611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,190800,362038710,2235,2235,2235,2235,4325
|
|
20240617,190700,362038710,2235,2235,2235,2235,0
|
|
20240617,190600,362038710,2235,2235,2235,2235,0
|
|
20240617,190500,362038710,2235,2235,2235,2235,0
|
|
20240617,190400,362038710,2235,2235,2235,2235,0
|
|
20240617,190300,362038710,2235,2235,2235,2235,0
|
|
20240617,190200,362038710,2235,2235,2235,2235,0
|
|
20240617,190100,362038710,2235,2235,2235,2235,0
|
|
20240617,190000,362038710,2235,2235,2235,2235,0
|
|
20240617,185900,362038710,2235,2235,2235,2235,0
|
|
20240617,185800,362038710,2235,2235,2235,2235,0
|
|
20240617,185700,362038710,2235,2235,2235,2235,0
|
|
20240617,185600,362038710,2235,2235,2235,2235,0
|
|
20240617,185500,362038710,2235,2235,2235,2235,0
|
|
20240617,185400,362038710,2235,2235,2235,2235,0
|
|
20240617,185300,362038710,2235,2235,2235,2235,0
|
|
20240617,185200,362038710,2235,2235,2235,2235,0
|
|
20240617,185100,362038710,2235,2235,2235,2235,0
|
|
20240617,185000,362038710,2235,2235,2235,2235,0
|
|
20240617,184900,362038710,2235,2235,2235,2235,0
|
|
20240617,184800,362038710,2235,2235,2235,2235,0
|
|
20240617,184700,362038710,2235,2235,2235,2235,0
|
|
20240617,184600,362038710,2235,2235,2235,2235,0
|
|
20240617,184500,362038710,2235,2235,2235,2235,0
|
|
20240617,184400,362038710,2235,2235,2235,2235,0
|
|
20240617,184300,362038710,2235,2235,2235,2235,0
|
|
20240617,184200,362038710,2235,2235,2235,2235,0
|
|
20240617,184100,362038710,2235,2235,2235,2235,0
|
|
20240617,184000,362038710,2235,2235,2235,2235,0
|
|
20240617,183900,362038710,2235,2235,2235,2235,0
|
|
20240617,183800,362038710,2235,2235,2235,2235,4325
|
|
20240617,183700,362038710,2235,2235,2235,2235,0
|
|
20240617,183600,362038710,2235,2235,2235,2235,0
|
|
20240617,183500,362038710,2235,2235,2235,2235,0
|
|
20240617,183400,362038710,2235,2235,2235,2235,0
|
|
20240617,183300,362038710,2235,2235,2235,2235,0
|
|
20240617,183200,362038710,2235,2235,2235,2235,0
|
|
20240617,183100,362038710,2235,2235,2235,2235,0
|
|
20240617,183000,362038710,2235,2235,2235,2235,0
|
|
20240617,182900,362038710,2235,2235,2235,2235,0
|
|
20240617,182800,362038710,2235,2235,2235,2235,0
|
|
20240617,182700,362038710,2235,2235,2235,2235,0
|
|
20240617,182600,362038710,2235,2235,2235,2235,0
|
|
20240617,182500,362038710,2235,2235,2235,2235,0
|
|
20240617,182400,362038710,2235,2235,2235,2235,0
|
|
20240617,182300,362038710,2235,2235,2235,2235,0
|
|
20240617,182200,362038710,2235,2235,2235,2235,0
|
|
20240617,182100,362038710,2235,2235,2235,2235,0
|
|
20240617,182000,362038710,2235,2235,2235,2235,0
|
|
20240617,181900,362038710,2235,2235,2235,2235,0
|
|
20240617,181800,362038710,2235,2235,2235,2235,0
|
|
20240617,181700,362038710,2235,2235,2235,2235,0
|
|
20240617,181600,362038710,2235,2235,2235,2235,0
|
|
20240617,181500,362038710,2235,2235,2235,2235,0
|
|
20240617,181400,362038710,2235,2235,2235,2235,0
|
|
20240617,181300,362038710,2235,2235,2235,2235,0
|
|
20240617,181200,362038710,2235,2235,2235,2235,0
|
|
20240617,181100,362038710,2235,2235,2235,2235,0
|
|
20240617,181000,362038710,2235,2235,2235,2235,0
|
|
20240617,180900,362038710,2235,2235,2235,2235,0
|
|
20240617,180800,362038710,2235,2235,2235,2235,4325
|
|
20240617,180700,362038710,2235,2235,2235,2235,0
|
|
20240617,180600,362038710,2235,2235,2235,2235,0
|
|
20240617,180500,362038710,2235,2235,2235,2235,0
|
|
20240617,180400,362038710,2235,2235,2235,2235,0
|
|
20240617,180300,362038710,2235,2235,2235,2235,0
|
|
20240617,180200,362038710,2235,2235,2235,2235,0
|
|
20240617,180100,362038710,2235,2235,2235,2235,0
|
|
20240617,180000,362038710,2235,2235,2235,2235,0
|
|
20240617,175900,362038710,2235,2235,2235,2235,0
|
|
20240617,175800,362038710,2235,2235,2235,2235,0
|
|
20240617,175700,362038710,2235,2235,2235,2235,0
|
|
20240617,175600,362038710,2235,2235,2235,2235,0
|
|
20240617,175500,362038710,2235,2235,2235,2235,0
|
|
20240617,175400,362038710,2235,2235,2235,2235,0
|
|
20240617,175300,362038710,2235,2235,2235,2235,0
