682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,201900,265703330,2370,2370,2370,2370,11555
|
|
20240617,201800,265703330,2370,2370,2370,2370,0
|
|
20240617,201700,265703330,2370,2370,2370,2370,0
|
|
20240617,201600,265703330,2370,2370,2370,2370,0
|
|
20240617,201500,265703330,2370,2370,2370,2370,0
|
|
20240617,201400,265703330,2370,2370,2370,2370,0
|
|
20240617,201300,265703330,2370,2370,2370,2370,0
|
|
20240617,201200,265703330,2370,2370,2370,2370,0
|
|
20240617,201100,265703330,2370,2370,2370,2370,0
|
|
20240617,201000,265703330,2370,2370,2370,2370,0
|
|
20240617,200900,265703330,2370,2370,2370,2370,0
|
|
20240617,200800,265703330,2370,2370,2370,2370,0
|
|
20240617,200700,265703330,2370,2370,2370,2370,0
|
|
20240617,200600,265703330,2370,2370,2370,2370,0
|
|
20240617,200500,265703330,2370,2370,2370,2370,0
|
|
20240617,200400,265703330,2370,2370,2370,2370,0
|
|
20240617,200300,265703330,2370,2370,2370,2370,0
|
|
20240617,200200,265703330,2370,2370,2370,2370,0
|
|
20240617,200100,265703330,2370,2370,2370,2370,0
|
|
20240617,200000,265703330,2370,2370,2370,2370,0
|
|
20240617,195900,265703330,2370,2370,2370,2370,0
|
|
20240617,195800,265703330,2370,2370,2370,2370,0
|
|
20240617,195700,265703330,2370,2370,2370,2370,0
|
|
20240617,195600,265703330,2370,2370,2370,2370,0
|
|
20240617,195500,265703330,2370,2370,2370,2370,0
|
|
20240617,195400,265703330,2370,2370,2370,2370,0
|
|
20240617,195300,265703330,2370,2370,2370,2370,0
|
|
20240617,195200,265703330,2370,2370,2370,2370,0
|
|
20240617,195100,265703330,2370,2370,2370,2370,0
|
|
20240617,195000,265703330,2370,2370,2370,2370,0
|
|
20240617,194900,265703330,2370,2370,2370,2370,11555
|
|
20240617,194800,265703330,2370,2370,2370,2370,0
|
|
20240617,194700,265703330,2370,2370,2370,2370,0
|
|
20240617,194600,265703330,2370,2370,2370,2370,0
|
|
20240617,194500,265703330,2370,2370,2370,2370,0
|
|
20240617,194400,265703330,2370,2370,2370,2370,0
|
|
20240617,194300,265703330,2370,2370,2370,2370,0
|
|
20240617,194200,265703330,2370,2370,2370,2370,0
|
|
20240617,194100,265703330,2370,2370,2370,2370,0
|
|
20240617,194000,265703330,2370,2370,2370,2370,0
|
|
20240617,193900,265703330,2370,2370,2370,2370,0
|
|
20240617,193800,265703330,2370,2370,2370,2370,0
|
|
20240617,193700,265703330,2370,2370,2370,2370,0
|
|
20240617,193600,265703330,2370,2370,2370,2370,0
|
|
20240617,193500,265703330,2370,2370,2370,2370,0
|
|
20240617,193400,265703330,2370,2370,2370,2370,0
|
|
20240617,193300,265703330,2370,2370,2370,2370,0
|
|
20240617,193200,265703330,2370,2370,2370,2370,0
|
|
20240617,193100,265703330,2370,2370,2370,2370,0
|
|
20240617,193000,265703330,2370,2370,2370,2370,0
|
|
20240617,192900,265703330,2370,2370,2370,2370,0
|
|
20240617,192800,265703330,2370,2370,2370,2370,0
|
|
20240617,192700,265703330,2370,2370,2370,2370,0
|
|
20240617,192600,265703330,2370,2370,2370,2370,0
|
|
20240617,192500,265703330,2370,2370,2370,2370,0
|
|
20240617,192400,265703330,2370,2370,2370,2370,0
|
|
20240617,192300,265703330,2370,2370,2370,2370,0
|
|
20240617,192200,265703330,2370,2370,2370,2370,0
|
|
20240617,192100,265703330,2370,2370,2370,2370,0
|
|
20240617,192000,265703330,2370,2370,2370,2370,0
|
|
20240617,191900,265703330,2370,2370,2370,2370,11555
|
|
20240617,191800,265703330,2370,2370,2370,2370,0
|
|
20240617,191700,265703330,2370,2370,2370,2370,0
|
|
20240617,191600,265703330,2370,2370,2370,2370,0
|
|
20240617,191500,265703330,2370,2370,2370,2370,0
|
|
20240617,191400,265703330,2370,2370,2370,2370,0
|
|
20240617,191300,265703330,2370,2370,2370,2370,0
|
|
20240617,191200,265703330,2370,2370,2370,2370,0
|
|
20240617,191100,265703330,2370,2370,2370,2370,0
|
|
20240617,191000,265703330,2370,2370,2370,2370,0
|
|
20240617,190900,265703330,2370,2370,2370,2370,0
|
|
20240617,190800,265703330,2370,2370,2370,2370,0
|
|
20240617,190700,265703330,2370,2370,2370,2370,0
|
|
20240617,190600,265703330,2370,2370,2370,2370,0
|
|
20240617,190500,265703330,2370,2370,2370,2370,0
|
|
20240617,190400,265703330,2370,2370,2370,2370,0
|
|
20240617,190300,265703330,2370,2370,2370,2370,0
|
|
20240617,190200,265703330,2370,2370,2370,2370,0
|
|
20240617,190100,265703330,2370,2370,2370,2370,0
|
|
20240617,190000,265703330,2370,2370,2370,2370,0
|
|
20240617,185900,265703330,2370,2370,2370,2370,0
|
|
20240617,185800,265703330,2370,2370,2370,2370,0
|
|
20240617,185700,265703330,2370,2370,2370,2370,0
|
|
20240617,185600,265703330,2370,2370,2370,2370,0
|
|
