599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,185600,2014024350,2050,2050,2050,2050,25415
|
|
20240619,185500,2014024350,2050,2050,2050,2050,0
|
|
20240619,185400,2014024350,2050,2050,2050,2050,0
|
|
20240619,185300,2014024350,2050,2050,2050,2050,0
|
|
20240619,185200,2014024350,2050,2050,2050,2050,0
|
|
20240619,185100,2014024350,2050,2050,2050,2050,0
|
|
20240619,185000,2014024350,2050,2050,2050,2050,0
|
|
20240619,184900,2014024350,2050,2050,2050,2050,0
|
|
20240619,184800,2014024350,2050,2050,2050,2050,0
|
|
20240619,184700,2014024350,2050,2050,2050,2050,0
|
|
20240619,184600,2014024350,2050,2050,2050,2050,0
|
|
20240619,184500,2014024350,2050,2050,2050,2050,0
|
|
20240619,184400,2014024350,2050,2050,2050,2050,0
|
|
20240619,184300,2014024350,2050,2050,2050,2050,0
|
|
20240619,184200,2014024350,2050,2050,2050,2050,0
|
|
20240619,184100,2014024350,2050,2050,2050,2050,0
|
|
20240619,184000,2014024350,2050,2050,2050,2050,0
|
|
20240619,183900,2014024350,2050,2050,2050,2050,0
|
|
20240619,183800,2014024350,2050,2050,2050,2050,0
|
|
20240619,183700,2014024350,2050,2050,2050,2050,0
|
|
20240619,183600,2014024350,2050,2050,2050,2050,0
|
|
20240619,183500,2014024350,2050,2050,2050,2050,0
|
|
20240619,183400,2014024350,2050,2050,2050,2050,0
|
|
20240619,183300,2014024350,2050,2050,2050,2050,0
|
|
20240619,183200,2014024350,2050,2050,2050,2050,0
|
|
20240619,183100,2014024350,2050,2050,2050,2050,0
|
|
20240619,183000,2014024350,2050,2050,2050,2050,0
|
|
20240619,182900,2014024350,2050,2050,2050,2050,0
|
|
20240619,182800,2014024350,2050,2050,2050,2050,0
|
|
20240619,182700,2014024350,2050,2050,2050,2050,0
|
|
20240619,182600,2014024350,2050,2050,2050,2050,25415
|
|
20240619,182500,2014024350,2050,2050,2050,2050,0
|
|
20240619,182400,2014024350,2050,2050,2050,2050,0
|
|
20240619,182300,2014024350,2050,2050,2050,2050,0
|
|
20240619,182200,2014024350,2050,2050,2050,2050,0
|
|
20240619,182100,2014024350,2050,2050,2050,2050,0
|
|
20240619,182000,2014024350,2050,2050,2050,2050,0
|
|
20240619,181900,2014024350,2050,2050,2050,2050,0
|
|
20240619,181800,2014024350,2050,2050,2050,2050,0
|
|
20240619,181700,2014024350,2050,2050,2050,2050,0
|
|
20240619,181600,2014024350,2050,2050,2050,2050,0
|
|
20240619,181500,2014024350,2050,2050,2050,2050,0
|
|
20240619,181400,2014024350,2050,2050,2050,2050,0
|
|
20240619,181300,2014024350,2050,2050,2050,2050,0
|
|
20240619,181200,2014024350,2050,2050,2050,2050,0
|
|
20240619,181100,2014024350,2050,2050,2050,2050,0
|
|
20240619,181000,2014024350,2050,2050,2050,2050,0
|
|
20240619,180900,2014024350,2050,2050,2050,2050,0
|
|
20240619,180800,2014024350,2050,2050,2050,2050,0
|
|
20240619,180700,2014024350,2050,2050,2050,2050,0
|
|
20240619,180600,2014024350,2050,2050,2050,2050,0
|
|
20240619,180500,2014024350,2050,2050,2050,2050,0
|
|
20240619,180400,2014024350,2050,2050,2050,2050,0
|
|
20240619,180300,2014024350,2050,2050,2050,2050,0
|
|
20240619,180200,2014024350,2050,2050,2050,2050,0
|
|
20240619,180100,2014024350,2050,2050,2050,2050,0
|
|
20240619,180000,2014024350,2050,2050,2050,2050,0
|
|
20240619,175900,2014024350,2050,2050,2050,2050,0
|
|
20240619,175800,2014024350,2050,2050,2050,2050,0
|
|
20240619,175700,2014024350,2050,2050,2050,2050,0
|
|
20240619,175600,2014024350,2050,2050,2050,2050,25415
|
|
20240619,175500,2014024350,2050,2050,2050,2050,0
|
|
20240619,175400,2014024350,2050,2050,2050,2050,0
|
|
20240619,175300,2014024350,2050,2050,2050,2050,0
|
|
20240619,175200,2014024350,2050,2050,2050,2050,0
|
|
20240619,175100,2014024350,2050,2050,2050,2050,0
|
|
20240619,175000,2014024350,2050,2050,2050,2050,0
|
|
20240619,174900,2014024350,2050,2050,2050,2050,0
|
|
20240619,174800,2014024350,2050,2050,2050,2050,0
|
|
20240619,174700,2014024350,2050,2050,2050,2050,0
|
|
20240619,174600,2014024350,2050,2050,2050,2050,0
|
|
20240619,174500,2014024350,2050,2050,2050,2050,0
|
|
20240619,174400,2014024350,2050,2050,2050,2050,0
|
|
20240619,174300,2014024350,2050,2050,2050,2050,0
|
|
20240619,174200,2014024350,2050,2050,2050,2050,0
|
|
20240619,174100,2014024350,2050,2050,2050,2050,0
