612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,190900,421170325,2050,2050,2050,2050,4184
|
|
20240610,190800,421170325,2050,2050,2050,2050,0
|
|
20240610,190700,421170325,2050,2050,2050,2050,0
|
|
20240610,190600,421170325,2050,2050,2050,2050,0
|
|
20240610,190500,421170325,2050,2050,2050,2050,0
|
|
20240610,190400,421170325,2050,2050,2050,2050,0
|
|
20240610,190300,421170325,2050,2050,2050,2050,0
|
|
20240610,190200,421170325,2050,2050,2050,2050,0
|
|
20240610,190100,421170325,2050,2050,2050,2050,0
|
|
20240610,190000,421170325,2050,2050,2050,2050,0
|
|
20240610,185900,421170325,2050,2050,2050,2050,0
|
|
20240610,185800,421170325,2050,2050,2050,2050,0
|
|
20240610,185700,421170325,2050,2050,2050,2050,0
|
|
20240610,185600,421170325,2050,2050,2050,2050,0
|
|
20240610,185500,421170325,2050,2050,2050,2050,0
|
|
20240610,185400,421170325,2050,2050,2050,2050,0
|
|
20240610,185300,421170325,2050,2050,2050,2050,0
|
|
20240610,185200,421170325,2050,2050,2050,2050,0
|
|
20240610,185100,421170325,2050,2050,2050,2050,0
|
|
20240610,185000,421170325,2050,2050,2050,2050,0
|
|
20240610,184900,421170325,2050,2050,2050,2050,0
|
|
20240610,184800,421170325,2050,2050,2050,2050,0
|
|
20240610,184700,421170325,2050,2050,2050,2050,0
|
|
20240610,184600,421170325,2050,2050,2050,2050,0
|
|
20240610,184500,421170325,2050,2050,2050,2050,0
|
|
20240610,184400,421170325,2050,2050,2050,2050,0
|
|
20240610,184300,421170325,2050,2050,2050,2050,0
|
|
20240610,184200,421170325,2050,2050,2050,2050,0
|
|
20240610,184100,421170325,2050,2050,2050,2050,0
|
|
20240610,184000,421170325,2050,2050,2050,2050,0
|
|
20240610,183900,421170325,2050,2050,2050,2050,4184
|
|
20240610,183800,421170325,2050,2050,2050,2050,0
|
|
20240610,183700,421170325,2050,2050,2050,2050,0
|
|
20240610,183600,421170325,2050,2050,2050,2050,0
|
|
20240610,183500,421170325,2050,2050,2050,2050,0
|
|
20240610,183400,421170325,2050,2050,2050,2050,0
|
|
20240610,183300,421170325,2050,2050,2050,2050,0
|
|
20240610,183200,421170325,2050,2050,2050,2050,0
|
|
20240610,183100,421170325,2050,2050,2050,2050,0
|
|
20240610,183000,421170325,2050,2050,2050,2050,0
|
|
20240610,182900,421170325,2050,2050,2050,2050,0
|
|
20240610,182800,421170325,2050,2050,2050,2050,0
|
|
20240610,182700,421170325,2050,2050,2050,2050,0
|
|
20240610,182600,421170325,2050,2050,2050,2050,0
|
|
20240610,182500,421170325,2050,2050,2050,2050,0
|
|
20240610,182400,421170325,2050,2050,2050,2050,0
|
|
20240610,182300,421170325,2050,2050,2050,2050,0
|
|
20240610,182200,421170325,2050,2050,2050,2050,0
|
|
20240610,182100,421170325,2050,2050,2050,2050,0
|
|
20240610,182000,421170325,2050,2050,2050,2050,0
|
|
20240610,181900,421170325,2050,2050,2050,2050,0
|
|
20240610,181800,421170325,2050,2050,2050,2050,0
|
|
20240610,181700,421170325,2050,2050,2050,2050,0
|
|
20240610,181600,421170325,2050,2050,2050,2050,0
|
|
20240610,181500,421170325,2050,2050,2050,2050,0
|
|
20240610,181400,421170325,2050,2050,2050,2050,0
|
|
20240610,181300,421170325,2050,2050,2050,2050,0
|
|
20240610,181200,421170325,2050,2050,2050,2050,0
|
|
20240610,181100,421170325,2050,2050,2050,2050,0
|
|
20240610,181000,421170325,2050,2050,2050,2050,0
|
|
20240610,180900,421170325,2050,2050,2050,2050,4184
|
|
20240610,180800,421170325,2050,2050,2050,2050,0
|
|
20240610,180700,421170325,2050,2050,2050,2050,0
|
|
20240610,180600,421170325,2050,2050,2050,2050,0
|
|
20240610,180500,421170325,2050,2050,2050,2050,0
|
|
20240610,180400,421170325,2050,2050,2050,2050,0
|
|
20240610,180300,421170325,2050,2050,2050,2050,0
|
|
20240610,180200,421170325,2050,2050,2050,2050,0
|
|
20240610,180100,421170325,2050,2050,2050,2050,0
|
|
20240610,180000,421170325,2050,2050,2050,2050,0
|
|
20240610,175900,421170325,2050,2050,2050,2050,0