20240617,185500,265703330,2370,2370,2370,2370,0
|
|
20240617,185400,265703330,2370,2370,2370,2370,0
|
|
20240617,185300,265703330,2370,2370,2370,2370,0
|
|
20240617,185200,265703330,2370,2370,2370,2370,0
|
|
20240617,185100,265703330,2370,2370,2370,2370,0
|
|
20240617,185000,265703330,2370,2370,2370,2370,0
|
|
20240617,184900,265703330,2370,2370,2370,2370,11555
|
|
20240617,184800,265703330,2370,2370,2370,2370,0
|
|
20240617,184700,265703330,2370,2370,2370,2370,0
|
|
20240617,184600,265703330,2370,2370,2370,2370,0
|
|
20240617,184500,265703330,2370,2370,2370,2370,0
|
|
20240617,184400,265703330,2370,2370,2370,2370,0
|
|
20240617,184300,265703330,2370,2370,2370,2370,0
|
|
20240617,184200,265703330,2370,2370,2370,2370,0
|
|
20240617,184100,265703330,2370,2370,2370,2370,0
|
|
20240617,184000,265703330,2370,2370,2370,2370,0
|
|
20240617,183900,265703330,2370,2370,2370,2370,0
|
|
20240617,183800,265703330,2370,2370,2370,2370,0
|
|
20240617,183700,265703330,2370,2370,2370,2370,0
|
|
20240617,183600,265703330,2370,2370,2370,2370,0
|
|
20240617,183500,265703330,2370,2370,2370,2370,0
|
|
20240617,183400,265703330,2370,2370,2370,2370,0
|
|
20240617,183300,265703330,2370,2370,2370,2370,0
|
|
20240617,183200,265703330,2370,2370,2370,2370,0
|
|
20240617,183100,265703330,2370,2370,2370,2370,0
|
|
20240617,183000,265703330,2370,2370,2370,2370,0
|
|
20240617,182900,265703330,2370,2370,2370,2370,0
|
|
20240617,182800,265703330,2370,2370,2370,2370,0
|
|
20240617,182700,265703330,2370,2370,2370,2370,0
|
|
20240617,182600,265703330,2370,2370,2370,2370,0
|
|
20240617,182500,265703330,2370,2370,2370,2370,0
|
|
20240617,182400,265703330,2370,2370,2370,2370,0
|
|
20240617,182300,265703330,2370,2370,2370,2370,0
|
|
20240617,182200,265703330,2370,2370,2370,2370,0
|
|
20240617,182100,265703330,2370,2370,2370,2370,0
|
|
20240617,182000,265703330,2370,2370,2370,2370,0
|
|
20240617,181900,265703330,2370,2370,2370,2370,11555
|
|
20240617,181800,265703330,2370,2370,2370,2370,0
|
|
20240617,181700,265703330,2370,2370,2370,2370,0
|
|
20240617,181600,265703330,2370,2370,2370,2370,0
|
|
20240617,181500,265703330,2370,2370,2370,2370,0
|
|
20240617,181400,265703330,2370,2370,2370,2370,0
|
|
20240617,181300,265703330,2370,2370,2370,2370,0
|
|
20240617,181200,265703330,2370,2370,2370,2370,0
|
|
20240617,181100,265703330,2370,2370,2370,2370,0
|
|
20240617,181000,265703330,2370,2370,2370,2370,0
|
|
20240617,180900,265703330,2370,2370,2370,2370,0
|
|
20240617,180800,265703330,2370,2370,2370,2370,0
|
|
20240617,180700,265703330,2370,2370,2370,2370,0
|
|
20240617,180600,265703330,2370,2370,2370,2370,0
|
|
20240617,180500,265703330,2370,2370,2370,2370,0
|
|
20240617,180400,265703330,2370,2370,2370,2370,0
|
|
20240617,180300,265703330,2370,2370,2370,2370,0
|
|
20240617,180200,265703330,2370,2370,2370,2370,0
|
|
20240617,180100,265703330,2370,2370,2370,2370,0
|
|
20240617,180000,265703330,2370,2370,2370,2370,0
|
|
20240617,175900,265703330,2370,2370,2370,2370,0
|
|
20240617,175800,265703330,2370,2370,2370,2370,0
|
|
20240617,175700,265703330,2370,2370,2370,2370,0
|
|
20240617,175600,265703330,2370,2370,2370,2370,0
|
|
20240617,175500,265703330,2370,2370,2370,2370,0
|
|
20240617,175400,265703330,2370,2370,2370,2370,0
|
|
20240617,175300,265703330,2370,2370,2370,2370,0
|
|
20240617,175200,265703330,2370,2370,2370,2370,0
|
|
20240617,175100,265703330,2370,2370,2370,2370,0
|
|
20240617,175000,265703330,2370,2370,2370,2370,0
|
|
20240617,174900,265703330,2370,2370,2370,2370,11555
|
|
20240617,174800,265703330,2370,2370,2370,2370,0
|
|
20240617,174700,265703330,2370,2370,2370,2370,0
|
|
20240617,174600,265703330,2370,2370,2370,2370,0
|
|
20240617,174500,265703330,2370,2370,2370,2370,0
|
|
20240617,174400,265703330,2370,2370,2370,2370,0
|
|
20240617,174300,265703330,2370,2370,2370,2370,0
|
|
20240617,174200,265703330,2370,2370,2370,2370,0
|
|
20240617,174100,265703330,2370,2370,2370,2370,0
|
|
20240617,174000,265703330,2370,2370,2370,2370,0
|
|
20240617,173900,265703330,2370,2370,2370,2370,0
|
|
20240617,173800,265703330,2370,2370,2370,2370,0
|
|
20240617,173700,265703330,2370,2370,2370,2370,0
|
|
20240617,173600,265703330,2370,2370,2370,2370,0
|
|
20240617,173500,265703330,2370,2370,2370,2370,0
|
|
20240617,173400,265703330,2370,2370,2370,2370,0
|
|
20240617,173300,265703330,2370,2370,2370,2370,0
|
|
20240617,173200,265703330,2370,2370,2370,2370,0
|
|
20240617,173100,265703330,2370,2370,2370,2370,0
|
|
20240617,173000,265703330,2370,2370,2370,2370,0