|
|
20240619,174000,2014024350,2050,2050,2050,2050,0
|
|
20240619,173900,2014024350,2050,2050,2050,2050,0
|
|
20240619,173800,2014024350,2050,2050,2050,2050,0
|
|
20240619,173700,2014024350,2050,2050,2050,2050,0
|
|
20240619,173600,2014024350,2050,2050,2050,2050,0
|
|
20240619,173500,2014024350,2050,2050,2050,2050,0
|
|
20240619,173400,2014024350,2050,2050,2050,2050,0
|
|
20240619,173300,2014024350,2050,2050,2050,2050,0
|
|
20240619,173200,2014024350,2050,2050,2050,2050,0
|
|
20240619,173100,2014024350,2050,2050,2050,2050,0
|
|
20240619,173000,2014024350,2050,2050,2050,2050,0
|
|
20240619,172900,2014024350,2050,2050,2050,2050,0
|
|
20240619,172800,2014024350,2050,2050,2050,2050,0
|
|
20240619,172700,2014024350,2050,2050,2050,2050,0
|
|
20240619,172600,2014024350,2050,2050,2050,2050,25415
|
|
20240619,172500,2014024350,2050,2050,2050,2050,0
|
|
20240619,172400,2014024350,2050,2050,2050,2050,0
|
|
20240619,172300,2014024350,2050,2050,2050,2050,0
|
|
20240619,172200,2014024350,2050,2050,2050,2050,0
|
|
20240619,172100,2014024350,2050,2050,2050,2050,0
|
|
20240619,172000,2014024350,2050,2050,2050,2050,0
|
|
20240619,171900,2014024350,2050,2050,2050,2050,0
|
|
20240619,171800,2014024350,2050,2050,2050,2050,0
|
|
20240619,171700,2014024350,2050,2050,2050,2050,0
|
|
20240619,171600,2014024350,2050,2050,2050,2050,0
|
|
20240619,171500,2014024350,2050,2050,2050,2050,0
|
|
20240619,171400,2014024350,2050,2050,2050,2050,0
|
|
20240619,171300,2014024350,2050,2050,2050,2050,0
|
|
20240619,171200,2014024350,2050,2050,2050,2050,0
|
|
20240619,171100,2014024350,2050,2050,2050,2050,0
|
|
20240619,171000,2014024350,2050,2050,2050,2050,0
|
|
20240619,170900,2014024350,2050,2050,2050,2050,0
|
|
20240619,170800,2014024350,2050,2050,2050,2050,0
|
|
20240619,170700,2014024350,2050,2050,2050,2050,0
|
|
20240619,170600,2014024350,2050,2050,2050,2050,0
|
|
20240619,170500,2014024350,2050,2050,2050,2050,0
|
|
20240619,170400,2014024350,2050,2050,2050,2050,0
|
|
20240619,170300,2014024350,2050,2050,2050,2050,0
|
|
20240619,170200,2014024350,2050,2050,2050,2050,0
|
|
20240619,170100,2014024350,2050,2050,2050,2050,0
|
|
20240619,170000,2014024350,2050,2050,2050,2050,0
|
|
20240619,165900,2014024350,2050,2050,2050,2050,0
|
|
20240619,165800,2014024350,2050,2050,2050,2050,0
|
|
20240619,165700,2014024350,2050,2050,2050,2050,0
|
|
20240619,165600,2014024350,2050,2050,2050,2050,25415
|
|
20240619,165500,2014024350,2050,2050,2050,2050,0
|
|
20240619,165400,2014024350,2050,2050,2050,2050,0
|
|
20240619,165300,2014024350,2050,2050,2050,2050,0
|
|
20240619,165200,2014024350,2050,2050,2050,2050,0
|
|
20240619,165100,2014024350,2050,2050,2050,2050,0
|
|
20240619,165000,2014024350,2050,2050,2050,2050,0
|
|
20240619,164900,2014024350,2050,2050,2050,2050,0
|
|
20240619,164800,2014024350,2050,2050,2050,2050,0
|
|
20240619,164700,2014024350,2050,2050,2050,2050,0
|
|
20240619,164600,2014024350,2050,2050,2050,2050,0
|
|
20240619,164500,2014024350,2050,2050,2050,2050,0
|
|
20240619,164400,2014024350,2050,2050,2050,2050,0
|
|
20240619,164300,2014024350,2050,2050,2050,2050,0
|
|
20240619,164200,2014024350,2050,2050,2050,2050,0
|
|
20240619,164100,2014024350,2050,2050,2050,2050,0
|
|
20240619,164000,2014024350,2050,2050,2050,2050,0
|
|
20240619,163900,2014024350,2050,2050,2050,2050,0
|
|
20240619,163800,2014024350,2050,2050,2050,2050,0
|
|
20240619,163700,2014024350,2050,2050,2050,2050,0
|
|
20240619,163600,2014024350,2050,2050,2050,2050,0
|
|
20240619,163500,2014024350,2050,2050,2050,2050,0
|
|
20240619,163400,2014024350,2050,2050,2050,2050,0
|
|
20240619,163300,2014024350,2050,2050,2050,2050,0
|
|
20240619,163200,2014024350,2050,2050,2050,2050,0
|
|
20240619,163100,2014024350,2050,2050,2050,2050,0
|
|
20240619,163000,2014024350,2050,2050,2050,2050,0
|
|
20240619,162900,2014024350,2050,2050,2050,2050,0
|
|
20240619,162800,2014024350,2050,2050,2050,2050,0
|
|
20240619,162700,2014024350,2050,2050,2050,2050,0
|
|
20240619,162600,2014024350,2050,2050,2050,2050,25415
|
|
20240619,162500,2014024350,2050,2050,2050,2050,0