|
|
20240610,175800,421170325,2050,2050,2050,2050,0
|
|
20240610,175700,421170325,2050,2050,2050,2050,0
|
|
20240610,175600,421170325,2050,2050,2050,2050,0
|
|
20240610,175500,421170325,2050,2050,2050,2050,0
|
|
20240610,175400,421170325,2050,2050,2050,2050,0
|
|
20240610,175300,421170325,2050,2050,2050,2050,0
|
|
20240610,175200,421170325,2050,2050,2050,2050,0
|
|
20240610,175100,421170325,2050,2050,2050,2050,0
|
|
20240610,175000,421170325,2050,2050,2050,2050,0
|
|
20240610,174900,421170325,2050,2050,2050,2050,0
|
|
20240610,174800,421170325,2050,2050,2050,2050,0
|
|
20240610,174700,421170325,2050,2050,2050,2050,0
|
|
20240610,174600,421170325,2050,2050,2050,2050,0
|
|
20240610,174500,421170325,2050,2050,2050,2050,0
|
|
20240610,174400,421170325,2050,2050,2050,2050,0
|
|
20240610,174300,421170325,2050,2050,2050,2050,0
|
|
20240610,174200,421170325,2050,2050,2050,2050,0
|
|
20240610,174100,421170325,2050,2050,2050,2050,0
|
|
20240610,174000,421170325,2050,2050,2050,2050,0
|
|
20240610,173900,421170325,2050,2050,2050,2050,4184
|
|
20240610,173800,421170325,2050,2050,2050,2050,0
|
|
20240610,173700,421170325,2050,2050,2050,2050,0
|
|
20240610,173600,421170325,2050,2050,2050,2050,0
|
|
20240610,173500,421170325,2050,2050,2050,2050,0
|
|
20240610,173400,421170325,2050,2050,2050,2050,0
|
|
20240610,173300,421170325,2050,2050,2050,2050,0
|
|
20240610,173200,421170325,2050,2050,2050,2050,0
|
|
20240610,173100,421170325,2050,2050,2050,2050,0
|
|
20240610,173000,421170325,2050,2050,2050,2050,0
|
|
20240610,172900,421170325,2050,2050,2050,2050,0
|
|
20240610,172800,421170325,2050,2050,2050,2050,0
|
|
20240610,172700,421170325,2050,2050,2050,2050,0
|
|
20240610,172600,421170325,2050,2050,2050,2050,0
|
|
20240610,172500,421170325,2050,2050,2050,2050,0
|
|
20240610,172400,421170325,2050,2050,2050,2050,0
|
|
20240610,172300,421170325,2050,2050,2050,2050,0
|
|
20240610,172200,421170325,2050,2050,2050,2050,0
|
|
20240610,172100,421170325,2050,2050,2050,2050,0
|
|
20240610,172000,421170325,2050,2050,2050,2050,0
|
|
20240610,171900,421170325,2050,2050,2050,2050,0
|
|
20240610,171800,421170325,2050,2050,2050,2050,0
|
|
20240610,171700,421170325,2050,2050,2050,2050,0
|
|
20240610,171600,421170325,2050,2050,2050,2050,0
|
|
20240610,171500,421170325,2050,2050,2050,2050,0
|
|
20240610,171400,421170325,2050,2050,2050,2050,0
|
|
20240610,171300,421170325,2050,2050,2050,2050,0
|
|
20240610,171200,421170325,2050,2050,2050,2050,0
|
|
20240610,171100,421170325,2050,2050,2050,2050,0
|
|
20240610,171000,421170325,2050,2050,2050,2050,0
|
|
20240610,170900,421170325,2050,2050,2050,2050,4184
|
|
20240610,170800,421170325,2050,2050,2050,2050,0
|
|
20240610,170700,421170325,2050,2050,2050,2050,0
|
|
20240610,170600,421170325,2050,2050,2050,2050,0
|
|
20240610,170500,421170325,2050,2050,2050,2050,0
|
|
20240610,170400,421170325,2050,2050,2050,2050,0
|
|
20240610,170300,421170325,2050,2050,2050,2050,0
|
|
20240610,170200,421170325,2050,2050,2050,2050,0
|
|
20240610,170100,421170325,2050,2050,2050,2050,0
|
|
20240610,170000,421170325,2050,2050,2050,2050,0
|
|
20240610,165900,421170325,2050,2050,2050,2050,0
|
|
20240610,165800,421170325,2050,2050,2050,2050,0
|
|
20240610,165700,421170325,2050,2050,2050,2050,0
|
|
20240610,165600,421170325,2050,2050,2050,2050,0
|
|
20240610,165500,421170325,2050,2050,2050,2050,0
|
|
20240610,165400,421170325,2050,2050,2050,2050,0
|
|
20240610,165300,421170325,2050,2050,2050,2050,0
|
|
20240610,165200,421170325,2050,2050,2050,2050,0
|
|
20240610,165100,421170325,2050,2050,2050,2050,0
|
|
20240610,165000,421170325,2050,2050,2050,2050,0
|
|
20240610,164900,421170325,2050,2050,2050,2050,0
|
|
20240610,164800,421170325,2050,2050,2050,2050,0
|
|