|
|
20240617,172900,265703330,2370,2370,2370,2370,0
|
|
20240617,172800,265703330,2370,2370,2370,2370,0
|
|
20240617,172700,265703330,2370,2370,2370,2370,0
|
|
20240617,172600,265703330,2370,2370,2370,2370,0
|
|
20240617,172500,265703330,2370,2370,2370,2370,0
|
|
20240617,172400,265703330,2370,2370,2370,2370,0
|
|
20240617,172300,265703330,2370,2370,2370,2370,0
|
|
20240617,172200,265703330,2370,2370,2370,2370,0
|
|
20240617,172100,265703330,2370,2370,2370,2370,0
|
|
20240617,172000,265703330,2370,2370,2370,2370,0
|
|
20240617,171900,265703330,2370,2370,2370,2370,11555
|
|
20240617,171800,265703330,2370,2370,2370,2370,0
|
|
20240617,171700,265703330,2370,2370,2370,2370,0
|
|
20240617,171600,265703330,2370,2370,2370,2370,0
|
|
20240617,171500,265703330,2370,2370,2370,2370,0
|
|
20240617,171400,265703330,2370,2370,2370,2370,0
|
|
20240617,171300,265703330,2370,2370,2370,2370,0
|
|
20240617,171200,265703330,2370,2370,2370,2370,0
|
|
20240617,171100,265703330,2370,2370,2370,2370,0
|
|
20240617,171000,265703330,2370,2370,2370,2370,0
|
|
20240617,170900,265703330,2370,2370,2370,2370,0
|
|
20240617,170800,265703330,2370,2370,2370,2370,0
|
|
20240617,170700,265703330,2370,2370,2370,2370,0
|
|
20240617,170600,265703330,2370,2370,2370,2370,0
|
|
20240617,170500,265703330,2370,2370,2370,2370,0
|
|
20240617,170400,265703330,2370,2370,2370,2370,0
|
|
20240617,170300,265703330,2370,2370,2370,2370,0
|
|
20240617,170200,265703330,2370,2370,2370,2370,0
|
|
20240617,170100,265703330,2370,2370,2370,2370,0
|
|
20240617,170000,265703330,2370,2370,2370,2370,0
|
|
20240617,165900,265703330,2370,2370,2370,2370,0
|
|
20240617,165800,265703330,2370,2370,2370,2370,0
|
|
20240617,165700,265703330,2370,2370,2370,2370,0
|
|
20240617,165600,265703330,2370,2370,2370,2370,0
|
|
20240617,165500,265703330,2370,2370,2370,2370,0
|
|
20240617,165400,265703330,2370,2370,2370,2370,0
|
|
20240617,165300,265703330,2370,2370,2370,2370,0
|
|
20240617,165200,265703330,2370,2370,2370,2370,0
|
|
20240617,165100,265703330,2370,2370,2370,2370,0
|
|
20240617,165000,265703330,2370,2370,2370,2370,0
|
|
20240617,164900,265703330,2370,2370,2370,2370,11555
|
|
20240617,164800,265703330,2370,2370,2370,2370,0
|
|
20240617,164700,265703330,2370,2370,2370,2370,0
|
|
20240617,164600,265703330,2370,2370,2370,2370,0
|
|
20240617,164500,265703330,2370,2370,2370,2370,0
|
|
20240617,164400,265703330,2370,2370,2370,2370,0
|
|
20240617,164300,265703330,2370,2370,2370,2370,0
|
|
20240617,164200,265703330,2370,2370,2370,2370,0
|
|
20240617,164100,265703330,2370,2370,2370,2370,0
|
|
20240617,164000,265703330,2370,2370,2370,2370,0
|
|
20240617,163900,265703330,2370,2370,2370,2370,0
|
|
20240617,163800,265703330,2370,2370,2370,2370,0
|
|
20240617,163700,265703330,2370,2370,2370,2370,0
|
|
20240617,163600,265703330,2370,2370,2370,2370,0
|
|
20240617,163500,265703330,2370,2370,2370,2370,0
|
|
20240617,163400,265703330,2370,2370,2370,2370,0
|
|
20240617,163300,265703330,2370,2370,2370,2370,0
|
|
20240617,163200,265703330,2370,2370,2370,2370,0
|
|
20240617,163100,265703330,2370,2370,2370,2370,0
|
|
20240617,163000,265703330,2370,2370,2370,2370,0
|
|
20240617,162900,265703330,2370,2370,2370,2370,0
|
|
20240617,162800,265703330,2370,2370,2370,2370,0
|
|
20240617,162700,265703330,2370,2370,2370,2370,0
|
|
20240617,162600,265703330,2370,2370,2370,2370,0
|
|
20240617,162500,265703330,2370,2370,2370,2370,0
|
|
20240617,162400,265703330,2370,2370,2370,2370,0
|
|
20240617,162300,265703330,2370,2370,2370,2370,0
|
|
20240617,162200,265703330,2370,2370,2370,2370,0
|
|
20240617,162100,265703330,2370,2370,2370,2370,0
|
|
20240617,162000,265703330,2370,2370,2370,2370,0
|
|
20240617,161900,265703330,2370,2370,2370,2370,11555
|
|
20240617,161800,265703330,2370,2370,2370,2370,0
|
|
20240617,161700,265703330,2370,2370,2370,2370,0
|
|
20240617,161600,265703330,2370,2370,2370,2370,0
|
|
20240617,161500,265703330,2370,2370,2370,2370,0
|
|
20240617,161400,265703330,2370,2370,2370,2370,0
|
|
20240617,161300,265703330,2370,2370,2370,2370,0
|
|
20240617,161200,265703330,2370,2370,2370,2370,0
|
|
20240617,161100,265703330,2370,2370,2370,2370,0
|
|
20240617,161000,265703330,2370,2370,2370,2370,0
|
|
20240617,160900,265703330,2370,2370,2370,2370,0
|
|
20240617,160800,265703330,2370,2370,2370,2370,0
|
|
20240617,160700,265703330,2370,2370,2370,2370,0
|
|
20240617,160600,265703330,2370,2370,2370,2370,0
|
|
20240617,160500,265703330,2370,2370,2370,2370,0