|
|
20240619,162400,2014024350,2050,2050,2050,2050,0
|
|
20240619,162300,2014024350,2050,2050,2050,2050,0
|
|
20240619,162200,2014024350,2050,2050,2050,2050,0
|
|
20240619,162100,2014024350,2050,2050,2050,2050,0
|
|
20240619,162000,2014024350,2050,2050,2050,2050,0
|
|
20240619,161900,2014024350,2050,2050,2050,2050,0
|
|
20240619,161800,2014024350,2050,2050,2050,2050,0
|
|
20240619,161700,2014024350,2050,2050,2050,2050,0
|
|
20240619,161600,2014024350,2050,2050,2050,2050,0
|
|
20240619,161500,2014024350,2050,2050,2050,2050,0
|
|
20240619,161400,2014024350,2050,2050,2050,2050,0
|
|
20240619,161300,2014024350,2050,2050,2050,2050,0
|
|
20240619,161200,2014024350,2050,2050,2050,2050,0
|
|
20240619,161100,2014024350,2050,2050,2050,2050,0
|
|
20240619,161000,2014024350,2050,2050,2050,2050,0
|
|
20240619,160900,2014024350,2050,2050,2050,2050,0
|
|
20240619,160800,2014024350,2050,2050,2050,2050,0
|
|
20240619,160700,2014024350,2050,2050,2050,2050,0
|
|
20240619,160600,2014024350,2050,2050,2050,2050,0
|
|
20240619,160500,2014024350,2050,2050,2050,2050,0
|
|
20240619,160400,2014024350,2050,2050,2050,2050,0
|
|
20240619,160300,2014024350,2050,2050,2050,2050,0
|
|
20240619,160200,2014024350,2050,2050,2050,2050,0
|
|
20240619,160100,2014024350,2050,2050,2050,2050,0
|
|
20240619,160000,2014024350,2050,2050,2050,2050,0
|
|
20240619,155900,2014024350,2050,2050,2050,2050,0
|
|
20240619,155800,2014024350,2050,2050,2050,2050,0
|
|
20240619,155700,2014024350,2050,2050,2050,2050,0
|
|
20240619,155600,2014024350,2050,2050,2050,2050,25415
|
|
20240619,155500,2014024350,2050,2050,2050,2050,0
|
|
20240619,155400,2014024350,2050,2050,2050,2050,0
|
|
20240619,155300,2014024350,2050,2050,2050,2050,0
|
|
20240619,155200,2014024350,2050,2050,2050,2050,0
|
|
20240619,155100,2014024350,2050,2050,2050,2050,0
|
|
20240619,155000,2014024350,2050,2050,2050,2050,0
|
|
20240619,154900,2014024350,2050,2050,2050,2050,0
|
|
20240619,154800,2014024350,2050,2050,2050,2050,0
|
|
20240619,154700,2014024350,2050,2050,2050,2050,0
|
|
20240619,154600,2014024350,2050,2050,2050,2050,0
|
|
20240619,154500,2014024350,2050,2050,2050,2050,0
|
|
20240619,154400,2014024350,2050,2050,2050,2050,0
|
|
20240619,154300,2014024350,2050,2050,2050,2050,0
|
|
20240619,154200,2014024350,2050,2050,2050,2050,0
|
|
20240619,154100,2014024350,2050,2050,2050,2050,0
|
|
20240619,154000,2014024350,2050,2050,2050,2050,0
|
|
20240619,153900,2014024350,2050,2050,2050,2050,0
|
|
20240619,153800,2014024350,2050,2050,2050,2050,0
|
|
20240619,153700,2014024350,2050,2050,2050,2050,0
|
|
20240619,153600,2014024350,2050,2050,2050,2050,0
|
|
20240619,153500,2014024350,2050,2050,2050,2050,0
|
|
20240619,153400,2014024350,2050,2050,2050,2050,0
|
|
20240619,153300,2014024350,2050,2050,2050,2050,0
|
|
20240619,153200,2014024350,2050,2050,2050,2050,0
|
|
20240619,153100,2014024350,2050,2050,2050,2050,0
|
|
20240619,153000,2014024350,2050,2050,2050,2050,25415
|
|
20240619,152900,1961923600,2055,2055,2055,2055,0
|
|
20240619,152800,1961923600,2055,2055,2055,2055,0
|
|
20240619,152700,1961923600,2055,2055,2055,2055,0
|
|
20240619,152600,1961923600,2055,2055,2055,2055,0
|
|
20240619,152500,1961923600,2055,2055,2055,2055,0
|
|
20240619,152400,1961923600,2055,2055,2055,2055,0
|
|
20240619,152300,1961923600,2055,2055,2055,2055,0
|
|
20240619,152200,1961923600,2055,2055,2055,2055,0
|
|
20240619,152100,1961923600,2055,2055,2055,2055,0
|
|
20240619,152000,1961923600,2055,2055,2055,2055,0
|
|
20240619,151900,1961923600,2055,2050,2055,2050,10169
|
|
20240619,151800,1941074610,2055,2050,2055,2050,1062
|
|
20240619,151700,1938894955,2055,2055,2055,2050,2706
|
|
20240619,151600,1933347385,2050,2050,2055,2050,655
|
|
20240619,151500,1932003385,2055,2050,2055,2050,373
|
|
20240619,151400,1931237715,2055,2055,2055,2050,853
|
|
20240619,151300,1929489050,2055,2050,2055,2050,608
|
|
20240619,151200,1928242645,2055,2050,2055,2050,26
|
|
20240619,151100,1928189225,2050,2055,2055,2050,382
|
|
20240619,151000,1927405625,2050,2055,2055,2050,707
|
|
20240619,150900,1925953480,2050,2055,2055,2050,625