20240610,164700,421170325,2050,2050,2050,2050,0
|
|
20240610,164600,421170325,2050,2050,2050,2050,0
|
|
20240610,164500,421170325,2050,2050,2050,2050,0
|
|
20240610,164400,421170325,2050,2050,2050,2050,0
|
|
20240610,164300,421170325,2050,2050,2050,2050,0
|
|
20240610,164200,421170325,2050,2050,2050,2050,0
|
|
20240610,164100,421170325,2050,2050,2050,2050,0
|
|
20240610,164000,421170325,2050,2050,2050,2050,0
|
|
20240610,163900,421170325,2050,2050,2050,2050,4184
|
|
20240610,163800,421170325,2050,2050,2050,2050,0
|
|
20240610,163700,421170325,2050,2050,2050,2050,0
|
|
20240610,163600,421170325,2050,2050,2050,2050,0
|
|
20240610,163500,421170325,2050,2050,2050,2050,0
|
|
20240610,163400,421170325,2050,2050,2050,2050,0
|
|
20240610,163300,421170325,2050,2050,2050,2050,0
|
|
20240610,163200,421170325,2050,2050,2050,2050,0
|
|
20240610,163100,421170325,2050,2050,2050,2050,0
|
|
20240610,163000,421170325,2050,2050,2050,2050,0
|
|
20240610,162900,421170325,2050,2050,2050,2050,0
|
|
20240610,162800,421170325,2050,2050,2050,2050,0
|
|
20240610,162700,421170325,2050,2050,2050,2050,0
|
|
20240610,162600,421170325,2050,2050,2050,2050,0
|
|
20240610,162500,421170325,2050,2050,2050,2050,0
|
|
20240610,162400,421170325,2050,2050,2050,2050,0
|
|
20240610,162300,421170325,2050,2050,2050,2050,0
|
|
20240610,162200,421170325,2050,2050,2050,2050,0
|
|
20240610,162100,421170325,2050,2050,2050,2050,0
|
|
20240610,162000,421170325,2050,2050,2050,2050,0
|
|
20240610,161900,421170325,2050,2050,2050,2050,0
|
|
20240610,161800,421170325,2050,2050,2050,2050,0
|
|
20240610,161700,421170325,2050,2050,2050,2050,0
|
|
20240610,161600,421170325,2050,2050,2050,2050,0
|
|
20240610,161500,421170325,2050,2050,2050,2050,0
|
|
20240610,161400,421170325,2050,2050,2050,2050,0
|
|
20240610,161300,421170325,2050,2050,2050,2050,0
|
|
20240610,161200,421170325,2050,2050,2050,2050,0
|
|
20240610,161100,421170325,2050,2050,2050,2050,0
|
|
20240610,161000,421170325,2050,2050,2050,2050,0
|
|
20240610,160900,421170325,2050,2050,2050,2050,4184
|
|
20240610,160800,421170325,2050,2050,2050,2050,0
|
|
20240610,160700,421170325,2050,2050,2050,2050,0
|
|
20240610,160600,421170325,2050,2050,2050,2050,0
|
|
20240610,160500,421170325,2050,2050,2050,2050,0
|
|
20240610,160400,421170325,2050,2050,2050,2050,0
|
|
20240610,160300,421170325,2050,2050,2050,2050,0
|
|
20240610,160200,421170325,2050,2050,2050,2050,0
|
|
20240610,160100,421170325,2050,2050,2050,2050,0
|
|
20240610,160000,421170325,2050,2050,2050,2050,0
|
|
20240610,155900,421170325,2050,2050,2050,2050,0
|
|
20240610,155800,421170325,2050,2050,2050,2050,0
|
|
20240610,155700,421170325,2050,2050,2050,2050,0
|
|
20240610,155600,421170325,2050,2050,2050,2050,0
|
|
20240610,155500,421170325,2050,2050,2050,2050,0
|
|
20240610,155400,421170325,2050,2050,2050,2050,0
|
|
20240610,155300,421170325,2050,2050,2050,2050,0
|
|
20240610,155200,421170325,2050,2050,2050,2050,0
|
|
20240610,155100,421170325,2050,2050,2050,2050,0
|
|
20240610,155000,421170325,2050,2050,2050,2050,0
|
|
20240610,154900,421170325,2050,2050,2050,2050,0
|
|
20240610,154800,421170325,2050,2050,2050,2050,0
|
|
20240610,154700,421170325,2050,2050,2050,2050,0
|
|
20240610,154600,421170325,2050,2050,2050,2050,0
|
|
20240610,154500,421170325,2050,2050,2050,2050,0
|
|
20240610,154400,421170325,2050,2050,2050,2050,0
|
|
20240610,154300,421170325,2050,2050,2050,2050,0
|
|
20240610,154200,421170325,2050,2050,2050,2050,0
|
|
20240610,154100,421170325,2050,2050,2050,2050,0
|
|
20240610,154000,421170325,2050,2050,2050,2050,0
|
|
20240610,153900,421170325,2050,2050,2050,2050,4184
|
|
20240610,153800,421170325,2050,2050,2050,2050,0
|
|
20240610,153700,421170325,2050,2050,2050,2050,0
|
|
20240610,153600,421170325,2050,2050,2050,2050,0
