613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,191000,411465960,2100,2100,2100,2100,1723
|
|
20240607,190900,411465960,2100,2100,2100,2100,0
|
|
20240607,190800,411465960,2100,2100,2100,2100,0
|
|
20240607,190700,411465960,2100,2100,2100,2100,0
|
|
20240607,190600,411465960,2100,2100,2100,2100,0
|
|
20240607,190500,411465960,2100,2100,2100,2100,0
|
|
20240607,190400,411465960,2100,2100,2100,2100,0
|
|
20240607,190300,411465960,2100,2100,2100,2100,0
|
|
20240607,190200,411465960,2100,2100,2100,2100,0
|
|
20240607,190100,411465960,2100,2100,2100,2100,0
|
|
20240607,190000,411465960,2100,2100,2100,2100,0
|
|
20240607,185900,411465960,2100,2100,2100,2100,0
|
|
20240607,185800,411465960,2100,2100,2100,2100,0
|
|
20240607,185700,411465960,2100,2100,2100,2100,0
|
|
20240607,185600,411465960,2100,2100,2100,2100,0
|
|
20240607,185500,411465960,2100,2100,2100,2100,0
|
|
20240607,185400,411465960,2100,2100,2100,2100,0
|
|
20240607,185300,411465960,2100,2100,2100,2100,0
|
|
20240607,185200,411465960,2100,2100,2100,2100,0
|
|
20240607,185100,411465960,2100,2100,2100,2100,0
|
|
20240607,185000,411465960,2100,2100,2100,2100,0
|
|
20240607,184900,411465960,2100,2100,2100,2100,0
|
|
20240607,184800,411465960,2100,2100,2100,2100,0
|
|
20240607,184700,411465960,2100,2100,2100,2100,0
|
|
20240607,184600,411465960,2100,2100,2100,2100,0
|
|
20240607,184500,411465960,2100,2100,2100,2100,0
|
|
20240607,184400,411465960,2100,2100,2100,2100,0
|
|
20240607,184300,411465960,2100,2100,2100,2100,0
|
|
20240607,184200,411465960,2100,2100,2100,2100,0
|
|
20240607,184100,411465960,2100,2100,2100,2100,0
|
|
20240607,184000,411465960,2100,2100,2100,2100,1723
|
|
20240607,183900,411465960,2100,2100,2100,2100,0
|
|
20240607,183800,411465960,2100,2100,2100,2100,0
|
|
20240607,183700,411465960,2100,2100,2100,2100,0
|
|
20240607,183600,411465960,2100,2100,2100,2100,0
|
|
20240607,183500,411465960,2100,2100,2100,2100,0
|
|
20240607,183400,411465960,2100,2100,2100,2100,0
|
|
20240607,183300,411465960,2100,2100,2100,2100,0
|
|
20240607,183200,411465960,2100,2100,2100,2100,0
|
|
20240607,183100,411465960,2100,2100,2100,2100,0
|
|
20240607,183000,411465960,2100,2100,2100,2100,0
|
|
20240607,182900,411465960,2100,2100,2100,2100,0
|
|
20240607,182800,411465960,2100,2100,2100,2100,0
|
|
20240607,182700,411465960,2100,2100,2100,2100,0
|
|
20240607,182600,411465960,2100,2100,2100,2100,0
|
|
20240607,182500,411465960,2100,2100,2100,2100,0
|
|
20240607,182400,411465960,2100,2100,2100,2100,0
|
|
20240607,182300,411465960,2100,2100,2100,2100,0
|
|
20240607,182200,411465960,2100,2100,2100,2100,0
|
|
20240607,182100,411465960,2100,2100,2100,2100,0
|
|
20240607,182000,411465960,2100,2100,2100,2100,0
|
|
20240607,181900,411465960,2100,2100,2100,2100,0
|
|
20240607,181800,411465960,2100,2100,2100,2100,0
|
|
20240607,181700,411465960,2100,2100,2100,2100,0
|
|
20240607,181600,411465960,2100,2100,2100,2100,0
|
|
20240607,181500,411465960,2100,2100,2100,2100,0
|
|
20240607,181400,411465960,2100,2100,2100,2100,0
|
|
20240607,181300,411465960,2100,2100,2100,2100,0
|
|
20240607,181200,411465960,2100,2100,2100,2100,0
|
|
20240607,181100,411465960,2100,2100,2100,2100,0
|
|
20240607,181000,411465960,2100,2100,2100,2100,1723
|
|
20240607,180900,411465960,2100,2100,2100,2100,0
|
|
20240607,180800,411465960,2100,2100,2100,2100,0
|
|
20240607,180700,411465960,2100,2100,2100,2100,0
|
|
20240607,180600,411465960,2100,2100,2100,2100,0
|
|
20240607,180500,411465960,2100,2100,2100,2100,0
|
|
20240607,180400,411465960,2100,2100,2100,2100,0
|
|
20240607,180300,411465960,2100,2100,2100,2100,0
|
|
20240607,180200,411465960,2100,2100,2100,2100,0
|
|
20240607,180100,411465960,2100,2100,2100,2100,0
|
|
20240607,180000,411465960,2100,2100,2100,2100,0
|
|
20240607,175900,411465960,2100,2100,2100,2100,0
|
|
20240607,175800,411465960,2100,2100,2100,2100,0
|
|
20240607,175700,411465960,2100,2100,2100,2100,0
|
|
20240607,175600,411465960,2100,2100,2100,2100,0
|
|
20240607,175500,411465960,2100,2100,2100,2100,0
|
|