|
|
20240619,150800,1924671965,2050,2055,2055,2050,1576
|
|
20240619,150700,1921434310,2055,2050,2055,2050,558
|
|
20240619,150600,1920287805,2050,2055,2055,2050,41
|
|
20240619,150500,1920203560,2050,2055,2055,2050,213
|
|
20240619,150400,1919765885,2055,2060,2060,2055,4016
|
|
20240619,150300,1911512995,2055,2055,2060,2055,2907
|
|
20240619,150200,1905539105,2055,2050,2055,2050,10249
|
|
20240619,150100,1884483150,2050,2055,2055,2050,1307
|
|
20240619,150000,1881801240,2055,2055,2055,2050,93
|
|
20240619,145900,1881610215,2055,2055,2055,2050,8263
|
|
20240619,145800,1864631555,2050,2050,2055,2050,516
|
|
20240619,145700,1863573700,2050,2050,2055,2050,259
|
|
20240619,145600,1863042740,2055,2050,2055,2050,481
|
|
20240619,145500,1862055310,2050,2055,2055,2050,509
|
|
20240619,145400,1861009325,2055,2055,2060,2055,506
|
|
20240619,145300,1859969485,2060,2055,2060,2055,1780
|
|
20240619,145200,1856311335,2055,2060,2060,2055,1318
|
|
20240619,145100,1853602055,2060,2060,2060,2055,695
|
|
20240619,145000,1852173810,2055,2060,2060,2055,272
|
|
20240619,144900,1851614325,2060,2060,2060,2055,2399
|
|
20240619,144800,1846678840,2060,2055,2060,2055,8851
|
|
20240619,144700,1828490025,2050,2050,2050,2050,0
|
|
20240619,144600,1828490025,2050,2055,2055,2050,378
|
|
20240619,144500,1827715115,2055,2055,2055,2055,2
|
|
20240619,144400,1827711005,2050,2055,2055,2050,1393
|
|
20240619,144300,1824855285,2055,2055,2055,2055,10211
|
|
20240619,144200,1803871680,2050,2055,2055,2050,1598
|
|
20240619,144100,1800590690,2055,2055,2055,2055,102
|
|
20240619,144000,1800381080,2055,2050,2055,2050,98
|
|
20240619,143900,1800180175,2050,2050,2050,2050,290
|
|
20240619,143800,1799585675,2055,2055,2055,2055,20
|
|
20240619,143700,1799544575,2055,2055,2055,2050,469
|
|
20240619,143600,1798582235,2055,2050,2055,2050,545
|
|
20240619,143500,1797464895,2050,2050,2050,2050,300
|
|
20240619,143400,1796849895,2050,2050,2050,2050,2300
|
|
20240619,143300,1792134895,2050,2055,2055,2050,5004
|
|
20240619,143200,1781876675,2055,2055,2055,2055,16
|
|
20240619,143100,1781843795,2055,2050,2055,2050,393
|
|
20240619,143000,1781038130,2050,2050,2050,2050,100
|
|
20240619,142900,1780833130,2050,2055,2055,2050,102
|
|
20240619,142800,1780624025,2050,2050,2050,2050,4
|
|
20240619,142700,1780615825,2055,2055,2055,2055,592
|
|
20240619,142600,1779399265,2055,2050,2055,2050,604
|
|
20240619,142500,1778161055,2055,2050,2055,2050,505
|
|
20240619,142400,1777125780,2055,2055,2055,2055,344
|
|
20240619,142300,1776418860,2055,2055,2055,2055,0
|
|
20240619,142200,1776418860,2055,2050,2055,2050,381
|
|
20240619,142100,1775637755,2050,2050,2055,2050,641
|
|
20240619,142000,1774323695,2055,2055,2055,2055,0
|
|
20240619,141900,1774323695,2055,2055,2055,2050,1153
|
|
20240619,141800,1771955780,2055,2050,2055,2050,493
|
|
20240619,141700,1770945090,2055,2055,2055,2055,502
|
|
20240619,141600,1769913480,2050,2050,2050,2050,200
|
|
20240619,141500,1769503480,2055,2055,2055,2055,741
|
|
20240619,141400,1767980725,2055,2050,2055,2050,151
|
|
20240619,141300,1767671170,2050,2050,2050,2050,2237
|
|
20240619,141200,1763085320,2055,2055,2055,2055,2
|
|
20240619,141100,1763081210,2050,2050,2050,2050,886
|
|
20240619,141000,1761264910,2050,2055,2055,2050,648
|
|
20240619,140900,1759936505,2055,2055,2055,2055,20
|
|
20240619,140800,1759895405,2055,2055,2055,2055,218
|
|
20240619,140700,1759447415,2055,2050,2055,2050,143
|
|
20240619,140600,1759153925,2055,2055,2055,2055,248
|
|
20240619,140500,1758644285,2055,2055,2055,2055,0
|
|
20240619,140400,1758644285,2055,2055,2055,2055,566
|
|
20240619,140300,1757481155,2055,2055,2055,2055,1023
|
|
20240619,140200,1755378890,2050,2050,2050,2050,2121
|
|
20240619,140100,1751030840,2050,2055,2055,2050,1247
|
|
20240619,140000,1748474480,2050,2050,2055,2050,2329
|
|
20240619,135900,1743700020,2050,2050,2055,2050,4453
|
|
20240619,135800,1734559175,2050,2055,2055,2050,261
|
|
20240619,135700,1734022825,2055,2055,2055,2055,682
|
|
20240619,135600,1732621315,2055,2055,2055,2055,5
|
|
20240619,135500,1732611040,2055,2050,2055,2050,1046