|
|
20240610,153500,421170325,2050,2050,2050,2050,0
|
|
20240610,153400,421170325,2050,2050,2050,2050,0
|
|
20240610,153300,421170325,2050,2050,2050,2050,0
|
|
20240610,153200,421170325,2050,2050,2050,2050,0
|
|
20240610,153100,421170325,2050,2050,2050,2050,0
|
|
20240610,153000,421170325,2050,2050,2050,2050,4184
|
|
20240610,152900,412593125,2055,2055,2055,2055,0
|
|
20240610,152800,412593125,2055,2055,2055,2055,0
|
|
20240610,152700,412593125,2055,2055,2055,2055,0
|
|
20240610,152600,412593125,2055,2055,2055,2055,0
|
|
20240610,152500,412593125,2055,2055,2055,2055,0
|
|
20240610,152400,412593125,2055,2055,2055,2055,0
|
|
20240610,152300,412593125,2055,2055,2055,2055,0
|
|
20240610,152200,412593125,2055,2055,2055,2055,0
|
|
20240610,152100,412593125,2055,2055,2055,2055,0
|
|
20240610,152000,412593125,2055,2055,2055,2055,0
|
|
20240610,151900,412593125,2055,2050,2055,2050,103
|
|
20240610,151800,412381620,2045,2050,2050,2045,122
|
|
20240610,151700,412131530,2055,2050,2055,2045,390
|
|
20240610,151600,411333290,2055,2055,2055,2055,0
|
|
20240610,151500,411333290,2055,2055,2055,2055,20
|
|
20240610,151400,411292190,2055,2050,2055,2050,860
|
|
20240610,151300,409529170,2050,2050,2050,2050,146
|
|
20240610,151200,409229870,2050,2055,2055,2050,25
|
|
20240610,151100,409178590,2050,2055,2055,2050,6136
|
|
20240610,151000,396593480,2055,2055,2055,2050,1006
|
|
20240610,150900,394531150,2055,2050,2055,2045,1026
|
|
20240610,150800,392427885,2055,2055,2055,2055,4
|
|
20240610,150700,392419665,2055,2050,2055,2040,20113
|
|
20240610,150600,351219790,2055,2050,2055,2050,106
|
|
20240610,150500,351002480,2050,2050,2050,2050,4491
|
|
20240610,150400,341795930,2045,2045,2045,2045,321
|
|
20240610,150300,341139485,2050,2050,2050,2045,26
|
|
20240610,150200,341086190,2050,2050,2050,2050,586
|
|
20240610,150100,339884890,2055,2050,2055,2050,663
|
|
20240610,150000,338525725,2055,2055,2055,2055,0
|
|
20240610,145900,338525725,2055,2055,2055,2055,2
|
|
20240610,145800,338521615,2050,2050,2050,2050,31
|
|
20240610,145700,338458065,2055,2050,2055,2050,5836
|
|
20240610,145600,326494260,2055,2055,2055,2055,63
|
|
20240610,145500,326364795,2055,2055,2055,2055,1272
|
|
20240610,145400,323750835,2060,2060,2060,2060,0
|
|
20240610,145300,323750835,2060,2060,2060,2060,4
|
|
20240610,145200,323742595,2060,2060,2060,2060,0
|
|
20240610,145100,323742595,2060,2060,2060,2060,0
|
|
20240610,145000,323742595,2060,2060,2060,2060,0
|
|
20240610,144900,323742595,2060,2060,2060,2060,0
|
|
20240610,144800,323742595,2060,2060,2060,2060,0
|
|
20240610,144700,323742595,2060,2060,2060,2060,0
|
|
20240610,144600,323742595,2060,2060,2060,2060,15
|
|
20240610,144500,323711695,2060,2060,2060,2060,338
|
|
20240610,144400,323015415,2060,2045,2060,2045,201
|
|
20240610,144300,322604355,2060,2050,2060,2045,991
|
|
20240610,144200,320574120,2050,2055,2055,2050,1707
|
|
20240610,144100,317073465,2055,2055,2055,2055,4400
|
|
20240610,144000,308031465,2055,2055,2055,2055,0
|
|
20240610,143900,308031465,2055,2055,2055,2055,50
|
|
20240610,143800,307928715,2055,2055,2055,2055,2
|
|
20240610,143700,307924605,2060,2060,2060,2060,1055
|
|
20240610,143600,305751305,2060,2060,2060,2060,10
|
|
20240610,143500,305730705,2060,2060,2060,2060,0
|
|
20240610,143400,305730705,2060,2060,2060,2060,0
|
|
20240610,143300,305730705,2060,2060,2060,2060,0
|
|
20240610,143200,305730705,2060,2060,2060,2060,0
|
|
20240610,143100,305730705,2060,2060,2060,2060,0
|
|
20240610,143000,305730705,2060,2060,2060,2060,10
|
|
20240610,142900,305710105,2060,2060,2060,2060,0
|
|
20240610,142800,305710105,2060,2060,2060,2060,740
|
|
20240610,142700,304185705,2060,2060,2060,2060,2
|
|
20240610,142600,304181585,2060,2060,2060,2060,0
|
|