20240607,175400,411465960,2100,2100,2100,2100,0
|
|
20240607,175300,411465960,2100,2100,2100,2100,0
|
|
20240607,175200,411465960,2100,2100,2100,2100,0
|
|
20240607,175100,411465960,2100,2100,2100,2100,0
|
|
20240607,175000,411465960,2100,2100,2100,2100,0
|
|
20240607,174900,411465960,2100,2100,2100,2100,0
|
|
20240607,174800,411465960,2100,2100,2100,2100,0
|
|
20240607,174700,411465960,2100,2100,2100,2100,0
|
|
20240607,174600,411465960,2100,2100,2100,2100,0
|
|
20240607,174500,411465960,2100,2100,2100,2100,0
|
|
20240607,174400,411465960,2100,2100,2100,2100,0
|
|
20240607,174300,411465960,2100,2100,2100,2100,0
|
|
20240607,174200,411465960,2100,2100,2100,2100,0
|
|
20240607,174100,411465960,2100,2100,2100,2100,0
|
|
20240607,174000,411465960,2100,2100,2100,2100,1723
|
|
20240607,173900,411465960,2100,2100,2100,2100,0
|
|
20240607,173800,411465960,2100,2100,2100,2100,0
|
|
20240607,173700,411465960,2100,2100,2100,2100,0
|
|
20240607,173600,411465960,2100,2100,2100,2100,0
|
|
20240607,173500,411465960,2100,2100,2100,2100,0
|
|
20240607,173400,411465960,2100,2100,2100,2100,0
|
|
20240607,173300,411465960,2100,2100,2100,2100,0
|
|
20240607,173200,411465960,2100,2100,2100,2100,0
|
|
20240607,173100,411465960,2100,2100,2100,2100,0
|
|
20240607,173000,411465960,2100,2100,2100,2100,0
|
|
20240607,172900,411465960,2100,2100,2100,2100,0
|
|
20240607,172800,411465960,2100,2100,2100,2100,0
|
|
20240607,172700,411465960,2100,2100,2100,2100,0
|
|
20240607,172600,411465960,2100,2100,2100,2100,0
|
|
20240607,172500,411465960,2100,2100,2100,2100,0
|
|
20240607,172400,411465960,2100,2100,2100,2100,0
|
|
20240607,172300,411465960,2100,2100,2100,2100,0
|
|
20240607,172200,411465960,2100,2100,2100,2100,0
|
|
20240607,172100,411465960,2100,2100,2100,2100,0
|
|
20240607,172000,411465960,2100,2100,2100,2100,0
|
|
20240607,171900,411465960,2100,2100,2100,2100,0
|
|
20240607,171800,411465960,2100,2100,2100,2100,0
|
|
20240607,171700,411465960,2100,2100,2100,2100,0
|
|
20240607,171600,411465960,2100,2100,2100,2100,0
|
|
20240607,171500,411465960,2100,2100,2100,2100,0
|
|
20240607,171400,411465960,2100,2100,2100,2100,0
|
|
20240607,171300,411465960,2100,2100,2100,2100,0
|
|
20240607,171200,411465960,2100,2100,2100,2100,0
|
|
20240607,171100,411465960,2100,2100,2100,2100,0
|
|
20240607,171000,411465960,2100,2100,2100,2100,1723
|
|
20240607,170900,411465960,2100,2100,2100,2100,0
|
|
20240607,170800,411465960,2100,2100,2100,2100,0
|
|
20240607,170700,411465960,2100,2100,2100,2100,0
|
|
20240607,170600,411465960,2100,2100,2100,2100,0
|
|
20240607,170500,411465960,2100,2100,2100,2100,0
|
|
20240607,170400,411465960,2100,2100,2100,2100,0
|
|
20240607,170300,411465960,2100,2100,2100,2100,0
|
|
20240607,170200,411465960,2100,2100,2100,2100,0
|
|
20240607,170100,411465960,2100,2100,2100,2100,0
|
|
20240607,170000,411465960,2100,2100,2100,2100,0
|
|
20240607,165900,411465960,2100,2100,2100,2100,0
|
|
20240607,165800,411465960,2100,2100,2100,2100,0
|
|
20240607,165700,411465960,2100,2100,2100,2100,0
|
|
20240607,165600,411465960,2100,2100,2100,2100,0
|
|
20240607,165500,411465960,2100,2100,2100,2100,0
|
|
20240607,165400,411465960,2100,2100,2100,2100,0
|
|
20240607,165300,411465960,2100,2100,2100,2100,0
|
|
20240607,165200,411465960,2100,2100,2100,2100,0
|
|
20240607,165100,411465960,2100,2100,2100,2100,0
|
|
20240607,165000,411465960,2100,2100,2100,2100,0
|
|
20240607,164900,411465960,2100,2100,2100,2100,0
|
|
20240607,164800,411465960,2100,2100,2100,2100,0
|
|
20240607,164700,411465960,2100,2100,2100,2100,0
|
|
20240607,164600,411465960,2100,2100,2100,2100,0
|
|
20240607,164500,411465960,2100,2100,2100,2100,0
|
|
20240607,164400,411465960,2100,2100,2100,2100,0
|
|
20240607,164300,411465960,2100,2100,2100,2100,0
|
|
20240607,164200,411465960,2100,2100,2100,2100,0
|
|
20240607,164100,411465960,2100,2100,2100,2100,0
|
|
20240607,164000,411465960,2100,2100,2100,2100,1723
|
|
20240607,163900,411465960,2100,2100,2100,2100,0
|
|
20240607,163800,411465960,2100,2100,2100,2100,0
|
|
20240607,163700,411465960,2100,2100,2100,2100,0
