610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,190700,479182390,2280,2280,2280,2280,13419
|
|
20240613,190600,479182390,2280,2280,2280,2280,0
|
|
20240613,190500,479182390,2280,2280,2280,2280,0
|
|
20240613,190400,479182390,2280,2280,2280,2280,0
|
|
20240613,190300,479182390,2280,2280,2280,2280,0
|
|
20240613,190200,479182390,2280,2280,2280,2280,0
|
|
20240613,190100,479182390,2280,2280,2280,2280,0
|
|
20240613,190000,479182390,2280,2280,2280,2280,0
|
|
20240613,185900,479182390,2280,2280,2280,2280,0
|
|
20240613,185800,479182390,2280,2280,2280,2280,0
|
|
20240613,185700,479182390,2280,2280,2280,2280,0
|
|
20240613,185600,479182390,2280,2280,2280,2280,0
|
|
20240613,185500,479182390,2280,2280,2280,2280,0
|
|
20240613,185400,479182390,2280,2280,2280,2280,0
|
|
20240613,185300,479182390,2280,2280,2280,2280,0
|
|
20240613,185200,479182390,2280,2280,2280,2280,0
|
|
20240613,185100,479182390,2280,2280,2280,2280,0
|
|
20240613,185000,479182390,2280,2280,2280,2280,0
|
|
20240613,184900,479182390,2280,2280,2280,2280,0
|
|
20240613,184800,479182390,2280,2280,2280,2280,0
|
|
20240613,184700,479182390,2280,2280,2280,2280,0
|
|
20240613,184600,479182390,2280,2280,2280,2280,0
|
|
20240613,184500,479182390,2280,2280,2280,2280,0
|
|
20240613,184400,479182390,2280,2280,2280,2280,0
|
|
20240613,184300,479182390,2280,2280,2280,2280,0
|
|
20240613,184200,479182390,2280,2280,2280,2280,0
|
|
20240613,184100,479182390,2280,2280,2280,2280,0
|
|
20240613,184000,479182390,2280,2280,2280,2280,0
|
|
20240613,183900,479182390,2280,2280,2280,2280,0
|
|
20240613,183800,479182390,2280,2280,2280,2280,0
|
|
20240613,183700,479182390,2280,2280,2280,2280,13419
|
|
20240613,183600,479182390,2280,2280,2280,2280,0
|
|
20240613,183500,479182390,2280,2280,2280,2280,0
|
|
20240613,183400,479182390,2280,2280,2280,2280,0
|
|
20240613,183300,479182390,2280,2280,2280,2280,0
|
|
20240613,183200,479182390,2280,2280,2280,2280,0
|
|
20240613,183100,479182390,2280,2280,2280,2280,0
|
|
20240613,183000,479182390,2280,2280,2280,2280,0
|
|
20240613,182900,479182390,2280,2280,2280,2280,0
|
|
20240613,182800,479182390,2280,2280,2280,2280,0
|
|
20240613,182700,479182390,2280,2280,2280,2280,0
|
|
20240613,182600,479182390,2280,2280,2280,2280,0
|
|
20240613,182500,479182390,2280,2280,2280,2280,0
|
|
20240613,182400,479182390,2280,2280,2280,2280,0
|
|
20240613,182300,479182390,2280,2280,2280,2280,0
|
|
20240613,182200,479182390,2280,2280,2280,2280,0
|
|
20240613,182100,479182390,2280,2280,2280,2280,0
|
|
20240613,182000,479182390,2280,2280,2280,2280,0
|
|
20240613,181900,479182390,2280,2280,2280,2280,0
|
|
20240613,181800,479182390,2280,2280,2280,2280,0
|
|
20240613,181700,479182390,2280,2280,2280,2280,0
|
|
20240613,181600,479182390,2280,2280,2280,2280,0
|
|
20240613,181500,479182390,2280,2280,2280,2280,0
|
|
20240613,181400,479182390,2280,2280,2280,2280,0
|
|
20240613,181300,479182390,2280,2280,2280,2280,0
|
|
20240613,181200,479182390,2280,2280,2280,2280,0
|
|
20240613,181100,479182390,2280,2280,2280,2280,0
|
|
20240613,181000,479182390,2280,2280,2280,2280,0
|
|
20240613,180900,479182390,2280,2280,2280,2280,0
|
|
20240613,180800,479182390,2280,2280,2280,2280,0
|
|
20240613,180700,479182390,2280,2280,2280,2280,13419
|
|
20240613,180600,479182390,2280,2280,2280,2280,0
|
|
20240613,180500,479182390,2280,2280,2280,2280,0
|
|
20240613,180400,479182390,2280,2280,2280,2280,0
|
|
20240613,180300,479182390,2280,2280,2280,2280,0
|
|
20240613,180200,479182390,2280,2280,2280,2280,0
|
|
20240613,180100,479182390,2280,2280,2280,2280,0
|
|
20240613,180000,479182390,2280,2280,2280,2280,0
|
|
20240613,175900,479182390,2280,2280,2280,2280,0
|
|
20240613,175800,479182390,2280,2280,2280,2280,0
|
|
20240613,175700,479182390,2280,2280,2280,2280,0
|
|
20240613,175600,479182390,2280,2280,2280,2280,0
|
|
20240613,175500,479182390,2280,2280,2280,2280,0
|
|
20240613,175400,479182390,2280,2280,2280,2280,0
|
|
20240613,175300,479182390,2280,2280,2280,2280,0
|
|
20240613,175200,479182390,2280,2280,2280,2280,0
