620,101700,65009915,2400,2400,2400,2400,1
|
|
20240620,101600,65007515,2395,2395,2395,2395,60
|
|
20240620,101500,64863815,2400,2400,2400,2400,0
|
|
20240620,101400,64863815,2400,2400,2400,2400,1
|
|
20240620,101300,64861415,2395,2400,2400,2395,229
|
|
20240620,101200,64312935,2400,2395,2400,2395,214
|
|
20240620,101100,63800400,2400,2400,2400,2400,0
|
|
20240620,101000,63800400,2400,2400,2400,2400,135
|
|
20240620,100900,63476400,2400,2400,2400,2400,222
|
|
20240620,100800,62943600,2405,2405,2405,2405,0
|
|
20240620,100700,62943600,2405,2405,2405,2405,120
|
|
20240620,100600,62655000,2400,2400,2400,2400,947
|
|
20240620,100500,60382200,2395,2395,2395,2395,0
|
|
20240620,100400,60382200,2395,2395,2395,2395,1
|
|
20240620,100300,60379805,2395,2395,2395,2395,0
|
|
20240620,100200,60379805,2395,2395,2395,2395,2220
|
|
20240620,100100,55062905,2395,2395,2395,2395,0
|
|
20240620,100000,55062905,2395,2395,2395,2395,1
|
|
20240620,095900,55060510,2395,2395,2395,2395,1
|
|
20240620,095800,55058115,2395,2395,2395,2395,7
|
|
20240620,095700,55041350,2395,2395,2395,2395,80
|
|
20240620,095600,54849750,2395,2395,2395,2395,4
|
|
20240620,095500,54840170,2390,2395,2395,2390,29
|
|
20240620,095400,54770750,2395,2395,2395,2395,2102
|
|
20240620,095300,49736460,2395,2395,2395,2395,1
|
|
20240620,095200,49734065,2390,2390,2390,2390,137
|
|
20240620,095100,49406635,2395,2395,2395,2395,0
|
|
20240620,095000,49406635,2395,2390,2395,2390,900
|
|
20240620,094900,47255130,2395,2395,2395,2395,0
|
|
20240620,094800,47255130,2395,2395,2395,2395,1
|
|
20240620,094700,47252735,2390,2390,2390,2390,50
|
|
20240620,094600,47133235,2395,2395,2395,2395,21
|
|
20240620,094500,47082940,2395,2395,2395,2395,0
|
|
20240620,094400,47082940,2395,2395,2395,2395,0
|
|
20240620,094300,47082940,2395,2395,2395,2395,0
|
|
20240620,094200,47082940,2395,2395,2395,2395,102
|
|
20240620,094100,46838650,2395,2395,2395,2395,0
|
|
20240620,094000,46838650,2395,2395,2395,2395,0
|
|
20240620,093900,46838650,2395,2395,2395,2395,1
|
|
20240620,093800,46836255,2390,2390,2395,2390,146
|
|
20240620,093700,46487310,2395,2395,2395,2395,1
|
|
20240620,093600,46484915,2395,2395,2395,2395,15
|
|
20240620,093500,46448990,2395,2395,2395,2395,0
|
|
20240620,093400,46448990,2395,2395,2395,2395,1
|
|
20240620,093300,46446595,2395,2395,2395,2395,2
|
|
20240620,093200,46441805,2395,2395,2395,2390,519
|
|
20240620,093100,45199300,2390,2390,2395,2390,208
|
|
20240620,093000,44702175,2395,2390,2395,2385,607
|
|
20240620,092900,43253940,2385,2385,2385,2385,400
|
|
20240620,092800,42299940,2385,2385,2385,2385,0
|
|
20240620,092700,42299940,2385,2385,2385,2385,374
|
|
20240620,092600,41407950,2390,2390,2390,2390,337
|
|
20240620,092500,40602520,2395,2390,2395,2385,8891
|
|
20240620,092400,19379550,2395,2395,2395,2395,0
|
|
20240620,092300,19379550,2395,2395,2395,2395,0
|
|
20240620,092200,19379550,2395,2395,2395,2395,4
|
|
20240620,092100,19369970,2395,2395,2395,2395,0
|
|
20240620,092000,19369970,2395,2395,2395,2395,263
|
|
20240620,091900,18740085,2390,2390,2390,2390,13
|
|
20240620,091800,18709015,2395,2395,2395,2395,0
|
|
20240620,091700,18709015,2395,2395,2395,2395,12
|
|
20240620,091600,18680275,2395,2395,2395,2395,40
|
|
20240620,091500,18584475,2390,2390,2390,2390,60
|
|
20240620,091400,18441075,2390,2395,2395,2390,1167
|
|
20240620,091300,15651895,2395,2395,2395,2395,161
|
|
20240620,091200,15266300,2395,2395,2395,2395,100
|
|
20240620,091100,15026800,2400,2400,2400,2400,0
|
|
20240620,091000,15026800,2400,2400,2400,2400,0
|
|
20240620,090900,15026800,2400,2400,2400,2395,151
|
|
20240620,090800,14664900,2400,2400,2400,2400,3
|
|
20240620,090700,14657700,2400,2400,2400,2395,16
|
|
20240620,090600,14619340,2395,2395,2395,2395,0
|
|
20240620,090500,14619340,2395,2400,2400,2395,3
|
|
20240620,090400,14612145,2390,2400,2400,2390,450
|
|
20240620,090300,13536620,2390,2390,2390,2390,0
|
|
20240620,090200,13536620,2390,2390,2390,2390,736
|
|
20240620,090100,11777580,2390,2400,2405,2390,4792
|
|
20240620,090000,319200,2400,2400,2400,2400,133
|