|
|
20240619,135400,1730466505,2055,2055,2055,2055,1443
|
|
20240619,135300,1727501140,2055,2055,2055,2055,2335
|
|
20240619,135200,1722702715,2055,2055,2055,2055,40
|
|
20240619,135100,1722620515,2055,2055,2055,2050,363
|
|
20240619,135000,1721876295,2050,2050,2050,2050,14564
|
|
20240619,134900,1692020095,2055,2050,2055,2050,3857
|
|
20240619,134800,1684099735,2055,2055,2055,2055,165
|
|
20240619,134700,1683760660,2055,2055,2055,2055,2
|
|
20240619,134600,1683756550,2055,2055,2055,2055,2
|
|
20240619,134500,1683752440,2055,2055,2055,2055,5
|
|
20240619,134400,1683742165,2055,2055,2055,2050,42
|
|
20240619,134300,1683655860,2050,2050,2050,2050,1302
|
|
20240619,134200,1680986760,2055,2055,2055,2055,1
|
|
20240619,134100,1680984705,2055,2055,2055,2055,207
|
|
20240619,134000,1680559320,2055,2055,2055,2050,799
|
|
20240619,133900,1678921350,2050,2050,2050,2045,8692
|
|
20240619,133800,1661114150,2055,2050,2055,2050,5078
|
|
20240619,133700,1650704240,2050,2055,2055,2050,783
|
|
20240619,133600,1649099015,2055,2050,2055,2050,1633
|
|
20240619,133500,1645751355,2050,2050,2050,2050,2020
|
|
20240619,133400,1641610355,2050,2050,2050,2050,2000
|
|
20240619,133300,1637510355,2055,2055,2055,2055,0
|
|
20240619,133200,1637510355,2055,2055,2055,2055,3
|
|
20240619,133100,1637504190,2050,2055,2055,2050,1595
|
|
20240619,133000,1634233405,2050,2050,2055,2050,2702
|
|
20240619,132900,1628694295,2050,2050,2050,2050,150
|
|
20240619,132800,1628386795,2050,2055,2055,2050,568
|
|
20240619,132700,1627220780,2055,2055,2055,2055,98
|
|
20240619,132600,1627019390,2055,2055,2055,2055,0
|
|
20240619,132500,1627019390,2055,2055,2055,2050,189
|
|
20240619,132400,1626631000,2055,2055,2060,2055,466
|
|
20240619,132300,1625673360,2055,2055,2055,2055,589
|
|
20240619,132200,1624462965,2055,2055,2055,2055,1055
|
|
20240619,132100,1622294940,2055,2055,2055,2055,493
|
|
20240619,132000,1621281825,2060,2060,2060,2060,0
|
|
20240619,131900,1621281825,2060,2060,2060,2060,12
|
|
20240619,131800,1621257105,2050,2055,2060,2050,1558
|
|
20240619,131700,1618056445,2055,2055,2055,2055,100
|
|
20240619,131600,1617850945,2055,2060,2060,2055,851
|
|
20240619,131500,1616102065,2060,2055,2060,2055,6701
|
|
20240619,131400,1602331405,2055,2055,2055,2055,229
|
|
20240619,131300,1601860810,2055,2055,2055,2055,391
|
|
20240619,131200,1601057305,2055,2060,2060,2055,224
|
|
20240619,131100,1600596980,2055,2050,2060,2050,2962
|
|
20240619,131000,1594520415,2050,2055,2055,2050,2748
|
|
20240619,130900,1588874545,2055,2055,2055,2055,134
|
|
20240619,130800,1588599175,2055,2055,2055,2055,17
|
|
20240619,130700,1588564240,2055,2055,2055,2055,10
|
|
20240619,130600,1588543690,2060,2060,2060,2060,132
|
|
20240619,130500,1588271770,2055,2055,2060,2055,3375
|
|
20240619,130400,1581336135,2055,2055,2055,2050,8369
|
|
20240619,130300,1564168935,2055,2055,2055,2050,200
|
|
20240619,130200,1563758660,2055,2055,2055,2055,185
|
|
20240619,130100,1563378485,2055,2055,2055,2050,3026
|
|
20240619,130000,1557165155,2055,2060,2060,2055,114
|
|
20240619,125900,1556930815,2055,2060,2060,2055,64
|
|
20240619,125800,1556799270,2055,2055,2060,2055,1160
|
|
20240619,125700,1554415460,2055,2055,2055,2055,1368
|
|
20240619,125600,1551604220,2055,2055,2055,2055,313
|
|
20240619,125500,1550961005,2060,2060,2060,2060,1
|
|
20240619,125400,1550958945,2055,2055,2055,2055,3617
|
|
20240619,125300,1543526010,2050,2055,2055,2050,648
|
|
20240619,125200,1542195870,2055,2055,2055,2055,0
|
|
20240619,125100,1542195870,2055,2055,2055,2055,4
|
|
20240619,125000,1542187650,2050,2055,2055,2050,4089
|
|
20240619,124900,1533805045,2055,2055,2055,2050,75
|
|
20240619,124800,1533651280,2050,2050,2050,2050,58
|
|
20240619,124700,1533532380,2050,2050,2050,2050,3145
|
|
20240619,124600,1527085130,2050,2055,2055,2050,108
|
|
20240619,124500,1526863480,2050,2050,2050,2050,5211
|
|
20240619,124400,1516180930,2050,2050,2050,2050,1349
|
|
20240619,124300,1513415480,2050,2050,2050,2050,508
|
|
20240619,124200,1512374080,2055,2055,2055,2055,0
|
|
20240619,124100,1512374080,2055,2055,2055,2055,605