|
|
20240607,163600,411465960,2100,2100,2100,2100,0
|
|
20240607,163500,411465960,2100,2100,2100,2100,0
|
|
20240607,163400,411465960,2100,2100,2100,2100,0
|
|
20240607,163300,411465960,2100,2100,2100,2100,0
|
|
20240607,163200,411465960,2100,2100,2100,2100,0
|
|
20240607,163100,411465960,2100,2100,2100,2100,0
|
|
20240607,163000,411465960,2100,2100,2100,2100,0
|
|
20240607,162900,411465960,2100,2100,2100,2100,0
|
|
20240607,162800,411465960,2100,2100,2100,2100,0
|
|
20240607,162700,411465960,2100,2100,2100,2100,0
|
|
20240607,162600,411465960,2100,2100,2100,2100,0
|
|
20240607,162500,411465960,2100,2100,2100,2100,0
|
|
20240607,162400,411465960,2100,2100,2100,2100,0
|
|
20240607,162300,411465960,2100,2100,2100,2100,0
|
|
20240607,162200,411465960,2100,2100,2100,2100,0
|
|
20240607,162100,411465960,2100,2100,2100,2100,0
|
|
20240607,162000,411465960,2100,2100,2100,2100,0
|
|
20240607,161900,411465960,2100,2100,2100,2100,0
|
|
20240607,161800,411465960,2100,2100,2100,2100,0
|
|
20240607,161700,411465960,2100,2100,2100,2100,0
|
|
20240607,161600,411465960,2100,2100,2100,2100,0
|
|
20240607,161500,411465960,2100,2100,2100,2100,0
|
|
20240607,161400,411465960,2100,2100,2100,2100,0
|
|
20240607,161300,411465960,2100,2100,2100,2100,0
|
|
20240607,161200,411465960,2100,2100,2100,2100,0
|
|
20240607,161100,411465960,2100,2100,2100,2100,0
|
|
20240607,161000,411465960,2100,2100,2100,2100,1723
|
|
20240607,160900,411465960,2100,2100,2100,2100,0
|
|
20240607,160800,411465960,2100,2100,2100,2100,0
|
|
20240607,160700,411465960,2100,2100,2100,2100,0
|
|
20240607,160600,411465960,2100,2100,2100,2100,0
|
|
20240607,160500,411465960,2100,2100,2100,2100,0
|
|
20240607,160400,411465960,2100,2100,2100,2100,0
|
|
20240607,160300,411465960,2100,2100,2100,2100,0
|
|
20240607,160200,411465960,2100,2100,2100,2100,0
|
|
20240607,160100,411465960,2100,2100,2100,2100,0
|
|
20240607,160000,411465960,2100,2100,2100,2100,0
|
|
20240607,155900,411465960,2100,2100,2100,2100,0
|
|
20240607,155800,411465960,2100,2100,2100,2100,0
|
|
20240607,155700,411465960,2100,2100,2100,2100,0
|
|
20240607,155600,411465960,2100,2100,2100,2100,0
|
|
20240607,155500,411465960,2100,2100,2100,2100,0
|
|
20240607,155400,411465960,2100,2100,2100,2100,0
|
|
20240607,155300,411465960,2100,2100,2100,2100,0
|
|
20240607,155200,411465960,2100,2100,2100,2100,0
|
|
20240607,155100,411465960,2100,2100,2100,2100,0
|
|
20240607,155000,411465960,2100,2100,2100,2100,0
|
|
20240607,154900,411465960,2100,2100,2100,2100,0
|
|
20240607,154800,411465960,2100,2100,2100,2100,0
|
|
20240607,154700,411465960,2100,2100,2100,2100,0
|
|
20240607,154600,411465960,2100,2100,2100,2100,0
|
|
20240607,154500,411465960,2100,2100,2100,2100,0
|
|
20240607,154400,411465960,2100,2100,2100,2100,0
|
|
20240607,154300,411465960,2100,2100,2100,2100,0
|
|
20240607,154200,411465960,2100,2100,2100,2100,0
|
|
20240607,154100,411465960,2100,2100,2100,2100,0
|
|
20240607,154000,411465960,2100,2100,2100,2100,1723
|
|
20240607,153900,411465960,2100,2100,2100,2100,0
|
|
20240607,153800,411465960,2100,2100,2100,2100,0
|
|
20240607,153700,411465960,2100,2100,2100,2100,0
|
|
20240607,153600,411465960,2100,2100,2100,2100,0
|
|
20240607,153500,411465960,2100,2100,2100,2100,0
|
|
20240607,153400,411465960,2100,2100,2100,2100,0
|
|
20240607,153300,411465960,2100,2100,2100,2100,0
|
|
20240607,153200,411465960,2100,2100,2100,2100,0
|
|
20240607,153100,411465960,2100,2100,2100,2100,0
|
|
20240607,153000,411465960,2100,2100,2100,2100,1723
|
|
20240607,152900,407847660,2100,2100,2100,2100,0
|
|
20240607,152800,407847660,2100,2100,2100,2100,0
|
|
20240607,152700,407847660,2100,2100,2100,2100,0
|
|
20240607,152600,407847660,2100,2100,2100,2100,0
|
|
20240607,152500,407847660,2100,2100,2100,2100,0
|
|
20240607,152400,407847660,2100,2100,2100,2100,0
|
|
20240607,152300,407847660,2100,2100,2100,2100,0
|
|
20240607,152200,407847660,2100,2100,2100,2100,0
|
|
20240607,152100,407847660,2100,2100,2100,2100,0
|
|
20240607,152000,407847660,2100,2100,2100,2100,0