20240610,142500,304181585,2060,2060,2060,2060,1001
|
|
20240610,142400,302119525,2060,2060,2060,2060,0
|
|
20240610,142300,302119525,2060,2065,2065,2060,351
|
|
20240610,142200,301394960,2065,2065,2065,2065,1
|
|
20240610,142100,301392895,2065,2065,2065,2065,46
|
|
20240610,142000,301297905,2065,2065,2065,2065,1
|
|
20240610,141900,301295840,2060,2060,2060,2060,301
|
|
20240610,141800,300675780,2065,2065,2065,2065,6
|
|
20240610,141700,300663390,2065,2065,2065,2065,622
|
|
20240610,141600,299378960,2065,2065,2065,2065,0
|
|
20240610,141500,299378960,2065,2065,2065,2065,3
|
|
20240610,141400,299372765,2065,2065,2065,2065,20
|
|
20240610,141300,299331465,2065,2065,2065,2065,0
|
|
20240610,141200,299331465,2065,2065,2065,2065,0
|
|
20240610,141100,299331465,2065,2065,2065,2065,0
|
|
20240610,141000,299331465,2065,2065,2065,2065,0
|
|
20240610,140900,299331465,2065,2065,2065,2065,0
|
|
20240610,140800,299331465,2065,2065,2065,2065,0
|
|
20240610,140700,299331465,2065,2065,2065,2065,0
|
|
20240610,140600,299331465,2065,2065,2065,2065,0
|
|
20240610,140500,299331465,2065,2065,2065,2065,0
|
|
20240610,140400,299331465,2065,2065,2065,2065,2
|
|
20240610,140300,299327335,2065,2065,2065,2065,3
|
|
20240610,140200,299321140,2060,2065,2065,2060,853
|
|
20240610,140100,297563940,2065,2060,2065,2060,5
|
|
20240610,140000,297553625,2065,2065,2065,2065,7
|
|
20240610,135900,297539170,2065,2065,2065,2065,1000
|
|
20240610,135800,295474170,2065,2065,2065,2065,1
|
|
20240610,135700,295472105,2060,2060,2060,2060,10
|
|
20240610,135600,295451505,2065,2065,2065,2065,1
|
|
20240610,135500,295449440,2060,2060,2060,2060,79
|
|
20240610,135400,295286700,2060,2060,2060,2060,0
|
|
20240610,135300,295286700,2060,2060,2060,2060,0
|
|
20240610,135200,295286700,2060,2060,2060,2060,1
|
|
20240610,135100,295284640,2055,2060,2060,2055,300
|
|
20240610,135000,294667370,2065,2065,2065,2065,0
|
|
20240610,134900,294667370,2065,2065,2065,2065,10
|
|
20240610,134800,294646720,2065,2060,2065,2060,375
|
|
20240610,134700,293874215,2060,2055,2060,2055,6
|
|
20240610,134600,293861880,2055,2055,2055,2055,0
|
|
20240610,134500,293861880,2055,2055,2055,2055,0
|
|
20240610,134400,293861880,2055,2055,2055,2055,1
|
|
20240610,134300,293859825,2060,2060,2060,2060,0
|
|
20240610,134200,293859825,2060,2060,2060,2060,0
|
|
20240610,134100,293859825,2060,2060,2060,2060,0
|
|
20240610,134000,293859825,2060,2060,2060,2060,0
|
|
20240610,133900,293859825,2060,2060,2060,2060,35
|
|
20240610,133800,293787725,2060,2060,2060,2060,51
|
|
20240610,133700,293682665,2055,2055,2055,2055,0
|
|
20240610,133600,293682665,2055,2055,2055,2055,0
|
|
20240610,133500,293682665,2055,2055,2055,2055,40
|
|
20240610,133400,293600465,2060,2060,2060,2060,500
|
|
20240610,133300,292570465,2060,2060,2060,2060,0
|
|
20240610,133200,292570465,2060,2060,2060,2060,1
|
|
20240610,133100,292568405,2050,2050,2050,2050,0
|
|
20240610,133000,292568405,2050,2055,2055,2050,1458
|
|
20240610,132900,289579295,2060,2060,2060,2060,3
|
|
20240610,132800,289573115,2060,2060,2060,2060,9
|
|
20240610,132700,289554575,2060,2060,2060,2060,222
|
|
20240610,132600,289097255,2055,2055,2055,2055,0
|
|
20240610,132500,289097255,2055,2055,2055,2055,108
|
|
20240610,132400,288875315,2060,2060,2060,2060,0
|
|
20240610,132300,288875315,2060,2060,2060,2060,0
|
|
20240610,132200,288875315,2060,2060,2060,2060,2
|
|
20240610,132100,288871195,2060,2060,2060,2060,0
|
|
20240610,132000,288871195,2060,2060,2060,2060,0
|
|
20240610,131900,288871195,2060,2060,2060,2060,0
|
|
20240610,131800,288871195,2060,2060,2060,2060,1
|
|
20240610,131700,288869135,2055,2055,2055,2055,0
|
|
20240610,131600,288869135,2055,2055,2055,2055,0
|
|
20240610,131500,288869135,2055,2055,2055,2055,0
|
|