|
|
20240617,175200,362038710,2235,2235,2235,2235,0
|
|
20240617,175100,362038710,2235,2235,2235,2235,0
|
|
20240617,175000,362038710,2235,2235,2235,2235,0
|
|
20240617,174900,362038710,2235,2235,2235,2235,0
|
|
20240617,174800,362038710,2235,2235,2235,2235,0
|
|
20240617,174700,362038710,2235,2235,2235,2235,0
|
|
20240617,174600,362038710,2235,2235,2235,2235,0
|
|
20240617,174500,362038710,2235,2235,2235,2235,0
|
|
20240617,174400,362038710,2235,2235,2235,2235,0
|
|
20240617,174300,362038710,2235,2235,2235,2235,0
|
|
20240617,174200,362038710,2235,2235,2235,2235,0
|
|
20240617,174100,362038710,2235,2235,2235,2235,0
|
|
20240617,174000,362038710,2235,2235,2235,2235,0
|
|
20240617,173900,362038710,2235,2235,2235,2235,0
|
|
20240617,173800,362038710,2235,2235,2235,2235,4325
|
|
20240617,173700,362038710,2235,2235,2235,2235,0
|
|
20240617,173600,362038710,2235,2235,2235,2235,0
|
|
20240617,173500,362038710,2235,2235,2235,2235,0
|
|
20240617,173400,362038710,2235,2235,2235,2235,0
|
|
20240617,173300,362038710,2235,2235,2235,2235,0
|
|
20240617,173200,362038710,2235,2235,2235,2235,0
|
|
20240617,173100,362038710,2235,2235,2235,2235,0
|
|
20240617,173000,362038710,2235,2235,2235,2235,0
|
|
20240617,172900,362038710,2235,2235,2235,2235,0
|
|
20240617,172800,362038710,2235,2235,2235,2235,0
|
|
20240617,172700,362038710,2235,2235,2235,2235,0
|
|
20240617,172600,362038710,2235,2235,2235,2235,0
|
|
20240617,172500,362038710,2235,2235,2235,2235,0
|
|
20240617,172400,362038710,2235,2235,2235,2235,0
|
|
20240617,172300,362038710,2235,2235,2235,2235,0
|
|
20240617,172200,362038710,2235,2235,2235,2235,0
|
|
20240617,172100,362038710,2235,2235,2235,2235,0
|
|
20240617,172000,362038710,2235,2235,2235,2235,0
|
|
20240617,171900,362038710,2235,2235,2235,2235,0
|
|
20240617,171800,362038710,2235,2235,2235,2235,0
|
|
20240617,171700,362038710,2235,2235,2235,2235,0
|
|
20240617,171600,362038710,2235,2235,2235,2235,0
|
|
20240617,171500,362038710,2235,2235,2235,2235,0
|
|
20240617,171400,362038710,2235,2235,2235,2235,0
|
|
20240617,171300,362038710,2235,2235,2235,2235,0
|
|
20240617,171200,362038710,2235,2235,2235,2235,0
|
|
20240617,171100,362038710,2235,2235,2235,2235,0
|
|
20240617,171000,362038710,2235,2235,2235,2235,0
|
|
20240617,170900,362038710,2235,2235,2235,2235,0
|
|
20240617,170800,362038710,2235,2235,2235,2235,4325
|
|
20240617,170700,362038710,2235,2235,2235,2235,0
|
|
20240617,170600,362038710,2235,2235,2235,2235,0
|
|
20240617,170500,362038710,2235,2235,2235,2235,0
|
|
20240617,170400,362038710,2235,2235,2235,2235,0
|
|
20240617,170300,362038710,2235,2235,2235,2235,0
|
|
20240617,170200,362038710,2235,2235,2235,2235,0
|
|
20240617,170100,362038710,2235,2235,2235,2235,0
|
|
20240617,170000,362038710,2235,2235,2235,2235,0
|
|
20240617,165900,362038710,2235,2235,2235,2235,0
|
|
20240617,165800,362038710,2235,2235,2235,2235,0
|
|
20240617,165700,362038710,2235,2235,2235,2235,0
|
|
20240617,165600,362038710,2235,2235,2235,2235,0
|
|
20240617,165500,362038710,2235,2235,2235,2235,0
|
|
20240617,165400,362038710,2235,2235,2235,2235,0
|
|
20240617,165300,362038710,2235,2235,2235,2235,0
|
|
20240617,165200,362038710,2235,2235,2235,2235,0
|
|
20240617,165100,362038710,2235,2235,2235,2235,0
|
|
20240617,165000,362038710,2235,2235,2235,2235,0
|
|
20240617,164900,362038710,2235,2235,2235,2235,0
|
|
20240617,164800,362038710,2235,2235,2235,2235,0
|
|
20240617,164700,362038710,2235,2235,2235,2235,0
|
|
20240617,164600,362038710,2235,2235,2235,2235,0
|
|
20240617,164500,362038710,2235,2235,2235,2235,0
|
|
20240617,164400,362038710,2235,2235,2235,2235,0
|
|
20240617,164300,362038710,2235,2235,2235,2235,0
|
|
20240617,164200,362038710,2235,2235,2235,2235,0
|
|
20240617,164100,362038710,2235,2235,2235,2235,0
|
|
20240617,164000,362038710,2235,2235,2235,2235,0
|
|
20240617,163900,362038710,2235,2235,2235,2235,0
|
|
20240617,163800,362038710,2235,2235,2235,2235,4325
|
|
20240617,163700,362038710,2235,2235,2235,2235,0
|
|
20240617,163600,362038710,2235,2235,2235,2235,0