|
|
20240607,151900,407847660,2100,2105,2105,2100,601
|
|
20240607,151800,406585555,2105,2105,2105,2105,1
|
|
20240607,151700,406583450,2105,2105,2105,2105,1
|
|
20240607,151600,406581345,2105,2105,2110,2105,513
|
|
20240607,151500,405501440,2105,2105,2105,2100,228
|
|
20240607,151400,405022120,2110,2110,2110,2110,41
|
|
20240607,151300,404935610,2105,2100,2105,2100,7600
|
|
20240607,151200,388937710,2100,2105,2105,2100,41
|
|
20240607,151100,388851555,2100,2100,2100,2095,1744
|
|
20240607,151000,385189340,2100,2100,2100,2100,23
|
|
20240607,150900,385141040,2105,2100,2105,2100,14
|
|
20240607,150800,385111620,2105,2100,2105,2100,5192
|
|
20240607,150700,374208410,2100,2100,2100,2100,0
|
|
20240607,150600,374208410,2100,2095,2100,2095,140
|
|
20240607,150500,373915090,2095,2095,2095,2095,100
|
|
20240607,150400,373705590,2095,2095,2095,2090,7
|
|
20240607,150300,373690940,2090,2095,2095,2090,147
|
|
20240607,150200,373383180,2085,2095,2095,2085,873
|
|
20240607,150100,371562905,2085,2095,2095,2085,466
|
|
20240607,150000,370590785,2095,2090,2095,2085,12026
|
|
20240607,145900,345500065,2095,2095,2095,2095,0
|
|
20240607,145800,345500065,2095,2095,2095,2095,185
|
|
20240607,145700,345112490,2100,2100,2100,2100,0
|
|
20240607,145600,345112490,2100,2100,2100,2100,1
|
|
20240607,145500,345110390,2100,2100,2100,2100,0
|
|
20240607,145400,345110390,2100,2100,2100,2100,0
|
|
20240607,145300,345110390,2100,2095,2100,2095,46
|
|
20240607,145200,345014000,2095,2095,2100,2095,2467
|
|
20240607,145100,339845615,2100,2100,2100,2100,1
|
|
20240607,145000,339843515,2100,2100,2100,2100,0
|
|
20240607,144900,339843515,2100,2100,2100,2100,0
|
|
20240607,144800,339843515,2100,2100,2100,2100,0
|
|
20240607,144700,339843515,2100,2100,2100,2100,5
|
|
20240607,144600,339833015,2100,2100,2100,2100,0
|
|
20240607,144500,339833015,2100,2100,2100,2100,0
|
|
20240607,144400,339833015,2100,2095,2100,2095,30
|
|
20240607,144300,339770065,2095,2095,2095,2095,0
|
|
20240607,144200,339770065,2095,2095,2095,2095,190
|
|
20240607,144100,339372015,2095,2095,2095,2095,2
|
|
20240607,144000,339367825,2100,2100,2100,2100,264
|
|
20240607,143900,338813425,2095,2095,2095,2095,589
|
|
20240607,143800,337579470,2100,2100,2100,2100,0
|
|
20240607,143700,337579470,2100,2100,2100,2100,0
|
|
20240607,143600,337579470,2100,2095,2100,2095,144
|
|
20240607,143500,337277570,2100,2100,2100,2100,0
|
|
20240607,143400,337277570,2100,2100,2100,2100,0
|
|
20240607,143300,337277570,2100,2100,2100,2100,0
|
|
20240607,143200,337277570,2100,2095,2100,2095,1073
|
|
20240607,143100,335029270,2100,2100,2100,2100,60
|
|
20240607,143000,334903270,2100,2100,2100,2100,0
|
|
20240607,142900,334903270,2100,2100,2100,2100,0
|
|
20240607,142800,334903270,2100,2100,2100,2100,20
|
|
20240607,142700,334861270,2100,2100,2100,2100,74
|
|
20240607,142600,334705870,2100,2100,2100,2100,0
|
|
20240607,142500,334705870,2100,2100,2100,2100,40
|
|
20240607,142400,334621870,2095,2100,2100,2095,838
|
|
20240607,142300,332864570,2100,2100,2100,2100,0
|
|
20240607,142200,332864570,2100,2100,2100,2100,0
|
|
20240607,142100,332864570,2100,2100,2100,2100,120
|
|
20240607,142000,332612570,2100,2100,2100,2100,31
|
|
20240607,141900,332547470,2100,2100,2100,2100,39
|
|
20240607,141800,332465570,2100,2100,2100,2100,0
|
|
20240607,141700,332465570,2100,2090,2100,2090,211
|
|
20240607,141600,332024140,2095,2095,2095,2095,53
|
|
20240607,141500,331913105,2100,2100,2100,2100,0
|
|
20240607,141400,331913105,2100,2100,2100,2100,0
|
|
20240607,141300,331913105,2100,2100,2100,2100,31
|
|
20240607,141200,331848005,2100,2100,2100,2100,40
|
|
20240607,141100,331764005,2100,2100,2100,2100,30
|
|
20240607,141000,331701005,2100,2100,2100,2100,250
|
|
20240607,140900,331176005,2100,2100,2100,2100,2
|
|
20240607,140800,331171805,2100,2100,2100,2100,3
|
|
20240607,140700,331165505,2100,2100,2100,2100,9
|
|
20240607,140600,331146605,2100,2100,2100,2100,7
|
|
20240607,140500,331131905,2100,2100,2100,2100,0
|
|
20240607,140400,331131905,2100,2100,2100,2100,40
|