|
|
20240619,124000,1511130805,2055,2055,2055,2055,58
|
|
20240619,123900,1511011615,2055,2055,2055,2055,193
|
|
20240619,123800,1510615000,2055,2055,2055,2055,7691
|
|
20240619,123700,1494809995,2055,2055,2055,2055,1122
|
|
20240619,123600,1492504285,2055,2055,2055,2055,269
|
|
20240619,123500,1491951490,2055,2055,2055,2055,216
|
|
20240619,123400,1491507610,2055,2055,2055,2055,2656
|
|
20240619,123300,1486049530,2060,2060,2060,2060,90
|
|
20240619,123200,1485864130,2060,2055,2060,2055,258
|
|
20240619,123100,1485333440,2060,2060,2060,2060,43
|
|
20240619,123000,1485244860,2060,2060,2060,2060,659
|
|
20240619,122900,1483887320,2060,2055,2060,2055,1815
|
|
20240619,122800,1480156745,2055,2055,2055,2055,1300
|
|
20240619,122700,1477485245,2050,2050,2050,2050,520
|
|
20240619,122600,1476419245,2055,2050,2055,2050,917
|
|
20240619,122500,1474536350,2055,2050,2055,2050,1952
|
|
20240619,122400,1470528705,2050,2050,2050,2050,1024
|
|
20240619,122300,1468429505,2050,2055,2055,2050,2690
|
|
20240619,122200,1462914635,2055,2055,2055,2050,5244
|
|
20240619,122100,1452152405,2055,2055,2055,2050,965
|
|
20240619,122000,1450169870,2055,2055,2055,2050,240
|
|
20240619,121900,1449677170,2055,2055,2055,2050,824
|
|
20240619,121800,1447983960,2055,2050,2055,2050,1618
|
|
20240619,121700,1444667000,2055,2055,2055,2055,813
|
|
20240619,121600,1442996285,2050,2055,2055,2050,624
|
|
20240619,121500,1441714965,2055,2055,2055,2050,1993
|
|
20240619,121400,1437623465,2050,2055,2055,2050,274
|
|
20240619,121300,1437060765,2055,2055,2055,2055,306
|
|
20240619,121200,1436431935,2055,2055,2055,2055,1300
|
|
20240619,121100,1433760435,2060,2055,2060,2055,885
|
|
20240619,121000,1431941755,2055,2055,2055,2055,4597
|
|
20240619,120900,1422494920,2055,2060,2060,2055,6060
|
|
20240619,120800,1410041610,2060,2055,2060,2055,2117
|
|
20240619,120700,1405691170,2060,2060,2060,2060,400
|
|
20240619,120600,1404867170,2060,2060,2060,2060,209
|
|
20240619,120500,1404436630,2055,2055,2060,2055,517
|
|
20240619,120400,1403372195,2060,2060,2060,2060,6
|
|
20240619,120300,1403359835,2060,2065,2065,2060,2264
|
|
20240619,120200,1398695975,2065,2065,2065,2065,0
|
|
20240619,120100,1398695975,2065,2060,2065,2060,3110
|
|
20240619,120000,1392288870,2060,2060,2060,2055,1228
|
|
20240619,115900,1389759195,2060,2060,2060,2060,2100
|
|
20240619,115800,1385433195,2060,2055,2060,2055,25318
|
|
20240619,115700,1333278405,2055,2050,2055,2050,901
|
|
20240619,115600,1331427655,2050,2055,2060,2050,4136
|
|
20240619,115500,1322932865,2055,2055,2055,2050,5055
|
|
20240619,115400,1312545090,2050,2050,2050,2050,828
|
|
20240619,115300,1310847690,2055,2055,2055,2055,0
|
|
20240619,115200,1310847690,2055,2055,2055,2050,230
|
|
20240619,115100,1310375290,2055,2050,2055,2050,359
|
|
20240619,115000,1309638490,2050,2050,2050,2050,145
|
|
20240619,114900,1309341240,2050,2055,2055,2050,297
|
|
20240619,114800,1308732140,2055,2055,2055,2055,0
|
|
20240619,114700,1308732140,2055,2055,2055,2055,10
|
|
20240619,114600,1308711590,2050,2050,2050,2050,66
|
|
20240619,114500,1308576290,2055,2055,2055,2055,408
|
|
20240619,114400,1307737850,2050,2050,2055,2050,2301
|
|
20240619,114300,1303010800,2055,2055,2055,2055,111
|
|
20240619,114200,1302782695,2055,2055,2055,2055,5630
|
|
20240619,114100,1291213045,2055,2055,2055,2055,3611
|
|
20240619,114000,1283792440,2055,2055,2055,2050,298
|
|
20240619,113900,1283180990,2055,2055,2055,2055,307
|
|
20240619,113800,1282550105,2055,2055,2055,2055,3749
|
|
20240619,113700,1274845910,2055,2055,2055,2055,0
|
|
20240619,113600,1274845910,2055,2055,2055,2050,3927
|
|
20240619,113500,1266780855,2055,2055,2055,2050,5117
|
|
20240619,113400,1256265710,2055,2050,2055,2050,221
|
|
20240619,113300,1255811560,2050,2050,2055,2050,1341
|
|
20240619,113200,1253057510,2050,2050,2050,2050,84
|
|
20240619,113100,1252885310,2055,2055,2055,2050,241
|
|
20240619,113000,1252390550,2055,2050,2055,2050,433
|
|
20240619,112900,1251502845,2055,2050,2055,2050,1878
|
|
20240619,112800,1247652905,2050,2055,2055,2045,48556
|
|