20240610,131400,288869135,2055,2055,2055,2055,0
|
|
20240610,131300,288869135,2055,2055,2055,2055,0
|
|
20240610,131200,288869135,2055,2055,2055,2055,11
|
|
20240610,131100,288846530,2060,2060,2060,2060,100
|
|
20240610,131000,288640530,2060,2065,2065,2060,505
|
|
20240610,130900,287600205,2065,2055,2065,2055,153
|
|
20240610,130800,287285265,2060,2060,2060,2060,1
|
|
20240610,130700,287283205,2065,2065,2065,2065,1
|
|
20240610,130600,287281140,2060,2060,2060,2060,0
|
|
20240610,130500,287281140,2060,2060,2060,2060,0
|
|
20240610,130400,287281140,2060,2060,2060,2050,433
|
|
20240610,130300,286390970,2050,2055,2055,2050,3
|
|
20240610,130200,286384815,2050,2050,2050,2050,2
|
|
20240610,130100,286380715,2050,2055,2055,2050,156
|
|
20240610,130000,286060235,2050,2050,2050,2050,157
|
|
20240610,125900,285738385,2055,2055,2055,2055,260
|
|
20240610,125800,285204085,2055,2055,2055,2055,0
|
|
20240610,125700,285204085,2055,2055,2055,2055,131
|
|
20240610,125600,284934880,2050,2050,2050,2050,0
|
|
20240610,125500,284934880,2050,2050,2050,2050,0
|
|
20240610,125400,284934880,2050,2050,2050,2050,45
|
|
20240610,125300,284842630,2050,2050,2050,2050,0
|
|
20240610,125200,284842630,2050,2050,2050,2050,0
|
|
20240610,125100,284842630,2050,2050,2050,2050,1
|
|
20240610,125000,284840580,2050,2060,2060,2050,1575
|
|
20240610,124900,281606830,2050,2050,2050,2050,9
|
|
20240610,124800,281588380,2050,2050,2050,2050,100
|
|
20240610,124700,281383380,2060,2060,2060,2060,0
|
|
20240610,124600,281383380,2060,2060,2060,2060,0
|
|
20240610,124500,281383380,2060,2060,2060,2060,0
|
|
20240610,124400,281383380,2060,2060,2060,2060,0
|
|
20240610,124300,281383380,2060,2060,2060,2045,1005
|
|
20240610,124200,279325390,2050,2050,2050,2050,0
|
|
20240610,124100,279325390,2050,2050,2050,2050,0
|
|
20240610,124000,279325390,2050,2050,2050,2050,0
|
|
20240610,123900,279325390,2050,2050,2050,2050,0
|
|
20240610,123800,279325390,2050,2050,2050,2050,0
|
|
20240610,123700,279325390,2050,2050,2050,2050,157
|
|
20240610,123600,279003540,2055,2055,2055,2055,127
|
|
20240610,123500,278742555,2060,2060,2060,2060,0
|
|
20240610,123400,278742555,2060,2060,2060,2060,17
|
|
20240610,123300,278707535,2060,2060,2060,2060,4
|
|
20240610,123200,278699295,2060,2060,2060,2060,2
|
|
20240610,123100,278695175,2050,2050,2050,2050,0
|
|
20240610,123000,278695175,2050,2050,2050,2050,100
|
|
20240610,122900,278490175,2055,2055,2055,2055,0
|
|
20240610,122800,278490175,2055,2055,2055,2055,149
|
|
20240610,122700,278183980,2055,2055,2055,2055,0
|
|
20240610,122600,278183980,2055,2055,2055,2055,0
|
|
20240610,122500,278183980,2055,2055,2055,2055,10
|
|
20240610,122400,278163430,2055,2055,2055,2055,100
|
|
20240610,122300,277957930,2055,2055,2055,2055,0
|
|
20240610,122200,277957930,2055,2055,2055,2055,0
|
|
20240610,122100,277957930,2055,2055,2055,2055,0
|
|
20240610,122000,277957930,2055,2055,2055,2055,100
|
|
20240610,121900,277752430,2055,2055,2055,2055,0
|
|
20240610,121800,277752430,2055,2055,2055,2055,0
|
|
20240610,121700,277752430,2055,2055,2055,2055,0
|
|
20240610,121600,277752430,2055,2055,2055,2055,130
|
|
20240610,121500,277485280,2055,2055,2055,2055,0
|
|
20240610,121400,277485280,2055,2055,2055,2055,0
|
|
20240610,121300,277485280,2055,2055,2055,2055,250
|
|
20240610,121200,276971530,2055,2055,2055,2055,0
|
|
20240610,121100,276971530,2055,2055,2055,2055,0
|
|
20240610,121000,276971530,2055,2055,2055,2055,0
|
|
20240610,120900,276971530,2055,2055,2055,2055,159
|
|
20240610,120800,276644785,2055,2055,2055,2055,0
|
|
20240610,120700,276644785,2055,2055,2055,2055,0
|
|
20240610,120600,276644785,2055,2055,2055,2055,0
|
|
20240610,120500,276644785,2055,2055,2055,2055,0
|
|
20240610,120400,276644785,2055,2055,2055,2055,385