|
|
20240613,175100,479182390,2280,2280,2280,2280,0
|
|
20240613,175000,479182390,2280,2280,2280,2280,0
|
|
20240613,174900,479182390,2280,2280,2280,2280,0
|
|
20240613,174800,479182390,2280,2280,2280,2280,0
|
|
20240613,174700,479182390,2280,2280,2280,2280,0
|
|
20240613,174600,479182390,2280,2280,2280,2280,0
|
|
20240613,174500,479182390,2280,2280,2280,2280,0
|
|
20240613,174400,479182390,2280,2280,2280,2280,0
|
|
20240613,174300,479182390,2280,2280,2280,2280,0
|
|
20240613,174200,479182390,2280,2280,2280,2280,0
|
|
20240613,174100,479182390,2280,2280,2280,2280,0
|
|
20240613,174000,479182390,2280,2280,2280,2280,0
|
|
20240613,173900,479182390,2280,2280,2280,2280,0
|
|
20240613,173800,479182390,2280,2280,2280,2280,0
|
|
20240613,173700,479182390,2280,2280,2280,2280,13419
|
|
20240613,173600,479182390,2280,2280,2280,2280,0
|
|
20240613,173500,479182390,2280,2280,2280,2280,0
|
|
20240613,173400,479182390,2280,2280,2280,2280,0
|
|
20240613,173300,479182390,2280,2280,2280,2280,0
|
|
20240613,173200,479182390,2280,2280,2280,2280,0
|
|
20240613,173100,479182390,2280,2280,2280,2280,0
|
|
20240613,173000,479182390,2280,2280,2280,2280,0
|
|
20240613,172900,479182390,2280,2280,2280,2280,0
|
|
20240613,172800,479182390,2280,2280,2280,2280,0
|
|
20240613,172700,479182390,2280,2280,2280,2280,0
|
|
20240613,172600,479182390,2280,2280,2280,2280,0
|
|
20240613,172500,479182390,2280,2280,2280,2280,0
|
|
20240613,172400,479182390,2280,2280,2280,2280,0
|
|
20240613,172300,479182390,2280,2280,2280,2280,0
|
|
20240613,172200,479182390,2280,2280,2280,2280,0
|
|
20240613,172100,479182390,2280,2280,2280,2280,0
|
|
20240613,172000,479182390,2280,2280,2280,2280,0
|
|
20240613,171900,479182390,2280,2280,2280,2280,0
|
|
20240613,171800,479182390,2280,2280,2280,2280,0
|
|
20240613,171700,479182390,2280,2280,2280,2280,0
|
|
20240613,171600,479182390,2280,2280,2280,2280,0
|
|
20240613,171500,479182390,2280,2280,2280,2280,0
|
|
20240613,171400,479182390,2280,2280,2280,2280,0
|
|
20240613,171300,479182390,2280,2280,2280,2280,0
|
|
20240613,171200,479182390,2280,2280,2280,2280,0
|
|
20240613,171100,479182390,2280,2280,2280,2280,0
|
|
20240613,171000,479182390,2280,2280,2280,2280,0
|
|
20240613,170900,479182390,2280,2280,2280,2280,0
|
|
20240613,170800,479182390,2280,2280,2280,2280,0
|
|
20240613,170700,479182390,2280,2280,2280,2280,13419
|
|
20240613,170600,479182390,2280,2280,2280,2280,0
|
|
20240613,170500,479182390,2280,2280,2280,2280,0
|
|
20240613,170400,479182390,2280,2280,2280,2280,0
|
|
20240613,170300,479182390,2280,2280,2280,2280,0
|
|
20240613,170200,479182390,2280,2280,2280,2280,0
|
|
20240613,170100,479182390,2280,2280,2280,2280,0
|
|
20240613,170000,479182390,2280,2280,2280,2280,0
|
|
20240613,165900,479182390,2280,2280,2280,2280,0
|
|
20240613,165800,479182390,2280,2280,2280,2280,0
|
|
20240613,165700,479182390,2280,2280,2280,2280,0
|
|
20240613,165600,479182390,2280,2280,2280,2280,0
|
|
20240613,165500,479182390,2280,2280,2280,2280,0
|
|
20240613,165400,479182390,2280,2280,2280,2280,0
|
|
20240613,165300,479182390,2280,2280,2280,2280,0
|
|
20240613,165200,479182390,2280,2280,2280,2280,0
|
|
20240613,165100,479182390,2280,2280,2280,2280,0
|
|
20240613,165000,479182390,2280,2280,2280,2280,0
|
|
20240613,164900,479182390,2280,2280,2280,2280,0
|
|
20240613,164800,479182390,2280,2280,2280,2280,0
|
|
20240613,164700,479182390,2280,2280,2280,2280,0
|
|
20240613,164600,479182390,2280,2280,2280,2280,0
|
|
20240613,164500,479182390,2280,2280,2280,2280,0
|
|
20240613,164400,479182390,2280,2280,2280,2280,0
|
|
20240613,164300,479182390,2280,2280,2280,2280,0
|
|
20240613,164200,479182390,2280,2280,2280,2280,0
|
|
20240613,164100,479182390,2280,2280,2280,2280,0
|
|
20240613,164000,479182390,2280,2280,2280,2280,0
|
|
20240613,163900,479182390,2280,2280,2280,2280,0
|
|
20240613,163800,479182390,2280,2280,2280,2280,0
|
|
20240613,163700,479182390,2280,2280,2280,2280,13419
|
|
20240613,163600,479182390,2280,2280,2280,2280,0
|
|