20240619,112700,1148112775,2050,2055,2055,2050,76
|
|
20240619,112600,1147956885,2055,2055,2055,2055,10109
|
|
20240619,112500,1127182890,2055,2055,2055,2055,132
|
|
20240619,112400,1126911630,2055,2055,2060,2055,76
|
|
20240619,112300,1126755435,2055,2060,2060,2055,1350
|
|
20240619,112200,1123981125,2060,2060,2060,2055,1043
|
|
20240619,112100,1121837705,2060,2055,2060,2055,168
|
|
20240619,112000,1121491915,2060,2060,2060,2060,346
|
|
20240619,111900,1120779155,2060,2055,2060,2055,9194
|
|
20240619,111800,1101854780,2060,2055,2060,2055,1116
|
|
20240619,111700,1099556400,2055,2060,2060,2055,174
|
|
20240619,111600,1099198760,2055,2055,2060,2055,1778
|
|
20240619,111500,1095538785,2060,2055,2060,2055,849
|
|
20240619,111400,1093790350,2055,2055,2055,2055,59
|
|
20240619,111300,1093669105,2060,2055,2060,2055,6279
|
|
20240619,111200,1080750155,2055,2055,2060,2055,3410
|
|
20240619,111100,1073741385,2055,2055,2055,2055,0
|
|
20240619,111000,1073741385,2055,2055,2060,2055,300
|
|
20240619,110900,1073124675,2055,2060,2060,2055,1003
|
|
20240619,110800,1071063495,2060,2060,2060,2060,253
|
|
20240619,110700,1070542315,2060,2060,2060,2060,1
|
|
20240619,110600,1070540255,2060,2060,2060,2060,1
|
|
20240619,110500,1070538195,2060,2060,2060,2055,161
|
|
20240619,110400,1070206830,2060,2060,2060,2055,138
|
|
20240619,110300,1069923175,2055,2060,2060,2050,2845
|
|
20240619,110200,1064081965,2060,2060,2060,2055,2122
|
|
20240619,110100,1059721210,2060,2060,2060,2060,0
|
|
20240619,110000,1059721210,2060,2055,2060,2050,1090
|
|
20240619,105900,1057482600,2055,2060,2060,2055,40
|
|
20240619,105800,1057400230,2055,2055,2060,2055,3526
|
|
20240619,105700,1050154295,2060,2060,2060,2060,416
|
|
20240619,105600,1049297335,2060,2060,2060,2060,400
|
|
20240619,105500,1048473335,2060,2060,2060,2055,3860
|
|
20240619,105400,1040526375,2055,2060,2060,2055,751
|
|
20240619,105300,1038983045,2060,2060,2060,2055,7602
|
|
20240619,105200,1023360895,2060,2060,2060,2055,1325
|
|
20240619,105100,1020631695,2060,2055,2060,2055,3085
|
|
20240619,105000,1014291805,2060,2060,2060,2055,2469
|
|
20240619,104900,1009215665,2060,2055,2060,2055,1039
|
|
20240619,104800,1007080515,2060,2055,2060,2055,495
|
|
20240619,104700,1006061160,2060,2055,2060,2055,15733
|
|
20240619,104600,973729810,2060,2060,2060,2060,77
|
|
20240619,104500,973571190,2060,2065,2065,2060,3123
|
|
20240619,104400,967137100,2060,2060,2060,2060,727
|
|
20240619,104300,965639480,2060,2060,2060,2060,1104
|
|
20240619,104200,963365240,2065,2060,2065,2055,12268
|
|
20240619,104100,938141350,2060,2060,2060,2060,1993
|
|
20240619,104000,934035770,2060,2060,2065,2060,958
|
|
20240619,103900,932062255,2060,2065,2065,2060,1230
|
|
20240619,103800,929524445,2060,2060,2060,2060,3420
|
|
20240619,103700,922479245,2065,2060,2065,2055,3047
|
|
20240619,103600,916202425,2060,2055,2060,2055,625
|
|
20240619,103500,914915425,2060,2060,2060,2055,68
|
|
20240619,103400,914775350,2060,2060,2060,2060,151
|
|
20240619,103300,914464290,2060,2065,2065,2060,3817
|
|
20240619,103200,906601095,2065,2065,2065,2065,5000
|
|
20240619,103100,896276095,2060,2060,2065,2060,4239
|
|
20240619,103000,887543715,2060,2060,2060,2060,1201
|
|
20240619,102900,885069655,2060,2065,2065,2060,726
|
|
20240619,102800,883573465,2065,2065,2065,2065,4392
|
|
20240619,102700,874503985,2065,2065,2065,2065,73
|
|
20240619,102600,874353240,2065,2065,2065,2065,300
|
|
20240619,102500,873733740,2065,2060,2065,2060,22
|
|
20240619,102400,873688320,2060,2060,2065,2060,2518
|
|
20240619,102300,868496240,2060,2060,2060,2060,6157
|
|
20240619,102200,855812820,2060,2060,2060,2060,87
|
|
20240619,102100,855633600,2060,2060,2060,2055,803
|
|
20240619,102000,853979920,2060,2060,2060,2060,703
|
|
20240619,101900,852531740,2060,2055,2060,2055,1462
|
|
20240619,101800,849524815,2055,2055,2060,2055,4102
|
|
20240619,101700,841095200,2055,2060,2060,2055,816
|
|
20240619,101600,839418160,2060,2055,2060,2055,110
|
|
20240619,101500,839191810,2060,2060,2060,2055,1432
|
|
20240619,101400,836246890,2060,2060,2060,2060,380
|
|