|
20240607,140300,331047905,2100,2090,2100,2090,759
|
|
20240607,140200,329461395,2090,2100,2100,2090,2064
|
|
20240607,140100,325127330,2100,2100,2100,2100,26
|
|
20240607,140000,325072730,2100,2100,2100,2100,0
|
|
20240607,135900,325072730,2100,2100,2100,2100,4
|
|
20240607,135800,325064330,2100,2100,2100,2100,0
|
|
20240607,135700,325064330,2100,2100,2100,2100,70
|
|
20240607,135600,324917330,2100,2100,2100,2100,40
|
|
20240607,135500,324833330,2100,2095,2100,2095,41
|
|
20240607,135400,324747330,2090,2090,2090,2090,6108
|
|
20240607,135300,311981610,2090,2095,2095,2090,434
|
|
20240607,135200,311074350,2100,2095,2100,2090,4050
|
|
20240607,135100,302604405,2095,2095,2095,2095,1
|
|
20240607,135000,302602310,2100,2100,2100,2100,0
|
|
20240607,134900,302602310,2100,2100,2100,2100,0
|
|
20240607,134800,302602310,2100,2100,2100,2100,272
|
|
20240607,134700,302031110,2100,2100,2100,2100,0
|
|
20240607,134600,302031110,2100,2100,2105,2100,78
|
|
20240607,134500,301866975,2100,2105,2105,2100,314
|
|
20240607,134400,301207505,2105,2105,2105,2105,20
|
|
20240607,134300,301165405,2105,2105,2105,2105,0
|
|
20240607,134200,301165405,2105,2105,2105,2105,0
|
|
20240607,134100,301165405,2105,2100,2105,2100,92
|
|
20240607,134000,300972195,2105,2100,2105,2100,36
|
|
20240607,133900,300896465,2105,2105,2105,2105,0
|
|
20240607,133800,300896465,2105,2105,2105,2105,5
|
|
20240607,133700,300885940,2105,2105,2105,2105,1
|
|
20240607,133600,300883835,2105,2105,2105,2105,40
|
|
20240607,133500,300799635,2105,2105,2105,2105,4
|
|
20240607,133400,300791215,2105,2105,2105,2105,10
|
|
20240607,133300,300770165,2105,2100,2105,2100,250
|
|
20240607,133200,300244965,2105,2105,2105,2105,0
|
|
20240607,133100,300244965,2105,2100,2105,2100,964
|
|
20240607,133000,298219160,2100,2100,2100,2100,42
|
|
20240607,132900,298130960,2095,2095,2095,2095,3916
|
|
20240607,132800,289926940,2095,2095,2095,2095,30
|
|
20240607,132700,289864090,2095,2090,2095,2090,490
|
|
20240607,132600,288839790,2095,2095,2095,2095,75
|
|
20240607,132500,288682665,2095,2095,2095,2095,0
|
|
20240607,132400,288682665,2095,2095,2095,2095,490
|
|
20240607,132300,287656115,2095,2095,2095,2095,9
|
|
20240607,132200,287637260,2095,2095,2095,2095,200
|
|
20240607,132100,287218260,2095,2095,2095,2095,0
|
|
20240607,132000,287218260,2095,2095,2095,2095,200
|
|
20240607,131900,286799260,2095,2095,2095,2095,58
|
|
20240607,131800,286677750,2095,2095,2095,2090,63
|
|
20240607,131700,286545770,2095,2095,2095,2095,220
|
|
20240607,131600,286084870,2095,2095,2095,2095,3
|
|
20240607,131500,286078585,2095,2095,2095,2095,220
|
|
20240607,131400,285617685,2095,2090,2095,2085,508
|
|
20240607,131300,284556925,2090,2090,2090,2090,220
|
|
20240607,131200,284097125,2090,2090,2090,2090,0
|
|
20240607,131100,284097125,2090,2090,2090,2090,4
|
|
20240607,131000,284088765,2090,2090,2090,2090,0
|
|
20240607,130900,284088765,2090,2090,2090,2090,2
|
|
20240607,130800,284084585,2090,2090,2090,2090,0
|
|
20240607,130700,284084585,2090,2090,2090,2090,0
|
|
20240607,130600,284084585,2090,2090,2090,2090,300
|
|
20240607,130500,283457585,2090,2085,2090,2085,183
|
|
20240607,130400,283075330,2085,2085,2085,2080,971
|
|
20240607,130300,281050800,2085,2085,2085,2085,2000
|
|
20240607,130200,276880800,2085,2085,2085,2085,2
|
|
20240607,130100,276876630,2080,2080,2080,2080,0
|
|
20240607,130000,276876630,2080,2085,2085,2080,3332
|
|
20240607,125900,269934365,2085,2085,2085,2085,0
|
|
20240607,125800,269934365,2085,2085,2085,2085,0
|
|
20240607,125700,269934365,2085,2085,2085,2085,84
|
|
20240607,125600,269759225,2085,2085,2085,2085,29
|
|
20240607,125500,269698760,2085,2085,2085,2085,623
|
|
20240607,125400,268399805,2085,2085,2085,2085,200
|
|
20240607,125300,267982805,2085,2085,2085,2085,1292
|
|
20240607,125200,265288985,2085,2085,2085,2085,50
|
|
20240607,125100,265184735,2085,2085,2085,2085,500
|
|
20240607,125000,264142235,2085,2085,2085,2085,505
|
|
20240607,124900,263089310,2085,2085,2085,2085,0
|
|
20240607,124800,263089310,2085,2085,2085,2085,385