20240613,163500,479182390,2280,2280,2280,2280,0
|
|
20240613,163400,479182390,2280,2280,2280,2280,0
|
|
20240613,163300,479182390,2280,2280,2280,2280,0
|
|
20240613,163200,479182390,2280,2280,2280,2280,0
|
|
20240613,163100,479182390,2280,2280,2280,2280,0
|
|
20240613,163000,479182390,2280,2280,2280,2280,0
|
|
20240613,162900,479182390,2280,2280,2280,2280,0
|
|
20240613,162800,479182390,2280,2280,2280,2280,0
|
|
20240613,162700,479182390,2280,2280,2280,2280,0
|
|
20240613,162600,479182390,2280,2280,2280,2280,0
|
|
20240613,162500,479182390,2280,2280,2280,2280,0
|
|
20240613,162400,479182390,2280,2280,2280,2280,0
|
|
20240613,162300,479182390,2280,2280,2280,2280,0
|
|
20240613,162200,479182390,2280,2280,2280,2280,0
|
|
20240613,162100,479182390,2280,2280,2280,2280,0
|
|
20240613,162000,479182390,2280,2280,2280,2280,0
|
|
20240613,161900,479182390,2280,2280,2280,2280,0
|
|
20240613,161800,479182390,2280,2280,2280,2280,0
|
|
20240613,161700,479182390,2280,2280,2280,2280,0
|
|
20240613,161600,479182390,2280,2280,2280,2280,0
|
|
20240613,161500,479182390,2280,2280,2280,2280,0
|
|
20240613,161400,479182390,2280,2280,2280,2280,0
|
|
20240613,161300,479182390,2280,2280,2280,2280,0
|
|
20240613,161200,479182390,2280,2280,2280,2280,0
|
|
20240613,161100,479182390,2280,2280,2280,2280,0
|
|
20240613,161000,479182390,2280,2280,2280,2280,0
|
|
20240613,160900,479182390,2280,2280,2280,2280,0
|
|
20240613,160800,479182390,2280,2280,2280,2280,0
|
|
20240613,160700,479182390,2280,2280,2280,2280,13419
|
|
20240613,160600,479182390,2280,2280,2280,2280,0
|
|
20240613,160500,479182390,2280,2280,2280,2280,0
|
|
20240613,160400,479182390,2280,2280,2280,2280,0
|
|
20240613,160300,479182390,2280,2280,2280,2280,0
|
|
20240613,160200,479182390,2280,2280,2280,2280,0
|
|
20240613,160100,479182390,2280,2280,2280,2280,0
|
|
20240613,160000,479182390,2280,2280,2280,2280,0
|
|
20240613,155900,479182390,2280,2280,2280,2280,0
|
|
20240613,155800,479182390,2280,2280,2280,2280,0
|
|
20240613,155700,479182390,2280,2280,2280,2280,0
|
|
20240613,155600,479182390,2280,2280,2280,2280,0
|
|
20240613,155500,479182390,2280,2280,2280,2280,0
|
|
20240613,155400,479182390,2280,2280,2280,2280,0
|
|
20240613,155300,479182390,2280,2280,2280,2280,0
|
|
20240613,155200,479182390,2280,2280,2280,2280,0
|
|
20240613,155100,479182390,2280,2280,2280,2280,0
|
|
20240613,155000,479182390,2280,2280,2280,2280,0
|
|
20240613,154900,479182390,2280,2280,2280,2280,0
|
|
20240613,154800,479182390,2280,2280,2280,2280,0
|
|
20240613,154700,479182390,2280,2280,2280,2280,0
|
|
20240613,154600,479182390,2280,2280,2280,2280,0
|
|
20240613,154500,479182390,2280,2280,2280,2280,0
|
|
20240613,154400,479182390,2280,2280,2280,2280,0
|
|
20240613,154300,479182390,2280,2280,2280,2280,0
|
|
20240613,154200,479182390,2280,2280,2280,2280,0
|
|
20240613,154100,479182390,2280,2280,2280,2280,0
|
|
20240613,154000,479182390,2280,2280,2280,2280,0
|
|
20240613,153900,479182390,2280,2280,2280,2280,0
|
|
20240613,153800,479182390,2280,2280,2280,2280,0
|
|
20240613,153700,479182390,2280,2280,2280,2280,13419
|
|
20240613,153600,479182390,2280,2280,2280,2280,0
|
|
20240613,153500,479182390,2280,2280,2280,2280,0
|
|
20240613,153400,479182390,2280,2280,2280,2280,0
|
|
20240613,153300,479182390,2280,2280,2280,2280,0
|
|
20240613,153200,479182390,2280,2280,2280,2280,0
|
|
20240613,153100,479182390,2280,2280,2280,2280,0
|
|
20240613,153000,479182390,2280,2280,2280,2280,13419
|
|
20240613,152900,448587070,2285,2285,2285,2285,0
|
|
20240613,152800,448587070,2285,2285,2285,2285,0
|
|
20240613,152700,448587070,2285,2285,2285,2285,0
|
|
20240613,152600,448587070,2285,2285,2285,2285,0
|
|
20240613,152500,448587070,2285,2285,2285,2285,0
|
|
20240613,152400,448587070,2285,2285,2285,2285,0
|
|
20240613,152300,448587070,2285,2285,2285,2285,0
|
|
20240613,152200,448587070,2285,2285,2285,2285,0
|
|
20240613,152100,448587070,2285,2285,2285,2285,0
|
|
20240613,152000,448587070,2285,2285,2285,2285,0
|
|
20240613,151900,448587070,2285,2285,2285,2285,12
|
|