|
|
20240617,160400,265703330,2370,2370,2370,2370,0
|
|
20240617,160300,265703330,2370,2370,2370,2370,0
|
|
20240617,160200,265703330,2370,2370,2370,2370,0
|
|
20240617,160100,265703330,2370,2370,2370,2370,0
|
|
20240617,160000,265703330,2370,2370,2370,2370,0
|
|
20240617,155900,265703330,2370,2370,2370,2370,0
|
|
20240617,155800,265703330,2370,2370,2370,2370,0
|
|
20240617,155700,265703330,2370,2370,2370,2370,0
|
|
20240617,155600,265703330,2370,2370,2370,2370,0
|
|
20240617,155500,265703330,2370,2370,2370,2370,0
|
|
20240617,155400,265703330,2370,2370,2370,2370,0
|
|
20240617,155300,265703330,2370,2370,2370,2370,0
|
|
20240617,155200,265703330,2370,2370,2370,2370,0
|
|
20240617,155100,265703330,2370,2370,2370,2370,0
|
|
20240617,155000,265703330,2370,2370,2370,2370,0
|
|
20240617,154900,265703330,2370,2370,2370,2370,11555
|
|
20240617,154800,265703330,2370,2370,2370,2370,0
|
|
20240617,154700,265703330,2370,2370,2370,2370,0
|
|
20240617,154600,265703330,2370,2370,2370,2370,0
|
|
20240617,154500,265703330,2370,2370,2370,2370,0
|
|
20240617,154400,265703330,2370,2370,2370,2370,0
|
|
20240617,154300,265703330,2370,2370,2370,2370,0
|
|
20240617,154200,265703330,2370,2370,2370,2370,0
|
|
20240617,154100,265703330,2370,2370,2370,2370,0
|
|
20240617,154000,265703330,2370,2370,2370,2370,0
|
|
20240617,153900,265703330,2370,2370,2370,2370,0
|
|
20240617,153800,265703330,2370,2370,2370,2370,0
|
|
20240617,153700,265703330,2370,2370,2370,2370,0
|
|
20240617,153600,265703330,2370,2370,2370,2370,0
|
|
20240617,153500,265703330,2370,2370,2370,2370,0
|
|
20240617,153400,265703330,2370,2370,2370,2370,0
|
|
20240617,153300,265703330,2370,2370,2370,2370,0
|
|
20240617,153200,265703330,2370,2370,2370,2370,0
|
|
20240617,153100,265703330,2370,2370,2370,2370,0
|
|
20240617,153000,265703330,2370,2370,2370,2370,11555
|
|
20240617,152900,238317980,2375,2375,2375,2375,0
|
|
20240617,152800,238317980,2375,2375,2375,2375,0
|
|
20240617,152700,238317980,2375,2375,2375,2375,0
|
|
20240617,152600,238317980,2375,2375,2375,2375,0
|
|
20240617,152500,238317980,2375,2375,2375,2375,0
|
|
20240617,152400,238317980,2375,2375,2375,2375,0
|
|
20240617,152300,238317980,2375,2375,2375,2375,0
|
|
20240617,152200,238317980,2375,2375,2375,2375,0
|
|
20240617,152100,238317980,2375,2375,2375,2375,0
|
|
20240617,152000,238317980,2375,2375,2375,2375,0
|
|
20240617,151900,238317980,2375,2350,2375,2350,5422
|
|
20240617,151800,225476455,2360,2345,2360,2345,7109
|
|
20240617,151700,208780445,2345,2330,2345,2330,815
|
|
20240617,151600,206873300,2335,2335,2335,2330,267
|
|
20240617,151500,206250965,2335,2340,2340,2335,6433
|
|
20240617,151400,191229740,2340,2340,2340,2340,0
|
|
20240617,151300,191229740,2340,2340,2340,2340,0
|
|
20240617,151200,191229740,2340,2340,2340,2340,2665
|
|
20240617,151100,184993640,2340,2340,2340,2340,1361
|
|
20240617,151000,181808900,2340,2340,2340,2340,427
|
|
20240617,150900,180809720,2340,2345,2345,2340,321
|
|
20240617,150800,180057080,2345,2345,2345,2345,9
|
|
20240617,150700,180035975,2345,2345,2345,2345,2
|
|
20240617,150600,180031285,2340,2345,2345,2340,1162
|
|
20240617,150500,177312130,2345,2345,2345,2345,30
|
|
20240617,150400,177241780,2340,2340,2340,2340,1988
|
|
20240617,150300,172589860,2345,2345,2345,2345,0
|
|
20240617,150200,172589860,2345,2345,2345,2345,208
|
|
20240617,150100,172102100,2350,2350,2350,2350,1168
|
|
20240617,150000,169357300,2355,2355,2355,2355,0
|
|
20240617,145900,169357300,2355,2355,2355,2355,0
|
|
20240617,145800,169357300,2355,2355,2355,2355,1
|
|
20240617,145700,169354945,2355,2350,2355,2350,446
|
|
20240617,145600,168306755,2355,2350,2355,2350,27
|
|
20240617,145500,168243260,2350,2350,2350,2350,570
|
|
20240617,145400,166903760,2350,2350,2350,2350,126
|
|
20240617,145300,166607660,2350,2345,2350,2345,2747
|
|
20240617,145200,160165675,2340,2340,2340,2340,0
|
|
20240617,145100,160165675,2340,2340,2340,2340,0
|
|
20240617,145000,160165675,2340,2340,2340,2340,2
|
|
20240617,144900,160160995,2340,2340,2340,2340,1334
|
|
20240617,144800,157039435,2345,2345,2345,2345,2
|
|
20240617,144700,157034745,2345,2345,2345,2345,1
|
|
20240617,144600,157032400,2345,2345,2345,2345,5
|
|
20240617,144500,157020675,2345,2345,2345,2345,6
|
|
20240617,144400,157006605,2345,2345,2345,2345,0
|
|
20240617,144300,157006605,2345,2345,2345,2345,100
|
|
20240617,144200,156772105,2345,2340,2345,2340,101
|
|
20240617,144100,156535760,2345,2345,2345,2345,50