|
|
20240607,124700,262286585,2085,2085,2085,2085,615
|
|
20240607,124600,261004310,2085,2085,2085,2085,0
|
|
20240607,124500,261004310,2085,2085,2085,2085,385
|
|
20240607,124400,260201585,2090,2090,2090,2090,4
|
|
20240607,124300,260193225,2090,2090,2090,2090,0
|
|
20240607,124200,260193225,2090,2090,2090,2090,2
|
|
20240607,124100,260189045,2090,2090,2090,2090,0
|
|
20240607,124000,260189045,2090,2090,2090,2085,283
|
|
20240607,123900,259598000,2090,2090,2090,2090,50
|
|
20240607,123800,259493500,2095,2095,2095,2095,0
|
|
20240607,123700,259493500,2095,2095,2095,2095,0
|
|
20240607,123600,259493500,2095,2095,2095,2095,0
|
|
20240607,123500,259493500,2095,2095,2095,2095,0
|
|
20240607,123400,259493500,2095,2095,2095,2095,0
|
|
20240607,123300,259493500,2095,2095,2095,2095,0
|
|
20240607,123200,259493500,2095,2095,2095,2095,30
|
|
20240607,123100,259430650,2095,2095,2095,2095,362
|
|
20240607,123000,258672260,2090,2090,2090,2090,0
|
|
20240607,122900,258672260,2090,2090,2090,2090,1112
|
|
20240607,122800,256348180,2080,2080,2080,2080,465
|
|
20240607,122700,255380980,2090,2090,2090,2090,6
|
|
20240607,122600,255368440,2080,2080,2080,2080,0
|
|
20240607,122500,255368440,2080,2080,2080,2080,0
|
|
20240607,122400,255368440,2080,2080,2080,2080,74
|
|
20240607,122300,255214520,2080,2080,2080,2080,471
|
|
20240607,122200,254234840,2080,2080,2080,2080,0
|
|
20240607,122100,254234840,2080,2085,2085,2080,3090
|
|
20240607,122000,247803800,2085,2085,2085,2085,250
|
|
20240607,121900,247282550,2085,2085,2085,2085,250
|
|
20240607,121800,246761300,2085,2085,2085,2085,0
|
|
20240607,121700,246761300,2085,2085,2085,2085,810
|
|
20240607,121600,245072450,2090,2090,2090,2090,100
|
|
20240607,121500,244863450,2090,2090,2090,2090,0
|
|
20240607,121400,244863450,2090,2090,2090,2090,0
|
|
20240607,121300,244863450,2090,2090,2090,2090,0
|
|
20240607,121200,244863450,2090,2090,2090,2090,0
|
|
20240607,121100,244863450,2090,2090,2090,2090,0
|
|
20240607,121000,244863450,2090,2090,2090,2090,0
|
|
20240607,120900,244863450,2090,2090,2090,2090,250
|
|
20240607,120800,244340950,2090,2090,2090,2090,0
|
|
20240607,120700,244340950,2090,2090,2090,2090,0
|
|
20240607,120600,244340950,2090,2090,2090,2090,1
|
|
20240607,120500,244338860,2085,2090,2090,2085,2
|
|
20240607,120400,244334685,2080,2080,2080,2080,0
|
|
20240607,120300,244334685,2080,2080,2080,2080,0
|
|
20240607,120200,244334685,2080,2080,2080,2080,430
|
|
20240607,120100,243440285,2080,2080,2080,2080,1
|
|
20240607,120000,243438205,2090,2090,2090,2090,0
|
|
20240607,115900,243438205,2090,2090,2090,2090,80
|
|
20240607,115800,243271005,2090,2090,2090,2090,1
|
|
20240607,115700,243268915,2090,2090,2090,2090,0
|
|
20240607,115600,243268915,2090,2090,2090,2090,1
|
|
20240607,115500,243266825,2090,2080,2090,2080,18
|
|
20240607,115400,243229285,2080,2085,2090,2080,10082
|
|
20240607,115300,222232415,2085,2085,2085,2085,200
|
|
20240607,115200,221815415,2090,2090,2090,2090,0
|
|
20240607,115100,221815415,2090,2090,2090,2090,47
|
|
20240607,115000,221717185,2085,2085,2085,2085,50
|
|
20240607,114900,221612935,2090,2085,2090,2085,653
|
|
20240607,114800,220250515,2085,2085,2085,2085,0
|
|
20240607,114700,220250515,2085,2085,2085,2085,6
|
|
20240607,114600,220238005,2085,2085,2085,2085,100
|
|
20240607,114500,220029505,2085,2085,2085,2085,0
|
|
20240607,114400,220029505,2085,2085,2085,2085,80
|
|
20240607,114300,219862705,2085,2085,2085,2085,58
|
|
20240607,114200,219741775,2090,2090,2090,2090,30
|
|
20240607,114100,219679075,2090,2090,2090,2090,2
|
|
20240607,114000,219674895,2090,2090,2090,2090,210
|
|
20240607,113900,219235995,2090,2090,2090,2090,0
|
|
20240607,113800,219235995,2090,2090,2090,2090,0
|
|
20240607,113700,219235995,2090,2090,2090,2090,0
|
|
20240607,113600,219235995,2090,2090,2090,2090,0
|
|
20240607,113500,219235995,2090,2090,2090,2090,0
|
|
20240607,113400,219235995,2090,2090,2090,2090,0
|
|
20240607,113300,219235995,2090,2090,2090,2090,10
|
|
20240607,113200,219215095,2090,2090,2090,2090,50
|
|