20240613,151800,448559650,2290,2285,2290,2275,1489
|
|
20240613,151700,445158850,2290,2290,2290,2290,24
|
|
20240613,151600,445103890,2290,2290,2290,2290,1
|
|
20240613,151500,445101600,2285,2285,2285,2285,1999
|
|
20240613,151400,440533885,2280,2280,2280,2280,20
|
|
20240613,151300,440488285,2285,2280,2285,2280,1492
|
|
20240613,151200,437086515,2280,2280,2280,2280,10
|
|
20240613,151100,437063715,2280,2280,2280,2280,500
|
|
20240613,151000,435923715,2280,2280,2280,2280,169
|
|
20240613,150900,435538395,2285,2285,2285,2285,10
|
|
20240613,150800,435515545,2275,2275,2275,2275,0
|
|
20240613,150700,435515545,2275,2275,2275,2275,0
|
|
20240613,150600,435515545,2275,2275,2275,2275,639
|
|
20240613,150500,434061820,2275,2280,2280,2275,13570
|
|
20240613,150400,403174790,2285,2280,2285,2280,445
|
|
20240613,150300,402160185,2280,2280,2280,2280,0
|
|
20240613,150200,402160185,2280,2280,2280,2280,0
|
|
20240613,150100,402160185,2280,2280,2280,2280,956
|
|
20240613,150000,399980505,2285,2285,2285,2285,0
|
|
20240613,145900,399980505,2285,2285,2285,2285,0
|
|
20240613,145800,399980505,2285,2285,2285,2285,0
|
|
20240613,145700,399980505,2285,2285,2285,2285,0
|
|
20240613,145600,399980505,2285,2285,2285,2285,1
|
|
20240613,145500,399978220,2280,2280,2280,2280,0
|
|
20240613,145400,399978220,2280,2280,2280,2280,0
|
|
20240613,145300,399978220,2280,2280,2280,2280,0
|
|
20240613,145200,399978220,2280,2280,2280,2280,0
|
|
20240613,145100,399978220,2280,2280,2280,2280,0
|
|
20240613,145000,399978220,2280,2280,2280,2280,400
|
|
20240613,144900,399066220,2280,2285,2285,2280,2973
|
|
20240613,144800,392287580,2280,2280,2280,2280,0
|
|
20240613,144700,392287580,2280,2280,2280,2280,0
|
|
20240613,144600,392287580,2280,2280,2280,2280,0
|
|
20240613,144500,392287580,2280,2280,2280,2280,0
|
|
20240613,144400,392287580,2280,2285,2285,2280,1890
|
|
20240613,144300,387976410,2285,2285,2285,2285,0
|
|
20240613,144200,387976410,2285,2285,2285,2285,34
|
|
20240613,144100,387898720,2285,2285,2285,2285,733
|
|
20240613,144000,386223815,2285,2285,2285,2285,1314
|
|
20240613,143900,383221325,2285,2285,2285,2285,0
|
|
20240613,143800,383221325,2285,2285,2285,2285,892
|
|
20240613,143700,381183105,2285,2285,2285,2285,0
|
|
20240613,143600,381183105,2285,2285,2285,2285,218
|
|
20240613,143500,380684975,2285,2285,2285,2285,38
|
|
20240613,143400,380598145,2280,2280,2280,2280,0
|
|
20240613,143300,380598145,2280,2280,2280,2280,0
|
|
20240613,143200,380598145,2280,2280,2280,2280,0
|
|
20240613,143100,380598145,2280,2280,2280,2280,1
|
|
20240613,143000,380595865,2290,2290,2290,2290,1
|
|
20240613,142900,380593575,2290,2290,2290,2290,0
|
|
20240613,142800,380593575,2290,2285,2290,2285,450
|
|
20240613,142700,379563325,2280,2280,2280,2280,0
|
|
20240613,142600,379563325,2280,2280,2280,2280,0
|
|
20240613,142500,379563325,2280,2280,2280,2280,80
|
|
20240613,142400,379380925,2280,2280,2280,2280,6
|
|
20240613,142300,379367245,2280,2280,2280,2280,0
|
|
20240613,142200,379367245,2280,2280,2280,2280,1696
|
|
20240613,142100,375500365,2275,2275,2275,2275,1000
|
|
20240613,142000,373225365,2280,2280,2280,2280,3
|
|
20240613,141900,373218525,2280,2280,2280,2280,19216
|
|
20240613,141800,329406045,2285,2285,2285,2285,1000
|
|
20240613,141700,327121045,2285,2285,2285,2285,37
|
|
20240613,141600,327036500,2285,2285,2285,2285,0
|
|
20240613,141500,327036500,2285,2290,2290,2285,500
|
|
20240613,141400,325893950,2285,2285,2285,2285,0
|
|
20240613,141300,325893950,2285,2285,2285,2285,0
|
|
20240613,141200,325893950,2285,2285,2285,2285,0
|
|
20240613,141100,325893950,2285,2285,2285,2285,0
|
|
20240613,141000,325893950,2285,2285,2285,2285,0
|
|
20240613,140900,325893950,2285,2285,2285,2285,0
|
|
20240613,140800,325893950,2285,2285,2285,2285,0
|
|
20240613,140700,325893950,2285,2285,2285,2285,0
|
|
20240613,140600,325893950,2285,2285,2285,2285,0
|
|
20240613,140500,325893950,2285,2285,2285,2285,0
|
|
20240613,140400,325893950,2285,2285,2285,2285,1384
|
|
20240613,140300,322731510,2290,2290,2290,2290,100