|
|
20240617,144000,156418510,2345,2345,2345,2345,9
|
|
20240617,143900,156397405,2345,2345,2345,2345,0
|
|
20240617,143800,156397405,2345,2345,2345,2345,2
|
|
20240617,143700,156392715,2340,2340,2340,2340,0
|
|
20240617,143600,156392715,2340,2345,2345,2340,138
|
|
20240617,143500,156069295,2345,2345,2345,2345,2
|
|
20240617,143400,156064605,2345,2345,2345,2345,50
|
|
20240617,143300,155947355,2340,2340,2340,2340,4
|
|
20240617,143200,155937995,2345,2345,2345,2345,0
|
|
20240617,143100,155937995,2345,2345,2345,2345,1
|
|
20240617,143000,155935650,2345,2345,2345,2345,50
|
|
20240617,142900,155818400,2340,2340,2340,2340,2
|
|
20240617,142800,155813720,2335,2335,2335,2335,59
|
|
20240617,142700,155675955,2335,2335,2335,2335,300
|
|
20240617,142600,154975455,2340,2340,2340,2340,1
|
|
20240617,142500,154973115,2345,2340,2345,2340,780
|
|
20240617,142400,153147845,2340,2340,2340,2340,590
|
|
20240617,142300,151767245,2345,2345,2345,2345,30
|
|
20240617,142200,151696895,2345,2345,2345,2345,0
|
|
20240617,142100,151696895,2345,2350,2350,2345,27
|
|
20240617,142000,151633575,2345,2345,2345,2345,30
|
|
20240617,141900,151563225,2350,2350,2350,2350,83
|
|
20240617,141800,151368175,2350,2350,2350,2350,0
|
|
20240617,141700,151368175,2350,2350,2350,2350,1
|
|
20240617,141600,151365825,2350,2350,2350,2350,10
|
|
20240617,141500,151342325,2350,2350,2350,2350,18
|
|
20240617,141400,151300025,2345,2345,2345,2345,0
|
|
20240617,141300,151300025,2345,2345,2345,2345,37
|
|
20240617,141200,151213260,2345,2345,2345,2345,563
|
|
20240617,141100,149893025,2345,2345,2345,2345,100
|
|
20240617,141000,149658525,2345,2345,2345,2345,38
|
|
20240617,140900,149569415,2345,2345,2345,2345,0
|
|
20240617,140800,149569415,2345,2345,2345,2345,0
|
|
20240617,140700,149569415,2345,2345,2345,2345,0
|
|
20240617,140600,149569415,2345,2345,2345,2345,1
|
|
20240617,140500,149567070,2345,2345,2345,2345,607
|
|
20240617,140400,148143655,2345,2345,2345,2345,19
|
|
20240617,140300,148099100,2345,2345,2345,2345,0
|
|
20240617,140200,148099100,2345,2345,2345,2345,0
|
|
20240617,140100,148099100,2345,2345,2345,2345,18
|
|
20240617,140000,148056890,2340,2340,2340,2340,0
|
|
20240617,135900,148056890,2340,2340,2340,2340,0
|
|
20240617,135800,148056890,2340,2340,2340,2340,0
|
|
20240617,135700,148056890,2340,2340,2340,2340,0
|
|
20240617,135600,148056890,2340,2340,2340,2340,2240
|
|
20240617,135500,142815290,2340,2340,2340,2340,0
|
|
20240617,135400,142815290,2340,2340,2340,2340,0
|
|
20240617,135300,142815290,2340,2340,2340,2340,0
|
|
20240617,135200,142815290,2340,2340,2340,2340,0
|
|
20240617,135100,142815290,2340,2340,2340,2340,0
|
|
20240617,135000,142815290,2340,2340,2340,2340,0
|
|
20240617,134900,142815290,2340,2340,2340,2340,700
|
|
20240617,134800,141177290,2345,2345,2345,2345,0
|
|
20240617,134700,141177290,2345,2345,2345,2345,0
|
|
20240617,134600,141177290,2345,2345,2345,2345,0
|
|
20240617,134500,141177290,2345,2345,2345,2345,0
|
|
20240617,134400,141177290,2345,2345,2345,2345,0
|
|
20240617,134300,141177290,2345,2345,2345,2345,0
|
|
20240617,134200,141177290,2345,2345,2345,2345,0
|
|
20240617,134100,141177290,2345,2345,2345,2345,100
|
|
20240617,134000,140942790,2345,2345,2345,2345,0
|
|
20240617,133900,140942790,2345,2345,2345,2345,2
|
|
20240617,133800,140938100,2350,2350,2350,2350,0
|
|
20240617,133700,140938100,2350,2350,2350,2350,1
|
|
20240617,133600,140935750,2350,2350,2350,2350,201
|
|
20240617,133500,140463400,2350,2350,2350,2350,0
|
|
20240617,133400,140463400,2350,2350,2350,2350,0
|
|
20240617,133300,140463400,2350,2350,2350,2350,1
|
|
20240617,133200,140461050,2350,2350,2350,2350,6
|
|
20240617,133100,140446950,2350,2350,2350,2350,5
|
|
20240617,133000,140435200,2340,2340,2340,2340,154
|
|
20240617,132900,140074840,2340,2340,2340,2340,0
|
|
20240617,132800,140074840,2340,2340,2340,2340,0
|
|
20240617,132700,140074840,2340,2345,2350,2340,1550
|
|
20240617,132600,136445680,2350,2350,2350,2350,0
|
|
20240617,132500,136445680,2350,2350,2350,2350,0
|
|
20240617,132400,136445680,2350,2350,2350,2350,0
|
|
20240617,132300,136445680,2350,2350,2350,2350,0
|
|
20240617,132200,136445680,2350,2350,2350,2350,0
|
|
20240617,132100,136445680,2350,2350,2350,2350,0
|
|
20240617,132000,136445680,2350,2350,2350,2350,0
|
|
20240617,131900,136445680,2350,2350,2350,2350,0
|
|
20240617,131800,136445680,2350,2350,2350,2350,0
|
|
20240617,131700,136445680,2350,2350,2350,2350,0
|
|
20240617,131600,136445680,2350,2350,2350,2350,500