|
|
20240617,163500,362038710,2235,2235,2235,2235,0
|
|
20240617,163400,362038710,2235,2235,2235,2235,0
|
|
20240617,163300,362038710,2235,2235,2235,2235,0
|
|
20240617,163200,362038710,2235,2235,2235,2235,0
|
|
20240617,163100,362038710,2235,2235,2235,2235,0
|
|
20240617,163000,362038710,2235,2235,2235,2235,0
|
|
20240617,162900,362038710,2235,2235,2235,2235,0
|
|
20240617,162800,362038710,2235,2235,2235,2235,0
|
|
20240617,162700,362038710,2235,2235,2235,2235,0
|
|
20240617,162600,362038710,2235,2235,2235,2235,0
|
|
20240617,162500,362038710,2235,2235,2235,2235,0
|
|
20240617,162400,362038710,2235,2235,2235,2235,0
|
|
20240617,162300,362038710,2235,2235,2235,2235,0
|
|
20240617,162200,362038710,2235,2235,2235,2235,0
|
|
20240617,162100,362038710,2235,2235,2235,2235,0
|
|
20240617,162000,362038710,2235,2235,2235,2235,0
|
|
20240617,161900,362038710,2235,2235,2235,2235,0
|
|
20240617,161800,362038710,2235,2235,2235,2235,0
|
|
20240617,161700,362038710,2235,2235,2235,2235,0
|
|
20240617,161600,362038710,2235,2235,2235,2235,0
|
|
20240617,161500,362038710,2235,2235,2235,2235,0
|
|
20240617,161400,362038710,2235,2235,2235,2235,0
|
|
20240617,161300,362038710,2235,2235,2235,2235,0
|
|
20240617,161200,362038710,2235,2235,2235,2235,0
|
|
20240617,161100,362038710,2235,2235,2235,2235,0
|
|
20240617,161000,362038710,2235,2235,2235,2235,0
|
|
20240617,160900,362038710,2235,2235,2235,2235,0
|
|
20240617,160800,362038710,2235,2235,2235,2235,4325
|
|
20240617,160700,362038710,2235,2235,2235,2235,0
|
|
20240617,160600,362038710,2235,2235,2235,2235,0
|
|
20240617,160500,362038710,2235,2235,2235,2235,0
|
|
20240617,160400,362038710,2235,2235,2235,2235,0
|
|
20240617,160300,362038710,2235,2235,2235,2235,0
|
|
20240617,160200,362038710,2235,2235,2235,2235,0
|
|
20240617,160100,362038710,2235,2235,2235,2235,0
|
|
20240617,160000,362038710,2235,2235,2235,2235,0
|
|
20240617,155900,362038710,2235,2235,2235,2235,0
|
|
20240617,155800,362038710,2235,2235,2235,2235,0
|
|
20240617,155700,362038710,2235,2235,2235,2235,0
|
|
20240617,155600,362038710,2235,2235,2235,2235,0
|
|
20240617,155500,362038710,2235,2235,2235,2235,0
|
|
20240617,155400,362038710,2235,2235,2235,2235,0
|
|
20240617,155300,362038710,2235,2235,2235,2235,0
|
|
20240617,155200,362038710,2235,2235,2235,2235,0
|
|
20240617,155100,362038710,2235,2235,2235,2235,0
|
|
20240617,155000,362038710,2235,2235,2235,2235,0
|
|
20240617,154900,362038710,2235,2235,2235,2235,0
|
|
20240617,154800,362038710,2235,2235,2235,2235,0
|
|
20240617,154700,362038710,2235,2235,2235,2235,0
|
|
20240617,154600,362038710,2235,2235,2235,2235,0
|
|
20240617,154500,362038710,2235,2235,2235,2235,0
|
|
20240617,154400,362038710,2235,2235,2235,2235,0
|
|
20240617,154300,362038710,2235,2235,2235,2235,0
|
|
20240617,154200,362038710,2235,2235,2235,2235,0
|
|
20240617,154100,362038710,2235,2235,2235,2235,0
|
|
20240617,154000,362038710,2235,2235,2235,2235,0
|
|
20240617,153900,362038710,2235,2235,2235,2235,0
|
|
20240617,153800,362038710,2235,2235,2235,2235,4325
|
|
20240617,153700,362038710,2235,2235,2235,2235,0
|
|
20240617,153600,362038710,2235,2235,2235,2235,0
|
|
20240617,153500,362038710,2235,2235,2235,2235,0
|
|
20240617,153400,362038710,2235,2235,2235,2235,0
|
|
20240617,153300,362038710,2235,2235,2235,2235,0
|
|
20240617,153200,362038710,2235,2235,2235,2235,0
|
|
20240617,153100,362038710,2235,2235,2235,2235,0
|
|
20240617,153000,362038710,2235,2235,2235,2235,4325
|
|
20240617,152900,352372335,2240,2240,2240,2240,0
|
|
20240617,152800,352372335,2240,2240,2240,2240,0
|
|
20240617,152700,352372335,2240,2240,2240,2240,0
|
|
20240617,152600,352372335,2240,2240,2240,2240,0
|
|
20240617,152500,352372335,2240,2240,2240,2240,0
|
|
20240617,152400,352372335,2240,2240,2240,2240,0
|
|
20240617,152300,352372335,2240,2240,2240,2240,0
|
|
20240617,152200,352372335,2240,2240,2240,2240,0
|
|
20240617,152100,352372335,2240,2240,2240,2240,0
|
|
20240617,152000,352372335,2240,2240,2240,2240,0
|
|
20240617,151900,352372335,2240,2240,2240,2240,0