|
|
20240613,140200,322502510,2290,2290,2290,2290,0
|
|
20240613,140100,322502510,2290,2290,2290,2290,0
|
|
20240613,140000,322502510,2290,2290,2290,2290,0
|
|
20240613,135900,322502510,2290,2290,2290,2290,0
|
|
20240613,135800,322502510,2290,2290,2290,2290,0
|
|
20240613,135700,322502510,2290,2290,2290,2290,0
|
|
20240613,135600,322502510,2290,2290,2290,2290,0
|
|
20240613,135500,322502510,2290,2290,2290,2290,1
|
|
20240613,135400,322500220,2290,2290,2290,2290,1
|
|
20240613,135300,322497930,2285,2285,2285,2285,0
|
|
20240613,135200,322497930,2285,2285,2285,2285,0
|
|
20240613,135100,322497930,2285,2285,2285,2285,110
|
|
20240613,135000,322246580,2285,2285,2285,2285,0
|
|
20240613,134900,322246580,2285,2285,2285,2285,0
|
|
20240613,134800,322246580,2285,2285,2285,2285,0
|
|
20240613,134700,322246580,2285,2290,2290,2285,5
|
|
20240613,134600,322235145,2285,2285,2285,2285,0
|
|
20240613,134500,322235145,2285,2285,2285,2285,0
|
|
20240613,134400,322235145,2285,2285,2285,2285,0
|
|
20240613,134300,322235145,2285,2285,2285,2285,0
|
|
20240613,134200,322235145,2285,2285,2285,2285,0
|
|
20240613,134100,322235145,2285,2285,2285,2285,10
|
|
20240613,134000,322212295,2290,2290,2290,2290,0
|
|
20240613,133900,322212295,2290,2290,2290,2290,0
|
|
20240613,133800,322212295,2290,2290,2290,2290,222
|
|
20240613,133700,321703915,2290,2290,2290,2290,0
|
|
20240613,133600,321703915,2290,2290,2290,2290,0
|
|
20240613,133500,321703915,2290,2290,2290,2290,0
|
|
20240613,133400,321703915,2290,2290,2290,2290,0
|
|
20240613,133300,321703915,2290,2290,2290,2290,1
|
|
20240613,133200,321701625,2290,2290,2290,2290,0
|
|
20240613,133100,321701625,2290,2290,2290,2290,0
|
|
20240613,133000,321701625,2290,2290,2290,2290,0
|
|
20240613,132900,321701625,2290,2290,2290,2290,405
|
|
20240613,132800,320774175,2290,2290,2290,2290,100
|
|
20240613,132700,320545175,2285,2285,2285,2285,0
|
|
20240613,132600,320545175,2285,2285,2285,2285,1
|
|
20240613,132500,320542890,2285,2285,2285,2285,249
|
|
20240613,132400,319973925,2285,2285,2285,2285,0
|
|
20240613,132300,319973925,2285,2285,2285,2285,1
|
|
20240613,132200,319971640,2290,2290,2290,2290,0
|
|
20240613,132100,319971640,2290,2285,2290,2285,409
|
|
20240613,132000,319037070,2285,2285,2285,2285,3232
|
|
20240613,131900,311651950,2285,2285,2285,2285,38
|
|
20240613,131800,311565120,2285,2285,2285,2285,0
|
|
20240613,131700,311565120,2285,2285,2285,2285,100
|
|
20240613,131600,311336620,2280,2280,2280,2280,0
|
|
20240613,131500,311336620,2280,2280,2280,2280,0
|
|
20240613,131400,311336620,2280,2280,2280,2280,0
|
|
20240613,131300,311336620,2280,2280,2280,2280,0
|
|
20240613,131200,311336620,2280,2280,2280,2280,0
|
|
20240613,131100,311336620,2280,2280,2280,2280,0
|
|
20240613,131000,311336620,2280,2280,2280,2280,0
|
|
20240613,130900,311336620,2280,2280,2280,2280,0
|
|
20240613,130800,311336620,2280,2280,2280,2280,1
|
|
20240613,130700,311334340,2285,2285,2285,2285,0
|
|
20240613,130600,311334340,2285,2285,2285,2285,0
|
|
20240613,130500,311334340,2285,2285,2285,2285,130
|
|
20240613,130400,311037290,2285,2285,2285,2285,0
|
|
20240613,130300,311037290,2285,2285,2285,2285,0
|
|
20240613,130200,311037290,2285,2285,2285,2285,0
|
|
20240613,130100,311037290,2285,2285,2285,2285,378
|
|
20240613,130000,310173560,2285,2285,2285,2285,728
|
|
20240613,125900,308510080,2285,2285,2285,2285,0
|
|
20240613,125800,308510080,2285,2285,2285,2285,10
|
|
20240613,125700,308487230,2285,2285,2285,2285,0
|
|
20240613,125600,308487230,2285,2285,2285,2285,0
|
|
20240613,125500,308487230,2285,2285,2285,2285,0
|
|
20240613,125400,308487230,2285,2285,2285,2285,0
|
|
20240613,125300,308487230,2285,2285,2285,2285,100
|
|
20240613,125200,308258730,2285,2285,2285,2285,218
|
|
20240613,125100,307760600,2285,2285,2285,2285,0
|
|
20240613,125000,307760600,2285,2285,2285,2285,0
|
|
20240613,124900,307760600,2285,2285,2285,2285,0
|
|
20240613,124800,307760600,2285,2285,2285,2285,0
|
|
20240613,124700,307760600,2285,2285,2285,2285,34