|
|
20240617,131500,135270680,2345,2345,2345,2345,1
|
|
20240617,131400,135268335,2345,2345,2345,2345,0
|
|
20240617,131300,135268335,2345,2345,2345,2345,204
|
|
20240617,131200,134789955,2345,2350,2350,2345,1806
|
|
20240617,131100,130554785,2350,2350,2350,2350,0
|
|
20240617,131000,130554785,2350,2350,2350,2350,423
|
|
20240617,130900,129560735,2350,2350,2350,2350,0
|
|
20240617,130800,129560735,2350,2350,2350,2350,0
|
|
20240617,130700,129560735,2350,2350,2350,2350,0
|
|
20240617,130600,129560735,2350,2350,2350,2350,0
|
|
20240617,130500,129560735,2350,2350,2350,2350,0
|
|
20240617,130400,129560735,2350,2350,2350,2350,2043
|
|
20240617,130300,124759685,2350,2350,2350,2350,0
|
|
20240617,130200,124759685,2350,2350,2350,2350,0
|
|
20240617,130100,124759685,2350,2350,2350,2350,0
|
|
20240617,130000,124759685,2350,2350,2350,2350,1711
|
|
20240617,125900,120738835,2355,2355,2355,2355,0
|
|
20240617,125800,120738835,2355,2355,2355,2355,0
|
|
20240617,125700,120738835,2355,2355,2355,2355,1
|
|
20240617,125600,120736480,2355,2355,2355,2355,0
|
|
20240617,125500,120736480,2355,2355,2355,2355,0
|
|
20240617,125400,120736480,2355,2355,2355,2355,200
|
|
20240617,125300,120265480,2355,2355,2355,2355,0
|
|
20240617,125200,120265480,2355,2360,2360,2355,4943
|
|
20240617,125100,108624710,2360,2360,2360,2360,0
|
|
20240617,125000,108624710,2360,2360,2360,2360,0
|
|
20240617,124900,108624710,2360,2355,2360,2355,205
|
|
20240617,124800,108141775,2355,2355,2355,2355,0
|
|
20240617,124700,108141775,2355,2355,2355,2355,0
|
|
20240617,124600,108141775,2355,2355,2355,2355,101
|
|
20240617,124500,107903920,2355,2355,2355,2355,0
|
|
20240617,124400,107903920,2355,2355,2355,2355,0
|
|
20240617,124300,107903920,2355,2355,2355,2355,0
|
|
20240617,124200,107903920,2355,2355,2355,2355,0
|
|
20240617,124100,107903920,2355,2355,2355,2355,0
|
|
20240617,124000,107903920,2355,2355,2355,2355,0
|
|
20240617,123900,107903920,2355,2355,2355,2355,0
|
|
20240617,123800,107903920,2355,2355,2355,2355,0
|
|
20240617,123700,107903920,2355,2355,2355,2355,0
|
|
20240617,123600,107903920,2355,2355,2355,2355,144
|
|
20240617,123500,107564800,2365,2365,2365,2365,1
|
|
20240617,123400,107562435,2365,2365,2365,2365,1
|
|
20240617,123300,107560070,2365,2365,2365,2365,0
|
|
20240617,123200,107560070,2365,2365,2365,2365,3
|
|
20240617,123100,107552975,2355,2355,2355,2355,0
|
|
20240617,123000,107552975,2355,2355,2355,2355,92
|
|
20240617,122900,107336315,2360,2360,2360,2360,0
|
|
20240617,122800,107336315,2360,2360,2360,2360,10
|
|
20240617,122700,107312715,2360,2360,2360,2360,20
|
|
20240617,122600,107265515,2360,2360,2360,2360,234
|
|
20240617,122500,106713275,2365,2365,2365,2365,0
|
|
20240617,122400,106713275,2365,2365,2365,2365,0
|
|
20240617,122300,106713275,2365,2365,2365,2365,1
|
|
20240617,122200,106710910,2365,2365,2365,2365,0
|
|
20240617,122100,106710910,2365,2365,2365,2365,6
|
|
20240617,122000,106696720,2360,2360,2360,2360,1
|
|
20240617,121900,106694360,2360,2360,2360,2360,2
|
|
20240617,121800,106689640,2360,2360,2360,2360,10
|
|
20240617,121700,106666040,2360,2360,2360,2360,0
|
|
20240617,121600,106666040,2360,2360,2360,2360,401
|
|
20240617,121500,105719680,2360,2360,2360,2360,0
|
|
20240617,121400,105719680,2360,2360,2360,2360,0
|
|
20240617,121300,105719680,2360,2360,2360,2360,2
|
|
20240617,121200,105714960,2360,2360,2360,2360,2
|
|
20240617,121100,105710240,2360,2360,2360,2360,582
|
|
20240617,121000,104336720,2365,2365,2365,2365,0
|
|
20240617,120900,104336720,2365,2365,2365,2365,106
|
|
20240617,120800,104086030,2365,2365,2365,2365,84
|
|
20240617,120700,103887370,2365,2365,2365,2365,0
|
|
20240617,120600,103887370,2365,2365,2365,2365,0
|
|
20240617,120500,103887370,2365,2360,2365,2360,1116
|
|
20240617,120400,101253605,2360,2360,2360,2360,105
|
|
20240617,120300,101005805,2360,2360,2360,2360,0
|
|
20240617,120200,101005805,2360,2360,2360,2360,0
|
|
20240617,120100,101005805,2360,2360,2360,2360,0
|
|
20240617,120000,101005805,2360,2360,2360,2360,3244
|
|
20240617,115900,93349965,2360,2360,2360,2360,26
|
|
20240617,115800,93288605,2360,2360,2360,2360,20
|
|
20240617,115700,93241405,2360,2360,2360,2360,0
|
|
20240617,115600,93241405,2360,2360,2360,2360,499
|
|
20240617,115500,92063765,2360,2360,2360,2360,10
|
|
20240617,115400,92040165,2360,2360,2360,2360,0
|
|
20240617,115300,92040165,2360,2360,2360,2360,15
|
|
20240617,115200,92004765,2360,2360,2360,2360,0
|
|