|
|
20240617,151800,352372335,2240,2240,2240,2240,525
|
|
20240617,151700,351196335,2240,2240,2240,2240,87
|
|
20240617,151600,351001455,2240,2240,2240,2240,2061
|
|
20240617,151500,346384815,2235,2235,2235,2235,600
|
|
20240617,151400,345043815,2240,2240,2240,2240,1050
|
|
20240617,151300,342691815,2240,2240,2240,2240,0
|
|
20240617,151200,342691815,2240,2240,2240,2240,0
|
|
20240617,151100,342691815,2240,2240,2240,2240,4394
|
|
20240617,151000,332849255,2240,2240,2240,2240,0
|
|
20240617,150900,332849255,2240,2240,2240,2240,104
|
|
20240617,150800,332616295,2240,2240,2240,2240,0
|
|
20240617,150700,332616295,2240,2240,2240,2240,0
|
|
20240617,150600,332616295,2240,2240,2240,2240,0
|
|
20240617,150500,332616295,2240,2240,2240,2240,0
|
|
20240617,150400,332616295,2240,2240,2240,2240,170
|
|
20240617,150300,332235495,2240,2240,2240,2240,50
|
|
20240617,150200,332123495,2240,2240,2240,2240,177
|
|
20240617,150100,331727015,2240,2240,2240,2240,250
|
|
20240617,150000,331167015,2240,2240,2240,2240,0
|
|
20240617,145900,331167015,2240,2240,2240,2240,0
|
|
20240617,145800,331167015,2240,2240,2240,2240,505
|
|
20240617,145700,330035815,2240,2240,2240,2240,800
|
|
20240617,145600,328243815,2240,2240,2240,2240,9
|
|
20240617,145500,328223655,2240,2240,2240,2240,465
|
|
20240617,145400,327182055,2240,2240,2240,2240,0
|
|
20240617,145300,327182055,2240,2240,2240,2240,0
|
|
20240617,145200,327182055,2240,2240,2240,2240,0
|
|
20240617,145100,327182055,2240,2240,2240,2240,918
|
|
20240617,145000,325125735,2240,2240,2240,2240,0
|
|
20240617,144900,325125735,2240,2240,2240,2240,600
|
|
20240617,144800,323781735,2235,2235,2235,2235,0
|
|
20240617,144700,323781735,2235,2235,2235,2235,0
|
|
20240617,144600,323781735,2235,2235,2235,2235,0
|
|
20240617,144500,323781735,2235,2235,2235,2235,0
|
|
20240617,144400,323781735,2235,2235,2235,2235,779
|
|
20240617,144300,322040670,2235,2235,2235,2235,19
|
|
20240617,144200,321998205,2235,2235,2235,2235,0
|
|
20240617,144100,321998205,2235,2235,2235,2235,146
|
|
20240617,144000,321671895,2235,2235,2235,2235,0
|
|
20240617,143900,321671895,2235,2235,2235,2235,0
|
|
20240617,143800,321671895,2235,2235,2235,2235,0
|
|
20240617,143700,321671895,2235,2235,2235,2235,0
|
|
20240617,143600,321671895,2235,2235,2235,2235,0
|
|
20240617,143500,321671895,2235,2235,2235,2235,269
|
|
20240617,143400,321070680,2235,2235,2235,2235,959
|
|
20240617,143300,318927315,2235,2235,2235,2235,3679
|
|
20240617,143200,310704750,2235,2235,2235,2235,462
|
|
20240617,143100,309672180,2235,2235,2235,2235,0
|
|
20240617,143000,309672180,2235,2235,2235,2235,100
|
|
20240617,142900,309448680,2235,2235,2235,2235,107
|
|
20240617,142800,309209535,2235,2235,2235,2235,205
|
|
20240617,142700,308751360,2235,2235,2235,2235,1288
|
|
20240617,142600,305872680,2240,2240,2240,2240,0
|
|
20240617,142500,305872680,2240,2240,2240,2240,484
|
|
20240617,142400,304788520,2240,2240,2240,2240,435
|
|
20240617,142300,303814120,2240,2240,2240,2240,596
|
|
20240617,142200,302479080,2235,2235,2235,2235,0
|
|
20240617,142100,302479080,2235,2235,2235,2235,0
|
|
20240617,142000,302479080,2235,2235,2235,2235,200
|
|
20240617,141900,302032080,2240,2240,2240,2240,50
|
|
20240617,141800,301920080,2240,2240,2240,2240,479
|
|
20240617,141700,300847120,2240,2240,2240,2240,0
|
|
20240617,141600,300847120,2240,2240,2240,2240,0
|
|
20240617,141500,300847120,2240,2240,2240,2240,0
|
|
20240617,141400,300847120,2240,2240,2240,2240,521
|
|
20240617,141300,299680080,2240,2240,2240,2240,0
|
|
20240617,141200,299680080,2240,2240,2240,2240,200
|
|
20240617,141100,299232080,2240,2240,2240,2240,0
|
|
20240617,141000,299232080,2240,2240,2240,2240,249
|
|
20240617,140900,298674320,2245,2245,2245,2245,100
|
|
20240617,140800,298449820,2245,2245,2245,2245,0
|
|
20240617,140700,298449820,2245,2245,2245,2245,0
|
|
20240617,140600,298449820,2245,2245,2245,2245,0
|
|
20240617,140500,298449820,2245,2245,2245,2245,0
|
|
20240617,140400,298449820,2245,2245,2245,2245,0
|
|