|
|
20240613,124600,307682910,2285,2285,2285,2285,0
|
|
20240613,124500,307682910,2285,2285,2285,2285,100
|
|
20240613,124400,307454410,2280,2280,2280,2280,300
|
|
20240613,124300,306770410,2285,2285,2285,2285,38
|
|
20240613,124200,306683580,2285,2285,2285,2285,2252
|
|
20240613,124100,301537760,2285,2285,2285,2285,0
|
|
20240613,124000,301537760,2285,2285,2285,2285,0
|
|
20240613,123900,301537760,2285,2285,2285,2285,0
|
|
20240613,123800,301537760,2285,2285,2285,2285,0
|
|
20240613,123700,301537760,2285,2285,2285,2285,0
|
|
20240613,123600,301537760,2285,2285,2285,2285,0
|
|
20240613,123500,301537760,2285,2285,2285,2285,2000
|
|
20240613,123400,296967760,2280,2280,2280,2280,0
|
|
20240613,123300,296967760,2280,2280,2280,2280,0
|
|
20240613,123200,296967760,2280,2280,2280,2280,109
|
|
20240613,123100,296719240,2280,2280,2280,2280,0
|
|
20240613,123000,296719240,2280,2280,2280,2280,0
|
|
20240613,122900,296719240,2280,2280,2280,2280,0
|
|
20240613,122800,296719240,2280,2280,2280,2280,0
|
|
20240613,122700,296719240,2280,2280,2280,2280,0
|
|
20240613,122600,296719240,2280,2285,2285,2280,10000
|
|
20240613,122500,273912445,2290,2290,2290,2290,0
|
|
20240613,122400,273912445,2290,2290,2290,2290,0
|
|
20240613,122300,273912445,2290,2290,2290,2290,0
|
|
20240613,122200,273912445,2290,2290,2290,2290,1
|
|
20240613,122100,273910155,2290,2290,2290,2290,5
|
|
20240613,122000,273898705,2285,2285,2285,2285,1677
|
|
20240613,121900,270066760,2285,2285,2285,2285,0
|
|
20240613,121800,270066760,2285,2285,2285,2285,0
|
|
20240613,121700,270066760,2285,2285,2285,2285,10
|
|
20240613,121600,270043910,2285,2285,2285,2285,0
|
|
20240613,121500,270043910,2285,2285,2285,2285,1000
|
|
20240613,121400,267758910,2285,2285,2285,2285,0
|
|
20240613,121300,267758910,2285,2285,2285,2285,0
|
|
20240613,121200,267758910,2285,2285,2285,2285,919
|
|
20240613,121100,265658995,2285,2285,2285,2285,0
|
|
20240613,121000,265658995,2285,2285,2285,2285,0
|
|
20240613,120900,265658995,2285,2285,2285,2285,1100
|
|
20240613,120800,263145495,2285,2285,2285,2285,0
|
|
20240613,120700,263145495,2285,2285,2285,2285,1528
|
|
20240613,120600,259654015,2285,2285,2285,2285,100
|
|
20240613,120500,259425515,2285,2285,2285,2285,100
|
|
20240613,120400,259197015,2285,2285,2285,2285,2410
|
|
20240613,120300,253690165,2285,2285,2285,2285,0
|
|
20240613,120200,253690165,2285,2285,2285,2285,38
|
|
20240613,120100,253603335,2285,2285,2285,2285,2468
|
|
20240613,120000,247963955,2285,2285,2285,2285,0
|
|
20240613,115900,247963955,2285,2280,2285,2280,95
|
|
20240613,115800,247747350,2285,2280,2285,2280,2751
|
|
20240613,115700,241475065,2280,2280,2280,2280,32
|
|
20240613,115600,241402105,2285,2285,2285,2285,1
|
|
20240613,115500,241399820,2285,2285,2285,2285,0
|
|
20240613,115400,241399820,2285,2285,2285,2285,5143
|
|
20240613,115300,229648065,2285,2285,2285,2285,96
|
|
20240613,115200,229428705,2285,2285,2285,2285,0
|
|
20240613,115100,229428705,2285,2285,2285,2285,0
|
|
20240613,115000,229428705,2285,2285,2285,2285,0
|
|
20240613,114900,229428705,2285,2285,2285,2285,0
|
|
20240613,114800,229428705,2285,2285,2285,2285,0
|
|
20240613,114700,229428705,2285,2285,2285,2285,0
|
|
20240613,114600,229428705,2285,2285,2285,2285,0
|
|
20240613,114500,229428705,2285,2285,2285,2285,1
|
|
20240613,114400,229426420,2285,2285,2285,2285,0
|
|
20240613,114300,229426420,2285,2285,2285,2285,0
|
|
20240613,114200,229426420,2285,2285,2285,2285,0
|
|
20240613,114100,229426420,2285,2285,2285,2285,0
|
|
20240613,114000,229426420,2285,2285,2285,2285,0
|
|
20240613,113900,229426420,2285,2285,2285,2285,0
|
|
20240613,113800,229426420,2285,2285,2285,2285,0
|
|
20240613,113700,229426420,2285,2285,2285,2285,7
|
|
20240613,113600,229410425,2285,2285,2285,2285,0
|
|
20240613,113500,229410425,2285,2285,2285,2285,0
|
|
20240613,113400,229410425,2285,2285,2285,2285,0
|
|
20240613,113300,229410425,2285,2285,2285,2285,2
|
|
20240613,113200,229405855,2280,2285,2285,2280,15274
|
|
20240613,113100,194562260,2285,2285,2285,2285,500