20240617,115100,92004765,2360,2360,2360,2360,0
|
|
20240617,115000,92004765,2360,2360,2360,2360,1
|
|
20240617,114900,92002405,2360,2360,2360,2360,0
|
|
20240617,114800,92002405,2360,2360,2360,2360,0
|
|
20240617,114700,92002405,2360,2360,2365,2360,176
|
|
20240617,114600,91586175,2355,2355,2355,2355,0
|
|
20240617,114500,91586175,2355,2355,2355,2355,0
|
|
20240617,114400,91586175,2355,2360,2360,2355,58
|
|
20240617,114300,91449580,2355,2355,2355,2355,2
|
|
20240617,114200,91444870,2365,2365,2365,2365,0
|
|
20240617,114100,91444870,2365,2365,2365,2365,11
|
|
20240617,114000,91418855,2365,2365,2365,2365,1
|
|
20240617,113900,91416490,2360,2365,2370,2360,6
|
|
20240617,113800,91402315,2360,2360,2360,2360,150
|
|
20240617,113700,91048315,2370,2370,2370,2370,42
|
|
20240617,113600,90948775,2370,2370,2370,2370,7
|
|
20240617,113500,90932185,2370,2370,2370,2370,2
|
|
20240617,113400,90927445,2360,2360,2360,2360,0
|
|
20240617,113300,90927445,2360,2360,2360,2360,2
|
|
20240617,113200,90922725,2370,2360,2370,2360,2
|
|
20240617,113100,90917995,2360,2360,2360,2360,1
|
|
20240617,113000,90915635,2365,2365,2365,2365,1
|
|
20240617,112900,90913270,2360,2360,2360,2360,1
|
|
20240617,112800,90910910,2360,2360,2360,2360,201
|
|
20240617,112700,90436550,2370,2370,2370,2370,1
|
|
20240617,112600,90434180,2370,2370,2370,2370,1
|
|
20240617,112500,90431810,2365,2365,2365,2365,0
|
|
20240617,112400,90431810,2365,2365,2365,2365,0
|
|
20240617,112300,90431810,2365,2365,2365,2365,0
|
|
20240617,112200,90431810,2365,2365,2365,2365,501
|
|
20240617,112100,89246945,2355,2355,2355,2355,0
|
|
20240617,112000,89246945,2355,2355,2355,2355,0
|
|
20240617,111900,89246945,2355,2360,2360,2355,1543
|
|
20240617,111800,85607050,2370,2370,2370,2370,1000
|
|
20240617,111700,83237050,2365,2365,2365,2365,0
|
|
20240617,111600,83237050,2365,2365,2365,2365,0
|
|
20240617,111500,83237050,2365,2365,2365,2365,80
|
|
20240617,111400,83047850,2365,2365,2365,2365,15
|
|
20240617,111300,83012375,2360,2360,2360,2360,0
|
|
20240617,111200,83012375,2360,2360,2360,2360,0
|
|
20240617,111100,83012375,2360,2360,2360,2360,1400
|
|
20240617,111000,79708375,2360,2360,2360,2360,0
|
|
20240617,110900,79708375,2360,2360,2360,2360,3801
|
|
20240617,110800,70738015,2370,2370,2370,2370,0
|
|
20240617,110700,70738015,2370,2370,2370,2370,100
|
|
20240617,110600,70501015,2370,2370,2370,2370,0
|
|
20240617,110500,70501015,2370,2365,2370,2365,2
|
|
20240617,110400,70496280,2360,2360,2360,2360,0
|
|
20240617,110300,70496280,2360,2360,2360,2360,5
|
|
20240617,110200,70484480,2365,2365,2365,2365,0
|
|
20240617,110100,70484480,2365,2365,2365,2365,299
|
|
20240617,110000,69777345,2365,2365,2365,2365,1038
|
|
20240617,105900,67322475,2365,2365,2365,2365,0
|
|
20240617,105800,67322475,2365,2365,2365,2365,2
|
|
20240617,105700,67317745,2370,2370,2370,2370,1
|
|
20240617,105600,67315375,2370,2370,2370,2370,0
|
|
20240617,105500,67315375,2370,2370,2370,2370,0
|
|
20240617,105400,67315375,2370,2370,2370,2370,10
|
|
20240617,105300,67291675,2370,2370,2370,2370,0
|
|
20240617,105200,67291675,2370,2370,2370,2370,0
|
|
20240617,105100,67291675,2370,2370,2370,2370,0
|
|
20240617,105000,67291675,2370,2370,2370,2370,132
|
|
20240617,104900,66978835,2370,2370,2370,2370,0
|
|
20240617,104800,66978835,2370,2370,2370,2370,0
|
|
20240617,104700,66978835,2370,2370,2370,2370,0
|
|
20240617,104600,66978835,2370,2370,2370,2370,0
|
|
20240617,104500,66978835,2370,2370,2370,2370,4
|
|
20240617,104400,66969355,2370,2370,2370,2370,4
|
|
20240617,104300,66959875,2360,2360,2360,2360,0
|
|
20240617,104200,66959875,2360,2370,2370,2360,3
|
|
20240617,104100,66952785,2370,2370,2370,2370,10
|
|
20240617,104000,66929085,2370,2370,2370,2370,3
|
|
20240617,103900,66921975,2370,2370,2370,2370,10
|
|
20240617,103800,66898275,2370,2370,2370,2370,0
|
|
20240617,103700,66898275,2370,2370,2370,2370,40
|
|
20240617,103600,66803475,2360,2360,2360,2360,0
|
|
20240617,103500,66803475,2360,2360,2360,2360,299
|
|
20240617,103400,66097835,2360,2360,2360,2360,50
|
|
20240617,103300,65979835,2370,2370,2370,2370,1
|
|
20240617,103200,65977465,2375,2375,2375,2375,1
|
|
20240617,103100,65975090,2375,2375,2375,2375,0
|
|
20240617,103000,65975090,2375,2375,2375,2375,1
|
|
20240617,102900,65972715,2375,2375,2375,2375,2
|
|
20240617,102800,65967965,2375,2375,2375,2375,0
|
|
20240617,102700,65967965,2375,2375,2375,2375,0
|
|
20240617,102600,65967965,2375,2360,2375,2360,14
|
|