20240617,140300,298449820,2245,2245,2245,2245,0
|
|
20240617,140200,298449820,2245,2245,2245,2245,100
|
|
20240617,140100,298225320,2235,2235,2235,2235,0
|
|
20240617,140000,298225320,2235,2235,2235,2235,0
|
|
20240617,135900,298225320,2235,2235,2235,2235,0
|
|
20240617,135800,298225320,2235,2235,2235,2235,0
|
|
20240617,135700,298225320,2235,2240,2240,2235,15
|
|
20240617,135600,298191790,2240,2235,2245,2235,502
|
|
20240617,135500,297069805,2235,2235,2235,2235,1495
|
|
20240617,135400,293728480,2240,2235,2240,2235,200
|
|
20240617,135300,293280980,2235,2235,2235,2235,4
|
|
20240617,135200,293272040,2235,2235,2235,2235,0
|
|
20240617,135100,293272040,2235,2235,2235,2235,66
|
|
20240617,135000,293124530,2240,2240,2240,2240,385
|
|
20240617,134900,292262130,2240,2240,2240,2240,616
|
|
20240617,134800,290882290,2245,2245,2245,2245,0
|
|
20240617,134700,290882290,2245,2245,2245,2245,0
|
|
20240617,134600,290882290,2245,2245,2245,2245,0
|
|
20240617,134500,290882290,2245,2245,2245,2245,0
|
|
20240617,134400,290882290,2245,2245,2245,2245,0
|
|
20240617,134300,290882290,2245,2245,2245,2245,0
|
|
20240617,134200,290882290,2245,2245,2245,2245,175
|
|
20240617,134100,290489415,2245,2245,2245,2245,0
|
|
20240617,134000,290489415,2245,2245,2245,2245,0
|
|
20240617,133900,290489415,2245,2245,2245,2245,1
|
|
20240617,133800,290487170,2235,2235,2235,2235,0
|
|
20240617,133700,290487170,2235,2235,2235,2235,0
|
|
20240617,133600,290487170,2235,2235,2235,2235,5145
|
|
20240617,133500,278988095,2240,2240,2240,2240,50
|
|
20240617,133400,278876095,2240,2240,2240,2240,0
|
|
20240617,133300,278876095,2240,2240,2240,2240,0
|
|
20240617,133200,278876095,2240,2240,2240,2240,100
|
|
20240617,133100,278652095,2245,2245,2245,2245,100
|
|
20240617,133000,278427595,2245,2245,2245,2245,0
|
|
20240617,132900,278427595,2245,2240,2245,2240,1301
|
|
20240617,132800,275513350,2240,2240,2240,2240,3
|
|
20240617,132700,275506630,2245,2245,2245,2245,250
|
|
20240617,132600,274945380,2245,2245,2245,2245,0
|
|
20240617,132500,274945380,2245,2245,2245,2245,0
|
|
20240617,132400,274945380,2245,2245,2245,2245,0
|
|
20240617,132300,274945380,2245,2245,2245,2245,1
|
|
20240617,132200,274943135,2240,2240,2240,2240,0
|
|
20240617,132100,274943135,2240,2240,2240,2240,0
|
|
20240617,132000,274943135,2240,2240,2240,2240,2243
|
|
20240617,131900,269918815,2240,2240,2240,2240,100
|
|
20240617,131800,269694815,2240,2240,2240,2240,0
|
|
20240617,131700,269694815,2240,2240,2240,2240,3
|
|
20240617,131600,269688095,2240,2240,2240,2240,10
|
|
20240617,131500,269665695,2240,2240,2240,2240,70
|
|
20240617,131400,269508895,2240,2240,2240,2240,0
|
|
20240617,131300,269508895,2240,2240,2240,2240,0
|
|
20240617,131200,269508895,2240,2240,2240,2240,0
|
|
20240617,131100,269508895,2240,2240,2240,2240,0
|
|
20240617,131000,269508895,2240,2240,2240,2240,0
|
|
20240617,130900,269508895,2240,2240,2240,2240,0
|
|
20240617,130800,269508895,2240,2240,2240,2240,0
|
|
20240617,130700,269508895,2240,2240,2240,2240,99
|
|
20240617,130600,269287135,2240,2240,2240,2240,2
|
|
20240617,130500,269282655,2240,2240,2240,2240,0
|
|
20240617,130400,269282655,2240,2240,2240,2240,0
|
|
20240617,130300,269282655,2240,2235,2240,2235,11
|
|
20240617,130200,269258065,2235,2235,2235,2235,0
|
|
20240617,130100,269258065,2235,2235,2235,2235,0
|
|
20240617,130000,269258065,2235,2235,2235,2235,0
|
|
20240617,125900,269258065,2235,2235,2235,2235,157
|
|
20240617,125800,268907170,2235,2235,2235,2235,0
|
|
20240617,125700,268907170,2235,2235,2235,2235,0
|
|
20240617,125600,268907170,2235,2235,2235,2235,0
|
|
20240617,125500,268907170,2235,2235,2235,2235,8
|
|
20240617,125400,268889290,2235,2235,2235,2235,0
|
|
20240617,125300,268889290,2235,2235,2235,2235,0
|
|
20240617,125200,268889290,2235,2235,2235,2235,0
|
|
20240617,125100,268889290,2235,2235,2235,2235,2
|
|
20240617,125000,268884820,2235,2235,2235,2235,0
|
|
20240617,124900,268884820,2235,2235,2235,2235,0
|
|
20240617,124800,268884820,2235,2235,2235,2235,0
|
|