|
|
20240613,113000,193419760,2290,2290,2290,2290,0
|
|
20240613,112900,193419760,2290,2290,2290,2290,20
|
|
20240613,112800,193373960,2285,2285,2285,2285,596
|
|
20240613,112700,192012100,2295,2295,2295,2295,0
|
|
20240613,112600,192012100,2295,2295,2295,2295,100
|
|
20240613,112500,191782600,2295,2295,2295,2295,0
|
|
20240613,112400,191782600,2295,2295,2295,2295,0
|
|
20240613,112300,191782600,2295,2295,2295,2295,0
|
|
20240613,112200,191782600,2295,2295,2295,2295,0
|
|
20240613,112100,191782600,2295,2295,2295,2295,1
|
|
20240613,112000,191780305,2295,2295,2295,2295,0
|
|
20240613,111900,191780305,2295,2295,2295,2295,0
|
|
20240613,111800,191780305,2295,2295,2295,2295,0
|
|
20240613,111700,191780305,2295,2295,2295,2295,23
|
|
20240613,111600,191727520,2280,2280,2280,2280,0
|
|
20240613,111500,191727520,2280,2280,2280,2280,0
|
|
20240613,111400,191727520,2280,2280,2280,2280,0
|
|
20240613,111300,191727520,2280,2280,2280,2280,0
|
|
20240613,111200,191727520,2280,2280,2280,2280,0
|
|
20240613,111100,191727520,2280,2285,2285,2280,6000
|
|
20240613,111000,178021230,2290,2290,2290,2290,401
|
|
20240613,110900,177102940,2285,2285,2285,2285,0
|
|
20240613,110800,177102940,2285,2285,2285,2285,0
|
|
20240613,110700,177102940,2285,2285,2285,2285,0
|
|
20240613,110600,177102940,2285,2285,2285,2285,0
|
|
20240613,110500,177102940,2285,2285,2285,2285,401
|
|
20240613,110400,176186655,2285,2285,2285,2285,10
|
|
20240613,110300,176163805,2285,2285,2285,2285,0
|
|
20240613,110200,176163805,2285,2285,2285,2285,4711
|
|
20240613,110100,165399170,2285,2285,2285,2285,0
|
|
20240613,110000,165399170,2285,2285,2285,2285,0
|
|
20240613,105900,165399170,2285,2285,2285,2285,100
|
|
20240613,105800,165170670,2285,2285,2285,2285,0
|
|
20240613,105700,165170670,2285,2285,2285,2285,2300
|
|
20240613,105600,159915170,2290,2290,2290,2290,2700
|
|
20240613,105500,153732170,2295,2295,2295,2295,0
|
|
20240613,105400,153732170,2295,2295,2295,2295,0
|
|
20240613,105300,153732170,2295,2295,2295,2295,0
|
|
20240613,105200,153732170,2295,2290,2295,2290,62
|
|
20240613,105100,153590090,2290,2290,2290,2290,0
|
|
20240613,105000,153590090,2290,2290,2290,2290,0
|
|
20240613,104900,153590090,2290,2290,2290,2290,1268
|
|
20240613,104800,150686370,2290,2290,2290,2290,0
|
|
20240613,104700,150686370,2290,2290,2290,2290,9
|
|
20240613,104600,150665760,2285,2285,2285,2285,0
|
|
20240613,104500,150665760,2285,2285,2285,2285,1886
|
|
20240613,104400,146356250,2285,2285,2285,2285,0
|
|
20240613,104300,146356250,2285,2285,2285,2285,1333
|
|
20240613,104200,143310345,2285,2285,2285,2285,1
|
|
20240613,104100,143308060,2290,2290,2290,2290,0
|
|
20240613,104000,143308060,2290,2290,2290,2290,0
|
|
20240613,103900,143308060,2290,2290,2290,2290,2
|
|
20240613,103800,143303480,2290,2290,2290,2290,10
|
|
20240613,103700,143280580,2285,2285,2285,2285,0
|
|
20240613,103600,143280580,2285,2290,2290,2285,73
|
|
20240613,103500,143113415,2290,2290,2290,2290,0
|
|
20240613,103400,143113415,2290,2290,2290,2290,130
|
|
20240613,103300,142815715,2290,2290,2290,2290,2282
|
|
20240613,103200,137589935,2290,2290,2290,2290,0
|
|
20240613,103100,137589935,2290,2290,2290,2290,1000
|
|
20240613,103000,135299935,2295,2295,2295,2295,10
|
|
20240613,102900,135276985,2295,2295,2295,2295,0
|
|
20240613,102800,135276985,2295,2295,2295,2295,2
|
|
20240613,102700,135272395,2290,2290,2290,2290,1
|
|
20240613,102600,135270105,2295,2295,2295,2295,0
|
|
20240613,102500,135270105,2295,2295,2295,2295,7
|
|
20240613,102400,135254040,2295,2295,2295,2295,0
|
|
20240613,102300,135254040,2295,2295,2295,2295,0
|
|
20240613,102200,135254040,2295,2295,2295,2295,40
|
|
20240613,102100,135162240,2295,2295,2295,2295,19
|
|
20240613,102000,135118635,2290,2290,2290,2290,100
|
|
20240613,101900,134889635,2290,2290,2290,2290,0
|
|
20240613,101800,134889635,2290,2290,2290,2290,0
|
|
20240613,101700,134889635,2290,2290,2290,2290,1
|
|
20240613,101600,134887345,2285,2295,2295,2285,1071
|
|
20240613,101500,132435200,2290,2290,2290,2290,0