|
|
20240610,120300,275853610,2050,2050,2050,2050,4
|
|
20240610,120200,275845410,2050,2050,2050,2050,46
|
|
20240610,120100,275751110,2050,2050,2050,2050,0
|
|
20240610,120000,275751110,2050,2050,2050,2050,0
|
|
20240610,115900,275751110,2050,2050,2050,2050,0
|
|
20240610,115800,275751110,2050,2050,2050,2050,19
|
|
20240610,115700,275712160,2050,2050,2050,2050,0
|
|
20240610,115600,275712160,2050,2050,2050,2050,0
|
|
20240610,115500,275712160,2050,2050,2050,2050,0
|
|
20240610,115400,275712160,2050,2050,2050,2050,1
|
|
20240610,115300,275710110,2045,2045,2045,2045,1
|
|
20240610,115200,275708065,2045,2045,2045,2045,83
|
|
20240610,115100,275538330,2040,2040,2040,2040,0
|
|
20240610,115000,275538330,2040,2040,2040,2040,30
|
|
20240610,114900,275477130,2035,2035,2035,2035,0
|
|
20240610,114800,275477130,2035,2035,2035,2035,0
|
|
20240610,114700,275477130,2035,2035,2035,2035,0
|
|
20240610,114600,275477130,2035,2040,2040,2035,4760
|
|
20240610,114500,265784590,2050,2050,2050,2050,0
|
|
20240610,114400,265784590,2050,2045,2050,2040,10132
|
|
20240610,114300,245099280,2045,2045,2045,2045,26
|
|
20240610,114200,245046110,2050,2050,2050,2050,0
|
|
20240610,114100,245046110,2050,2050,2050,2050,0
|
|
20240610,114000,245046110,2050,2050,2050,2050,0
|
|
20240610,113900,245046110,2050,2050,2050,2050,0
|
|
20240610,113800,245046110,2050,2050,2050,2035,10769
|
|
20240610,113700,223063430,2050,2050,2050,2050,5
|
|
20240610,113600,223053180,2045,2045,2045,2045,9
|
|
20240610,113500,223034775,2045,2045,2045,2045,0
|
|
20240610,113400,223034775,2045,2045,2045,2045,0
|
|
20240610,113300,223034775,2045,2045,2045,2045,0
|
|
20240610,113200,223034775,2045,2045,2045,2045,0
|
|
20240610,113100,223034775,2045,2045,2045,2045,0
|
|
20240610,113000,223034775,2045,2045,2045,2045,1781
|
|
20240610,112900,219392630,2050,2050,2050,2050,2978
|
|
20240610,112800,213287730,2050,2050,2050,2050,383
|
|
20240610,112700,212502580,2050,2050,2050,2050,12
|
|
20240610,112600,212477980,2055,2055,2055,2055,10
|
|
20240610,112500,212457430,2055,2055,2055,2055,41
|
|
20240610,112400,212373175,2055,2055,2055,2055,8
|
|
20240610,112300,212356735,2055,2055,2055,2055,22
|
|
20240610,112200,212311525,2055,2055,2055,2055,100
|
|
20240610,112100,212106025,2050,2055,2055,2050,181
|
|
20240610,112000,211734895,2050,2050,2050,2050,50
|
|
20240610,111900,211632395,2055,2055,2055,2055,0
|
|
20240610,111800,211632395,2055,2055,2055,2055,10
|
|
20240610,111700,211611845,2055,2050,2055,2050,313
|
|
20240610,111600,210969880,2055,2055,2055,2055,10
|
|
20240610,111500,210949330,2055,2055,2055,2055,0
|
|
20240610,111400,210949330,2055,2055,2055,2055,1000
|
|
20240610,111300,208894330,2050,2050,2050,2050,0
|
|
20240610,111200,208894330,2050,2050,2050,2050,0
|
|
20240610,111100,208894330,2050,2050,2050,2050,10
|
|
20240610,111000,208873830,2055,2055,2055,2055,2
|
|
20240610,110900,208869720,2055,2055,2055,2055,0
|
|
20240610,110800,208869720,2055,2055,2055,2055,7
|
|
20240610,110700,208855335,2055,2055,2055,2055,0
|
|
20240610,110600,208855335,2055,2055,2055,2055,0
|
|
20240610,110500,208855335,2055,2055,2055,2055,100
|
|
20240610,110400,208649835,2055,2055,2055,2055,0
|
|
20240610,110300,208649835,2055,2055,2055,2055,5
|
|
20240610,110200,208639560,2055,2055,2055,2055,0
|
|
20240610,110100,208639560,2055,2055,2055,2055,210
|
|
20240610,110000,208208010,2055,2055,2055,2055,0
|
|
20240610,105900,208208010,2055,2055,2055,2055,312
|
|
20240610,105800,207566850,2060,2060,2060,2060,0
|
|
20240610,105700,207566850,2060,2055,2060,2055,719
|
|
20240610,105600,206089300,2055,2055,2055,2055,0
|
|
20240610,105500,206089300,2055,2055,2055,2055,0
|
|
20240610,105400,206089300,2055,2055,2055,2055,121
|
|
20240610,105300,205840645,2055,2050,2055,2050,516