20240617,124700,268884820,2235,2235,2235,2235,0
|
|
20240617,124600,268884820,2235,2235,2235,2235,0
|
|
20240617,124500,268884820,2235,2235,2235,2235,100
|
|
20240617,124400,268661320,2235,2235,2235,2235,0
|
|
20240617,124300,268661320,2235,2235,2235,2235,0
|
|
20240617,124200,268661320,2235,2235,2235,2235,20
|
|
20240617,124100,268616620,2235,2235,2235,2235,50
|
|
20240617,124000,268504870,2230,2230,2230,2230,0
|
|
20240617,123900,268504870,2230,2230,2230,2230,0
|
|
20240617,123800,268504870,2230,2230,2230,2230,1500
|
|
20240617,123700,265159870,2235,2230,2235,2230,312
|
|
20240617,123600,264462555,2235,2235,2235,2235,0
|
|
20240617,123500,264462555,2235,2235,2235,2235,0
|
|
20240617,123400,264462555,2235,2235,2235,2235,0
|
|
20240617,123300,264462555,2235,2235,2235,2235,506
|
|
20240617,123200,263331645,2240,2240,2240,2240,0
|
|
20240617,123100,263331645,2240,2240,2240,2240,0
|
|
20240617,123000,263331645,2240,2240,2240,2240,0
|
|
20240617,122900,263331645,2240,2240,2240,2240,1
|
|
20240617,122800,263329405,2235,2235,2235,2235,2645
|
|
20240617,122700,257417830,2240,2240,2240,2240,0
|
|
20240617,122600,257417830,2240,2240,2240,2240,34
|
|
20240617,122500,257341670,2235,2235,2235,2235,20
|
|
20240617,122400,257296970,2235,2235,2235,2235,2666
|
|
20240617,122300,251338460,2235,2235,2235,2235,0
|
|
20240617,122200,251338460,2235,2235,2235,2235,0
|
|
20240617,122100,251338460,2235,2235,2235,2230,141
|
|
20240617,122000,251023925,2235,2235,2235,2235,30
|
|
20240617,121900,250956875,2235,2240,2240,2235,5450
|
|
20240617,121800,238776120,2240,2240,2240,2240,5
|
|
20240617,121700,238764920,2240,2240,2240,2240,200
|
|
20240617,121600,238316920,2240,2240,2240,2240,20
|
|
20240617,121500,238272120,2240,2240,2240,2240,54
|
|
20240617,121400,238151160,2240,2240,2240,2240,0
|
|
20240617,121300,238151160,2240,2240,2240,2240,0
|
|
20240617,121200,238151160,2240,2240,2240,2240,1
|
|
20240617,121100,238148920,2240,2240,2240,2240,0
|
|
20240617,121000,238148920,2240,2240,2240,2240,0
|
|
20240617,120900,238148920,2240,2240,2240,2240,0
|
|
20240617,120800,238148920,2240,2240,2240,2240,0
|
|
20240617,120700,238148920,2240,2240,2240,2240,504
|
|
20240617,120600,237019960,2240,2240,2240,2240,0
|
|
20240617,120500,237019960,2240,2240,2240,2240,0
|
|
20240617,120400,237019960,2240,2235,2240,2235,81
|
|
20240617,120300,236838920,2240,2240,2240,2240,200
|
|
20240617,120200,236390920,2235,2235,2235,2235,4000
|
|
20240617,120100,227450920,2245,2245,2245,2245,0
|
|
20240617,120000,227450920,2245,2245,2245,2245,0
|
|
20240617,115900,227450920,2245,2245,2245,2245,0
|
|
20240617,115800,227450920,2245,2245,2245,2245,0
|
|
20240617,115700,227450920,2245,2245,2245,2245,0
|
|
20240617,115600,227450920,2245,2245,2245,2245,0
|
|
20240617,115500,227450920,2245,2245,2245,2245,50
|
|
20240617,115400,227338670,2245,2245,2245,2245,1
|
|
20240617,115300,227336425,2245,2245,2245,2245,0
|
|
20240617,115200,227336425,2245,2245,2245,2245,0
|
|
20240617,115100,227336425,2245,2245,2245,2245,1495
|
|
20240617,115000,223980150,2240,2240,2240,2240,0
|
|
20240617,114900,223980150,2240,2240,2240,2240,0
|
|
20240617,114800,223980150,2240,2240,2240,2240,0
|
|
20240617,114700,223980150,2240,2240,2240,2240,0
|
|
20240617,114600,223980150,2240,2240,2240,2240,0
|
|
20240617,114500,223980150,2240,2240,2240,2240,0
|
|
20240617,114400,223980150,2240,2240,2240,2240,242
|
|
20240617,114300,223438070,2240,2245,2245,2240,6593
|
|
20240617,114200,208665220,2245,2245,2245,2245,0
|
|
20240617,114100,208665220,2245,2245,2245,2245,0
|
|
20240617,114000,208665220,2245,2245,2245,2245,0
|
|
20240617,113900,208665220,2245,2245,2245,2245,0
|
|
20240617,113800,208665220,2245,2245,2245,2245,0
|
|
20240617,113700,208665220,2245,2245,2245,2245,0
|
|
20240617,113600,208665220,2245,2245,2245,2245,0
|
|
20240617,113500,208665220,2245,2245,2245,2245,0
|
|
20240617,113400,208665220,2245,2245,2245,2245,0
|
|
20240617,113300,208665220,2245,2245,2245,2245,0
|
|
20240617,113200,208665220,2245,2245,2245,2245,500
|
|