20240607,113100,219110595,2090,2090,2090,2090,2
|
|
20240607,113000,219106415,2090,2090,2090,2090,101
|
|
20240607,112900,218895325,2090,2090,2090,2090,7
|
|
20240607,112800,218880695,2090,2090,2090,2090,442
|
|
20240607,112700,217956915,2095,2095,2095,2095,198
|
|
20240607,112600,217542105,2095,2095,2095,2095,0
|
|
20240607,112500,217542105,2095,2095,2095,2090,216
|
|
20240607,112400,217089635,2085,2090,2090,2085,3829
|
|
20240607,112300,209105670,2090,2090,2090,2090,0
|
|
20240607,112200,209105670,2090,2090,2090,2090,1
|
|
20240607,112100,209103580,2090,2090,2090,2090,110
|
|
20240607,112000,208873680,2090,2090,2095,2090,230
|
|
20240607,111900,208392970,2090,2090,2095,2090,3695
|
|
20240607,111800,200670410,2090,2095,2095,2090,827
|
|
20240607,111700,198941975,2090,2095,2095,2090,4
|
|
20240607,111600,198933610,2095,2095,2095,2095,0
|
|
20240607,111500,198933610,2095,2095,2095,2095,10
|
|
20240607,111400,198912660,2095,2095,2095,2095,216
|
|
20240607,111300,198460140,2095,2095,2095,2095,310
|
|
20240607,111200,197810690,2095,2095,2095,2095,2151
|
|
20240607,111100,193304345,2095,2095,2095,2095,408
|
|
20240607,111000,192449585,2095,2100,2100,2095,247
|
|
20240607,110900,191931120,2100,2100,2100,2100,10
|
|
20240607,110800,191910120,2100,2100,2100,2100,0
|
|
20240607,110700,191910120,2100,2100,2100,2100,0
|
|
20240607,110600,191910120,2100,2100,2100,2100,9
|
|
20240607,110500,191891220,2095,2095,2095,2095,260
|
|
20240607,110400,191346520,2100,2100,2100,2100,64
|
|
20240607,110300,191212120,2095,2095,2095,2095,437
|
|
20240607,110200,190296605,2095,2095,2095,2095,2382
|
|
20240607,110100,185306315,2100,2100,2100,2100,0
|
|
20240607,110000,185306315,2100,2100,2100,2100,1508
|
|
20240607,105900,182139515,2100,2100,2100,2100,0
|
|
20240607,105800,182139515,2100,2100,2100,2100,0
|
|
20240607,105700,182139515,2100,2100,2100,2100,0
|
|
20240607,105600,182139515,2100,2100,2100,2100,0
|
|
20240607,105500,182139515,2100,2100,2100,2100,0
|
|
20240607,105400,182139515,2100,2100,2100,2100,0
|
|
20240607,105300,182139515,2100,2100,2100,2100,0
|
|
20240607,105200,182139515,2100,2100,2100,2100,0
|
|
20240607,105100,182139515,2100,2100,2100,2100,300
|
|
20240607,105000,181509515,2105,2105,2105,2105,0
|
|
20240607,104900,181509515,2105,2100,2105,2100,1337
|
|
20240607,104800,178697040,2100,2105,2105,2100,102
|
|
20240607,104700,178482830,2100,2100,2100,2100,100
|
|
20240607,104600,178272830,2100,2100,2100,2100,0
|
|
20240607,104500,178272830,2100,2100,2100,2100,656
|
|
20240607,104400,176895230,2100,2100,2100,2100,0
|
|
20240607,104300,176895230,2100,2100,2100,2100,0
|
|
20240607,104200,176895230,2100,2095,2100,2095,2720
|
|
20240607,104100,171196730,2095,2100,2100,2095,101
|
|
20240607,104000,170984635,2100,2100,2100,2100,306
|
|
20240607,103900,170342035,2100,2100,2100,2100,546
|
|
20240607,103800,169195435,2100,2100,2100,2100,0
|
|
20240607,103700,169195435,2100,2100,2100,2100,100
|
|
20240607,103600,168985435,2100,2100,2100,2100,100
|
|
20240607,103500,168775435,2100,2100,2100,2100,10
|
|
20240607,103400,168754435,2100,2100,2100,2100,0
|
|
20240607,103300,168754435,2100,2100,2100,2100,0
|
|
20240607,103200,168754435,2100,2100,2100,2100,0
|
|
20240607,103100,168754435,2100,2100,2100,2100,11
|
|
20240607,103000,168731335,2095,2095,2095,2095,0
|
|
20240607,102900,168731335,2095,2095,2095,2095,0
|
|
20240607,102800,168731335,2095,2095,2095,2095,126
|
|
20240607,102700,168467365,2100,2100,2100,2100,74
|
|
20240607,102600,168311965,2105,2105,2105,2105,401
|
|
20240607,102500,167467860,2105,2105,2105,2105,20
|
|
20240607,102400,167425760,2105,2105,2105,2105,6
|
|
20240607,102300,167413130,2105,2105,2105,2105,5
|
|
20240607,102200,167402605,2110,2110,2110,2110,0
|
|
20240607,102100,167402605,2110,2110,2110,2110,0
|
|
20240607,102000,167402605,2110,2095,2110,2095,202
|
|
20240607,101900,166979385,2095,2095,2095,2095,10
|
|
20240607,101800,166958435,2110,2095,2110,2095,82
|
|
20240607,101700,166786615,2095,2095,2095,2095,10
|
|
20240607,101600,166765665,2095,2095,2095,2095,437
|
|