|
|
20240613,101400,132435200,2290,2290,2290,2290,0
|
|
20240613,101300,132435200,2290,2290,2290,2290,0
|
|
20240613,101200,132435200,2290,2290,2290,2290,0
|
|
20240613,101100,132435200,2290,2290,2290,2290,7
|
|
20240613,101000,132419170,2295,2295,2295,2295,0
|
|
20240613,100900,132419170,2295,2295,2295,2295,160
|
|
20240613,100800,132051970,2290,2290,2290,2290,0
|
|
20240613,100700,132051970,2290,2290,2290,2290,0
|
|
20240613,100600,132051970,2290,2290,2290,2290,876
|
|
20240613,100500,130045930,2290,2290,2290,2290,0
|
|
20240613,100400,130045930,2290,2290,2290,2290,0
|
|
20240613,100300,130045930,2290,2290,2290,2290,32
|
|
20240613,100200,129972650,2285,2285,2285,2285,802
|
|
20240613,100100,128140080,2290,2295,2295,2290,69
|
|
20240613,100000,127982020,2295,2290,2295,2290,171
|
|
20240613,095900,127590415,2290,2290,2290,2290,136
|
|
20240613,095800,127278975,2290,2290,2290,2290,26
|
|
20240613,095700,127219435,2290,2290,2290,2290,27
|
|
20240613,095600,127157605,2290,2290,2290,2290,34
|
|
20240613,095500,127079745,2290,2290,2290,2290,128
|
|
20240613,095400,126786625,2290,2290,2290,2290,28
|
|
20240613,095300,126722505,2290,2290,2290,2290,654
|
|
20240613,095200,125224845,2290,2290,2290,2290,26
|
|
20240613,095100,125165305,2290,2290,2290,2290,26
|
|
20240613,095000,125105765,2290,2290,2290,2290,26
|
|
20240613,094900,125046225,2290,2290,2290,2290,26
|
|
20240613,094800,124986685,2290,2290,2290,2290,26
|
|
20240613,094700,124927145,2285,2290,2290,2285,153
|
|
20240613,094600,124577275,2290,2290,2290,2290,26
|
|
20240613,094500,124517735,2290,2290,2290,2290,26
|
|
20240613,094400,124458195,2290,2290,2290,2290,28
|
|
20240613,094300,124394075,2290,2290,2290,2290,36
|
|
20240613,094200,124311635,2290,2285,2290,2285,135
|
|
20240613,094100,124003030,2285,2285,2285,2285,4463
|
|
20240613,094000,113805075,2290,2290,2290,2285,1102
|
|
20240613,093900,111286745,2290,2290,2290,2290,26
|
|
20240613,093800,111227205,2290,2290,2290,2290,26
|
|
20240613,093700,111167665,2290,2290,2290,2290,26
|
|
20240613,093600,111108125,2290,2290,2290,2290,26
|
|
20240613,093500,111048585,2290,2290,2290,2290,64
|
|
20240613,093400,110902025,2290,2290,2290,2285,54
|
|
20240613,093300,110778375,2290,2290,2290,2290,28
|
|
20240613,093200,110714255,2285,2290,2290,2285,526
|
|
20240613,093100,109512215,2290,2290,2290,2290,32
|
|
20240613,093000,109438935,2290,2290,2290,2290,26
|
|
20240613,092900,109379395,2290,2290,2290,2285,4860
|
|
20240613,092800,98273890,2290,2290,2295,2290,3758
|
|
20240613,092700,89667940,2295,2290,2295,2290,3106
|
|
20240613,092600,82554670,2295,2295,2295,2290,3280
|
|
20240613,092500,75043335,2300,2300,2300,2300,76
|
|
20240613,092400,74868535,2300,2295,2300,2290,6101
|
|
20240613,092300,60897210,2300,2300,2300,2300,27
|
|
20240613,092200,60835110,2300,2300,2305,2300,1264
|
|
20240613,092100,57927780,2300,2295,2305,2295,2054
|
|
20240613,092000,53203700,2295,2295,2295,2295,838
|
|
20240613,091900,51280490,2295,2295,2295,2295,26
|
|
20240613,091800,51220820,2295,2295,2295,2295,126
|
|
20240613,091700,50931650,2295,2295,2300,2295,563
|
|
20240613,091600,49639430,2300,2300,2300,2300,926
|
|
20240613,091500,47509630,2300,2300,2300,2300,26
|
|
20240613,091400,47449830,2290,2295,2300,2290,3036
|
|
20240613,091300,40467260,2300,2295,2300,2295,1354
|
|
20240613,091200,37359820,2290,2295,2295,2290,32
|
|
20240613,091100,37286385,2295,2295,2295,2295,5563
|
|
20240613,091000,24519300,2295,2290,2295,2285,2020
|
|
20240613,090900,19903465,2290,2290,2290,2290,856
|
|
20240613,090800,17943225,2290,2285,2290,2285,972
|
|
20240613,090700,15722070,2285,2295,2295,2285,44
|
|
20240613,090600,15621440,2280,2295,2295,2280,3638
|
|
20240613,090500,7318215,2290,2290,2290,2290,1524
|
|
20240613,090400,3828255,2290,2290,2290,2290,132
|
|
20240613,090300,3525975,2290,2290,2290,2290,32
|
|
20240613,090200,3452695,2290,2290,2290,2290,52
|
|
20240613,090100,3333615,2295,2295,2295,2295,32
|
|
20240613,090000,3260175,2295,2295,2295,2295,405
|