20240617,113100,207542720,2250,2250,2250,2250,0
|
|
20240617,113000,207542720,2250,2250,2250,2250,0
|
|
20240617,112900,207542720,2250,2250,2250,2250,0
|
|
20240617,112800,207542720,2250,2250,2250,2250,938
|
|
20240617,112700,205432220,2245,2245,2245,2245,0
|
|
20240617,112600,205432220,2245,2245,2245,2245,0
|
|
20240617,112500,205432220,2245,2245,2245,2245,0
|
|
20240617,112400,205432220,2245,2245,2245,2245,0
|
|
20240617,112300,205432220,2245,2245,2245,2245,150
|
|
20240617,112200,205095470,2245,2245,2245,2245,900
|
|
20240617,112100,203074970,2250,2250,2250,2250,0
|
|
20240617,112000,203074970,2250,2250,2250,2250,0
|
|
20240617,111900,203074970,2250,2250,2250,2250,1431
|
|
20240617,111800,199855220,2250,2250,2250,2250,0
|
|
20240617,111700,199855220,2250,2250,2250,2250,2366
|
|
20240617,111600,194531720,2250,2250,2250,2250,0
|
|
20240617,111500,194531720,2250,2250,2250,2250,0
|
|
20240617,111400,194531720,2250,2250,2250,2250,0
|
|
20240617,111300,194531720,2250,2250,2250,2250,2816
|
|
20240617,111200,188195720,2250,2250,2250,2250,0
|
|
20240617,111100,188195720,2250,2250,2250,2250,100
|
|
20240617,111000,187970720,2250,2250,2250,2250,22
|
|
20240617,110900,187921220,2250,2250,2250,2250,1
|
|
20240617,110800,187918970,2245,2245,2245,2245,863
|
|
20240617,110700,185981535,2245,2245,2245,2245,0
|
|
20240617,110600,185981535,2245,2245,2245,2245,111
|
|
20240617,110500,185732340,2250,2250,2250,2250,0
|
|
20240617,110400,185732340,2250,2250,2250,2250,100
|
|
20240617,110300,185507340,2250,2250,2250,2250,0
|
|
20240617,110200,185507340,2250,2250,2250,2250,0
|
|
20240617,110100,185507340,2250,2250,2250,2250,888
|
|
20240617,110000,183509340,2250,2250,2250,2250,1
|
|
20240617,105900,183507090,2240,2250,2250,2240,3807
|
|
20240617,105800,174959410,2250,2245,2250,2245,1352
|
|
20240617,105700,171919765,2245,2245,2245,2245,500
|
|
20240617,105600,170797265,2245,2245,2245,2245,0
|
|
20240617,105500,170797265,2245,2245,2245,2245,0
|
|
20240617,105400,170797265,2245,2245,2245,2245,1
|
|
20240617,105300,170795020,2240,2240,2240,2240,1225
|
|
20240617,105200,168051020,2245,2245,2245,2245,5
|
|
20240617,105100,168039795,2245,2245,2245,2245,1
|
|
20240617,105000,168037550,2245,2245,2245,2245,581
|
|
20240617,104900,166733205,2245,2245,2245,2245,0
|
|
20240617,104800,166733205,2245,2245,2245,2245,0
|
|
20240617,104700,166733205,2245,2245,2245,2245,0
|
|
20240617,104600,166733205,2245,2245,2245,2245,537
|
|
20240617,104500,165527640,2245,2245,2245,2245,1
|
|
20240617,104400,165525395,2240,2245,2245,2240,550
|
|
20240617,104300,164293145,2245,2245,2245,2245,0
|
|
20240617,104200,164293145,2245,2245,2245,2245,0
|
|
20240617,104100,164293145,2245,2245,2245,2245,50
|
|
20240617,104000,164180895,2240,2240,2240,2240,100
|
|
20240617,103900,163956895,2245,2245,2245,2245,10
|
|
20240617,103800,163934445,2245,2245,2245,2245,0
|
|
20240617,103700,163934445,2245,2245,2245,2245,0
|
|
20240617,103600,163934445,2245,2245,2245,2245,10
|
|
20240617,103500,163911995,2245,2245,2245,2245,0
|
|
20240617,103400,163911995,2245,2245,2245,2245,0
|
|
20240617,103300,163911995,2245,2245,2245,2245,0
|
|
20240617,103200,163911995,2245,2245,2245,2245,1
|
|
20240617,103100,163909750,2245,2245,2245,2245,2
|
|
20240617,103000,163905260,2245,2245,2245,2245,0
|
|
20240617,102900,163905260,2245,2245,2245,2245,172
|
|
20240617,102800,163519120,2245,2245,2245,2245,0
|
|
20240617,102700,163519120,2245,2245,2245,2245,0
|
|
20240617,102600,163519120,2245,2245,2245,2245,0
|
|
20240617,102500,163519120,2245,2245,2245,2245,1
|
|
20240617,102400,163516875,2240,2240,2240,2240,7
|
|
20240617,102300,163501195,2240,2240,2240,2240,500
|
|
20240617,102200,162381195,2245,2245,2245,2245,0
|
|
20240617,102100,162381195,2245,2245,2245,2245,5
|
|
20240617,102000,162369970,2245,2245,2245,2245,12
|
|
20240617,101900,162343030,2245,2245,2245,2245,0
|
|
20240617,101800,162343030,2245,2245,2245,2245,55
|
|
20240617,101700,162219555,2245,2245,2245,2245,101
|
|
20240617,101600,161992810,2245,2245,2245,2245,203
|
|