20240607,101500,165850150,2095,2095,2095,2095,678
|
|
20240607,101400,164429740,2100,2100,2100,2100,50
|
|
20240607,101300,164324740,2095,2100,2100,2095,488
|
|
20240607,101200,163302335,2095,2095,2095,2095,0
|
|
20240607,101100,163302335,2095,2095,2095,2095,99
|
|
20240607,101000,163094930,2095,2095,2095,2095,10
|
|
20240607,100900,163073980,2095,2100,2100,2095,550
|
|
20240607,100800,161921480,2100,2100,2100,2100,3696
|
|
20240607,100700,154159880,2100,2110,2110,2100,1624
|
|
20240607,100600,150749470,2100,2110,2110,2100,31
|
|
20240607,100500,150684360,2105,2105,2105,2105,0
|
|
20240607,100400,150684360,2105,2105,2105,2105,2372
|
|
20240607,100300,145691300,2105,2110,2110,2105,57
|
|
20240607,100200,145571040,2110,2110,2110,2110,50
|
|
20240607,100100,145465540,2110,2110,2110,2110,1
|
|
20240607,100000,145463430,2110,2100,2110,2100,34
|
|
20240607,095900,145391880,2100,2100,2100,2100,1007
|
|
20240607,095800,143277180,2105,2110,2110,2105,14
|
|
20240607,095700,143247705,2105,2105,2105,2105,9267
|
|
20240607,095600,123740670,2105,2105,2105,2105,233
|
|
20240607,095500,123250205,2110,2110,2110,2110,1
|
|
20240607,095400,123248095,2110,2110,2110,2105,8240
|
|
20240607,095300,105884415,2115,2115,2115,2115,14
|
|
20240607,095200,105854805,2115,2115,2115,2115,10
|
|
20240607,095100,105833655,2115,2115,2115,2115,0
|
|
20240607,095000,105833655,2115,2110,2115,2110,12
|
|
20240607,094900,105808325,2110,2115,2115,2110,358
|
|
20240607,094800,105052935,2105,2115,2115,2105,121
|
|
20240607,094700,104798065,2115,2115,2115,2115,11
|
|
20240607,094600,104774800,2115,2110,2115,2105,1784
|
|
20240607,094500,101010560,2115,2115,2115,2115,14
|
|
20240607,094400,100980950,2115,2115,2115,2115,60
|
|
20240607,094300,100854050,2115,2115,2115,2115,0
|
|
20240607,094200,100854050,2115,2115,2115,2115,28
|
|
20240607,094100,100794830,2115,2115,2115,2110,6
|
|
20240607,094000,100782145,2115,2110,2115,2110,354
|
|
20240607,093900,100035195,2115,2115,2115,2110,36
|
|
20240607,093800,99959160,2115,2115,2115,2110,103
|
|
20240607,093700,99741815,2115,2115,2115,2115,0
|
|
20240607,093600,99741815,2115,2105,2115,2105,177
|
|
20240607,093500,99369190,2115,2120,2120,2110,2231
|
|
20240607,093400,94661765,2120,2120,2120,2120,34
|
|
20240607,093300,94589685,2120,2120,2120,2120,0
|
|
20240607,093200,94589685,2120,2110,2120,2110,4
|
|
20240607,093100,94581235,2120,2115,2120,2115,312
|
|
20240607,093000,93920600,2120,2115,2120,2115,13
|
|
20240607,092900,93893090,2120,2115,2120,2115,3010
|
|
20240607,092800,87515120,2115,2120,2120,2115,114
|
|
20240607,092700,87273960,2120,2115,2125,2115,133
|
|
20240607,092600,86992480,2125,2125,2125,2115,34
|
|
20240607,092500,86920250,2125,2125,2125,2120,771
|
|
20240607,092400,85283375,2125,2120,2125,2120,211
|
|
20240607,092300,84836050,2125,2115,2125,2110,6670
|
|
20240607,092200,70760700,2115,2125,2125,2115,1114
|
|
20240607,092100,68401580,2125,2125,2125,2125,1345
|
|
20240607,092000,65543455,2120,2110,2120,2110,5640
|
|
20240607,091900,53635045,2110,2110,2110,2110,0
|
|
20240607,091800,53635045,2110,2100,2110,2095,3720
|
|
20240607,091700,45818000,2110,2100,2110,2100,4731
|
|
20240607,091600,35865685,2100,2100,2100,2100,1
|
|
20240607,091500,35863585,2105,2105,2105,2105,118
|
|
20240607,091400,35615195,2105,2105,2105,2105,20
|
|
20240607,091300,35573095,2105,2090,2105,2090,592
|
|
20240607,091200,34334660,2090,2090,2090,2090,210
|
|
20240607,091100,33895760,2090,2090,2090,2090,1
|
|
20240607,091000,33893670,2090,2090,2090,2090,1006
|
|
20240607,090900,31791130,2105,2095,2105,2095,1068
|
|
20240607,090800,29546490,2100,2095,2100,2095,9
|
|
20240607,090700,29527630,2100,2105,2105,2100,5051
|
|
20240607,090600,18895530,2090,2105,2105,2090,3030
|
|
20240607,090500,12538400,2105,2110,2110,2105,671
|
|
20240607,090400,11125095,2110,2110,2110,2105,461
|
|
20240607,090300,10153385,2110,2100,2110,2100,795
|
|
20240607,090200,8476625,2110,2095,2110,2095,630
|
|
20240607,090100,7153665,2110,2110,2110,2110,9
|
|
20240607,090000,7134675,2110,2095,2115,2095,3400
|