20240617,102500,65934880,2375,2375,2375,2375,1
|
|
20240617,102400,65932505,2375,2370,2375,2360,105
|
|
20240617,102300,65684625,2375,2370,2375,2370,4
|
|
20240617,102200,65675130,2360,2360,2360,2360,461
|
|
20240617,102100,64587170,2375,2375,2375,2375,450
|
|
20240617,102000,63518420,2375,2365,2375,2365,500
|
|
20240617,101900,62332435,2375,2375,2375,2375,0
|
|
20240617,101800,62332435,2375,2375,2375,2375,0
|
|
20240617,101700,62332435,2375,2365,2375,2360,6501
|
|
20240617,101600,46979770,2375,2375,2375,2375,0
|
|
20240617,101500,46979770,2375,2375,2375,2375,0
|
|
20240617,101400,46979770,2375,2370,2375,2370,5
|
|
20240617,101300,46967900,2365,2365,2365,2365,0
|
|
20240617,101200,46967900,2365,2365,2365,2365,0
|
|
20240617,101100,46967900,2365,2370,2375,2365,220
|
|
20240617,101000,46446825,2375,2375,2375,2375,1
|
|
20240617,100900,46444450,2375,2375,2375,2375,0
|
|
20240617,100800,46444450,2375,2370,2375,2370,5
|
|
20240617,100700,46432595,2375,2375,2375,2375,1
|
|
20240617,100600,46430220,2375,2375,2375,2375,0
|
|
20240617,100500,46430220,2375,2375,2375,2375,0
|
|
20240617,100400,46430220,2375,2370,2375,2370,6
|
|
20240617,100300,46415980,2365,2370,2370,2365,33
|
|
20240617,100200,46337865,2370,2370,2370,2360,3039
|
|
20240617,100100,39165420,2365,2365,2365,2365,1132
|
|
20240617,100000,36488240,2370,2365,2370,2365,1063
|
|
20240617,095900,33974190,2375,2375,2375,2375,0
|
|
20240617,095800,33974190,2375,2375,2375,2375,1
|
|
20240617,095700,33971815,2375,2375,2375,2375,0
|
|
20240617,095600,33971815,2375,2375,2375,2375,0
|
|
20240617,095500,33971815,2375,2375,2375,2375,0
|
|
20240617,095400,33971815,2375,2375,2375,2365,751
|
|
20240617,095300,32190865,2380,2380,2380,2380,0
|
|
20240617,095200,32190865,2380,2375,2380,2375,1361
|
|
20240617,095100,28958485,2380,2380,2380,2380,0
|
|
20240617,095000,28958485,2380,2380,2380,2380,5
|
|
20240617,094900,28946585,2380,2380,2380,2380,3
|
|
20240617,094800,28939445,2380,2380,2380,2380,3
|
|
20240617,094700,28932305,2375,2375,2375,2375,921
|
|
20240617,094600,26744930,2380,2380,2380,2380,0
|
|
20240617,094500,26744930,2380,2380,2380,2380,0
|
|
20240617,094400,26744930,2380,2380,2380,2380,1
|
|
20240617,094300,26742550,2375,2375,2375,2375,400
|
|
20240617,094200,25792550,2380,2380,2380,2380,0
|
|
20240617,094100,25792550,2380,2375,2380,2375,2410
|
|
20240617,094000,20068795,2370,2370,2370,2370,0
|
|
20240617,093900,20068795,2370,2370,2370,2370,0
|
|
20240617,093800,20068795,2370,2370,2370,2370,58
|
|
20240617,093700,19931335,2370,2375,2375,2370,129
|
|
20240617,093600,19625595,2375,2375,2375,2375,108
|
|
20240617,093500,19369095,2375,2375,2375,2375,5
|
|
20240617,093400,19357220,2375,2375,2375,2375,438
|
|
20240617,093300,18316970,2375,2375,2375,2375,0
|
|
20240617,093200,18316970,2375,2375,2375,2375,50
|
|
20240617,093100,18198220,2375,2380,2380,2375,29
|
|
20240617,093000,18129295,2390,2385,2390,2385,5
|
|
20240617,092900,18117350,2390,2390,2390,2390,1
|
|
20240617,092800,18114960,2385,2380,2390,2380,113
|
|
20240617,092700,17845350,2380,2380,2380,2380,18
|
|
20240617,092600,17802510,2380,2385,2385,2380,212
|
|
20240617,092500,17296945,2380,2385,2390,2380,121
|
|
20240617,092400,17008935,2390,2390,2390,2390,44
|
|
20240617,092300,16903775,2395,2390,2395,2385,166
|
|
20240617,092200,16506760,2390,2385,2390,2385,108
|
|
20240617,092100,16248710,2390,2385,2390,2385,207
|
|
20240617,092000,15754010,2390,2385,2390,2385,108
|
|
20240617,091900,15495950,2390,2380,2390,2380,103
|
|
20240617,091800,15250535,2375,2375,2375,2375,200
|
|
20240617,091700,14775535,2375,2375,2375,2375,0
|
|
20240617,091600,14775535,2375,2375,2375,2375,100
|
|
20240617,091500,14538035,2375,2375,2375,2375,1
|
|
20240617,091400,14535660,2375,2375,2375,2375,770
|
|
20240617,091300,12706910,2375,2375,2375,2375,2
|
|
20240617,091200,12702160,2375,2375,2375,2375,0
|
|
20240617,091100,12702160,2375,2375,2375,2375,2
|
|
20240617,091000,12697410,2375,2375,2375,2375,736
|
|
20240617,090900,10949410,2380,2380,2380,2380,384
|
|
20240617,090800,10035490,2385,2390,2390,2375,104
|
|
20240617,090700,9787445,2390,2380,2390,2375,1126
|
|
20240617,090600,7111950,2380,2390,2395,2380,974
|
|
20240617,090500,4784755,2375,2375,2375,2375,0
|
|
20240617,090400,4784755,2375,2375,2375,2375,100
|
|
20240617,090300,4547255,2375,2380,2380,2375,126
|
|
20240617,090200,4247960,2380,2385,2385,2380,30
|
|
20240617,090100,4176555,2395,2395,2395,2395,3
|
|
20240617,090000,4169370,2395,2400,2400,2380,1738
|