20240617,101500,161537075,2245,2245,2245,2245,0
|
|
20240617,101400,161537075,2245,2245,2245,2245,0
|
|
20240617,101300,161537075,2245,2245,2245,2245,0
|
|
20240617,101200,161537075,2245,2245,2245,2245,0
|
|
20240617,101100,161537075,2245,2245,2245,2245,33
|
|
20240617,101000,161462990,2245,2245,2245,2245,65
|
|
20240617,100900,161317065,2245,2245,2245,2245,0
|
|
20240617,100800,161317065,2245,2245,2245,2245,30
|
|
20240617,100700,161249715,2245,2245,2245,2245,3
|
|
20240617,100600,161242980,2245,2245,2245,2245,3
|
|
20240617,100500,161236245,2245,2245,2245,2245,1039
|
|
20240617,100400,158903690,2245,2245,2245,2245,0
|
|
20240617,100300,158903690,2245,2240,2245,2240,42
|
|
20240617,100200,158809600,2245,2240,2245,2240,502
|
|
20240617,100100,157685110,2245,2245,2245,2245,2517
|
|
20240617,100000,152034445,2250,2250,2250,2250,100
|
|
20240617,095900,151809445,2250,2250,2250,2250,0
|
|
20240617,095800,151809445,2250,2250,2250,2250,0
|
|
20240617,095700,151809445,2250,2245,2250,2245,432
|
|
20240617,095600,150839600,2250,2250,2250,2250,0
|
|
20240617,095500,150839600,2250,2250,2250,2250,0
|
|
20240617,095400,150839600,2250,2250,2250,2250,13
|
|
20240617,095300,150810350,2250,2250,2250,2250,0
|
|
20240617,095200,150810350,2250,2250,2250,2250,262
|
|
20240617,095100,150220850,2250,2250,2250,2250,245
|
|
20240617,095000,149669600,2250,2250,2250,2250,0
|
|
20240617,094900,149669600,2250,2255,2260,2250,69
|
|
20240617,094800,149514220,2255,2255,2255,2255,1000
|
|
20240617,094700,147259220,2255,2250,2255,2250,5652
|
|
20240617,094600,134542210,2250,2245,2250,2245,7292
|
|
20240617,094500,118171625,2240,2240,2240,2240,2
|
|
20240617,094400,118167145,2245,2245,2245,2245,0
|
|
20240617,094300,118167145,2245,2245,2245,2245,1676
|
|
20240617,094200,114404525,2245,2240,2245,2240,52
|
|
20240617,094100,114288035,2245,2240,2245,2240,613
|
|
20240617,094000,112914910,2240,2240,2240,2240,1000
|
|
20240617,093900,110674910,2240,2235,2240,2235,11
|
|
20240617,093800,110650320,2240,2240,2240,2240,20
|
|
20240617,093700,110605520,2240,2240,2240,2240,250
|
|
20240617,093600,110045520,2240,2240,2240,2240,8
|
|
20240617,093500,110027600,2240,2240,2240,2240,4
|
|
20240617,093400,110018640,2240,2240,2240,2240,513
|
|
20240617,093300,108869520,2240,2240,2240,2240,1740
|
|
20240617,093200,104971920,2240,2240,2240,2240,5
|
|
20240617,093100,104960720,2235,2240,2240,2235,101
|
|
20240617,093000,104734485,2235,2235,2235,2235,2
|
|
20240617,092900,104730015,2240,2240,2240,2240,1
|
|
20240617,092800,104727775,2235,2240,2240,2235,2294
|
|
20240617,092700,99589365,2245,2245,2245,2245,5
|
|
20240617,092600,99578140,2245,2240,2245,2240,1261
|
|
20240617,092500,96753485,2240,2240,2240,2240,0
|
|
20240617,092400,96753485,2240,2240,2240,2240,11
|
|
20240617,092300,96728845,2240,2240,2240,2240,978
|
|
20240617,092200,94538125,2245,2240,2245,2240,102
|
|
20240617,092100,94309635,2245,2245,2245,2245,0
|
|
20240617,092000,94309635,2245,2245,2245,2245,27
|
|
20240617,091900,94249020,2245,2240,2245,2240,144
|
|
20240617,091800,93926415,2240,2240,2240,2240,0
|
|
20240617,091700,93926415,2240,2240,2240,2240,336
|
|
20240617,091600,93173775,2240,2245,2245,2240,4164
|
|
20240617,091500,83831415,2245,2245,2245,2245,2693
|
|
20240617,091400,77785630,2240,2240,2240,2240,1795
|
|
20240617,091300,73764830,2245,2240,2245,2240,1195
|
|
20240617,091200,71082960,2245,2245,2245,2245,0
|
|
20240617,091100,71082960,2245,2245,2245,2245,1
|
|
20240617,091000,71080715,2230,2230,2230,2230,0
|
|
20240617,090900,71080715,2230,2245,2245,2230,2125
|
|
20240617,090800,66322040,2240,2240,2240,2240,0
|
|
20240617,090700,66322040,2240,2240,2240,2240,322
|
|
20240617,090600,65600760,2240,2240,2240,2240,2
|
|
20240617,090500,65596280,2230,2240,2240,2230,1342
|
|
20240617,090400,62596935,2240,2245,2245,2240,35
|
|
20240617,090300,62518385,2245,2240,2245,2235,2696
|
|
20240617,090200,56486865,2235,2235,2235,2235,9700
|
|
20240617,090100,34807365,2235,2235,2235,2235,100
|
|
20240617,090000,34583865,2235,2225,2235,2225,14226
|