20240619,101300,835464090,2055,2055,2055,2055,2054
|
|
20240619,101200,831243120,2060,2055,2060,2055,1001
|
|
20240619,101100,829186060,2060,2060,2060,2060,1050
|
|
20240619,101000,827023060,2055,2060,2060,2055,1768
|
|
20240619,100900,823384180,2060,2060,2060,2055,12870
|
|
20240619,100800,796884115,2060,2065,2065,2060,457
|
|
20240619,100700,795941910,2065,2060,2065,2060,1156
|
|
20240619,100600,793559540,2065,2060,2065,2060,6643
|
|
20240619,100500,779874140,2060,2055,2060,2055,2561
|
|
20240619,100400,774603480,2060,2060,2060,2060,4001
|
|
20240619,100300,766361420,2055,2060,2060,2055,4598
|
|
20240619,100200,756912380,2060,2060,2060,2055,1825
|
|
20240619,100100,753161970,2060,2055,2060,2055,3505
|
|
20240619,100000,745958015,2055,2055,2060,2055,4423
|
|
20240619,095900,736867190,2055,2060,2060,2055,11010
|
|
20240619,095800,714239620,2060,2060,2060,2060,2028
|
|
20240619,095700,710061940,2060,2060,2060,2055,1237
|
|
20240619,095600,707516220,2060,2055,2060,2055,1290
|
|
20240619,095500,704859375,2055,2055,2060,2055,5077
|
|
20240619,095400,694425935,2060,2060,2060,2055,267
|
|
20240619,095300,693876165,2060,2065,2065,2060,7733
|
|
20240619,095200,677945585,2060,2060,2065,2060,225
|
|
20240619,095100,677482080,2065,2060,2065,2060,2902
|
|
20240619,095000,671501400,2060,2060,2060,2060,3770
|
|
20240619,094900,663735200,2060,2065,2065,2060,857
|
|
20240619,094800,661969200,2065,2060,2065,2055,383
|
|
20240619,094700,661179145,2060,2060,2065,2060,25673
|
|
20240619,094600,608292680,2065,2065,2070,2065,1726
|
|
20240619,094500,604728485,2070,2065,2070,2065,1041
|
|
20240619,094400,602578805,2065,2065,2065,2065,3920
|
|
20240619,094300,594484005,2060,2070,2070,2060,2875
|
|
20240619,094200,588546430,2065,2065,2070,2065,2181
|
|
20240619,094100,584042635,2065,2065,2065,2060,548
|
|
20240619,094000,582913540,2065,2070,2070,2060,12432
|
|
20240619,093900,557250490,2070,2070,2070,2065,19
|
|
20240619,093800,557211210,2065,2070,2070,2065,3251
|
|
20240619,093700,550497860,2070,2070,2070,2065,29
|
|
20240619,093600,550437930,2070,2070,2070,2070,533
|
|
20240619,093500,549334620,2065,2065,2070,2065,11082
|
|
20240619,093400,526449880,2070,2070,2070,2070,2000
|
|
20240619,093300,522309880,2070,2070,2070,2070,24
|
|
20240619,093200,522260200,2070,2070,2070,2070,1797
|
|
20240619,093100,518540410,2065,2070,2070,2065,1777
|
|
20240619,093000,514864520,2070,2070,2075,2070,1244
|
|
20240619,092900,512289435,2070,2070,2075,2070,5484
|
|
20240619,092800,500937550,2070,2065,2070,2065,1329
|
|
20240619,092700,498192850,2065,2065,2065,2065,4871
|
|
20240619,092600,488134235,2070,2060,2070,2060,2328
|
|
20240619,092500,483327905,2065,2060,2065,2060,1511
|
|
20240619,092400,480215190,2060,2060,2060,2055,9716
|
|
20240619,092300,460202425,2060,2060,2060,2055,3142
|
|
20240619,092200,453740310,2060,2055,2060,2055,4783
|
|
20240619,092100,443899730,2055,2060,2060,2055,19693
|
|
20240619,092000,403333160,2060,2060,2065,2060,6583
|
|
20240619,091900,389771295,2060,2070,2070,2060,2565
|
|
20240619,091800,384476465,2070,2060,2070,2060,1132
|
|
20240619,091700,382137495,2065,2070,2070,2065,13416
|
|
20240619,091600,354420230,2070,2065,2070,2065,14746
|
|
20240619,091500,323914010,2070,2070,2070,2065,278
|
|
20240619,091400,323339655,2070,2070,2070,2065,6771
|
|
20240619,091300,309337615,2070,2070,2070,2065,1817
|
|
20240619,091200,305580350,2070,2070,2070,2065,3202
|
|
20240619,091100,298954210,2070,2070,2070,2070,322
|
|
20240619,091000,298287670,2070,2065,2070,2060,8209
|
|
20240619,090900,281336090,2065,2070,2070,2060,5702
|
|
20240619,090800,269584290,2070,2050,2070,2050,22738
|
|
20240619,090700,222691285,2050,2060,2060,2050,18018
|
|
20240619,090600,185729575,2060,2060,2065,2060,8539
|
|
20240619,090500,168129310,2060,2060,2065,2055,24895
|
|
20240619,090400,116921640,2065,2065,2065,2060,5607
|
|
20240619,090300,105353730,2065,2060,2065,2060,8912
|
|
20240619,090200,86990790,2060,2065,2070,2060,7114
|
|
20240619,090100,72335430,2060,2065,2070,2060,18582
|
|
20240619,090000,33985765,2070,2070,2070,2065,16370
|