|
|
20240610,105200,204782765,2050,2055,2055,2050,721
|
|
20240610,105100,203303610,2055,2055,2055,2055,0
|
|
20240610,105000,203303610,2055,2055,2055,2055,0
|
|
20240610,104900,203303610,2055,2055,2055,2055,1
|
|
20240610,104800,203301555,2055,2055,2055,2055,13
|
|
20240610,104700,203274840,2055,2055,2055,2055,30
|
|
20240610,104600,203213190,2050,2055,2055,2045,1103
|
|
20240610,104500,200956540,2055,2050,2055,2050,9
|
|
20240610,104400,200938085,2045,2045,2045,2045,9395
|
|
20240610,104300,181725310,2045,2045,2045,2045,5313
|
|
20240610,104200,170860225,2050,2050,2050,2050,920
|
|
20240610,104100,168974225,2050,2050,2050,2050,126
|
|
20240610,104000,168715925,2050,2050,2050,2050,2943
|
|
20240610,103900,162682775,2055,2055,2055,2055,0
|
|
20240610,103800,162682775,2055,2055,2055,2055,0
|
|
20240610,103700,162682775,2055,2055,2055,2055,0
|
|
20240610,103600,162682775,2055,2055,2055,2055,1531
|
|
20240610,103500,159536570,2060,2060,2060,2060,22
|
|
20240610,103400,159491250,2065,2065,2065,2065,6
|
|
20240610,103300,159478860,2065,2065,2065,2065,2
|
|
20240610,103200,159474730,2065,2065,2065,2065,50
|
|
20240610,103100,159371480,2065,2065,2065,2065,0
|
|
20240610,103000,159371480,2065,2065,2065,2065,50
|
|
20240610,102900,159268230,2065,2065,2065,2065,50
|
|
20240610,102800,159164980,2065,2065,2065,2065,1
|
|
20240610,102700,159162915,2065,2065,2065,2065,277
|
|
20240610,102600,158590910,2065,2065,2065,2065,0
|
|
20240610,102500,158590910,2065,2065,2065,2065,1
|
|
20240610,102400,158588845,2065,2065,2065,2065,0
|
|
20240610,102300,158588845,2065,2065,2065,2065,0
|
|
20240610,102200,158588845,2065,2065,2065,2065,0
|
|
20240610,102100,158588845,2065,2065,2065,2065,1010
|
|
20240610,102000,156503195,2065,2060,2065,2060,1200
|
|
20240610,101900,154029090,2060,2050,2060,2050,1001
|
|
20240610,101800,151967500,2050,2050,2050,2050,0
|
|
20240610,101700,151967500,2050,2050,2050,2050,5
|
|
20240610,101600,151957250,2055,2055,2055,2055,48
|
|
20240610,101500,151858610,2055,2055,2055,2055,100
|
|
20240610,101400,151653110,2055,2055,2055,2055,0
|
|
20240610,101300,151653110,2055,2055,2055,2055,0
|
|
20240610,101200,151653110,2055,2055,2055,2055,8
|
|
20240610,101100,151636670,2050,2050,2050,2050,228
|
|
20240610,101000,151169270,2055,2055,2055,2055,0
|
|
20240610,100900,151169270,2055,2055,2055,2055,0
|
|
20240610,100800,151169270,2055,2050,2055,2050,1522
|
|
20240610,100700,148042245,2050,2050,2050,2050,82
|
|
20240610,100600,147874145,2050,2050,2050,2050,8
|
|
20240610,100500,147857745,2055,2055,2055,2055,30
|
|
20240610,100400,147796095,2055,2055,2055,2055,0
|
|
20240610,100300,147796095,2055,2055,2055,2055,2
|
|
20240610,100200,147791985,2055,2050,2055,2050,16
|
|
20240610,100100,147759175,2050,2050,2055,2050,165
|
|
20240610,100000,147420920,2050,2050,2050,2050,745
|
|
20240610,095900,145893670,2050,2050,2050,2050,61
|
|
20240610,095800,145768620,2055,2055,2055,2055,1
|
|
20240610,095700,145766565,2055,2050,2055,2050,107
|
|
20240610,095600,145547135,2050,2050,2055,2050,107
|
|
20240610,095500,145327765,2050,2055,2055,2050,38
|
|
20240610,095400,145249815,2055,2055,2055,2055,5
|
|
20240610,095300,145239540,2055,2050,2055,2050,253
|
|
20240610,095200,144720875,2045,2050,2050,2045,1414
|
|
20240610,095100,141825075,2050,2050,2050,2050,401
|
|
20240610,095000,141003025,2055,2055,2055,2055,10
|
|
20240610,094900,140982475,2055,2050,2055,2050,704
|
|
20240610,094800,139538770,2050,2050,2050,2050,0
|
|
20240610,094700,139538770,2050,2050,2055,2050,244
|
|
20240610,094600,139037885,2050,2045,2050,2045,469
|
|
20240610,094500,138078620,2050,2050,2050,2045,5153
|
|
20240610,094400,127540225,2050,2050,2050,2050,201
|
|
20240610,094300,127128175,2050,2050,2050,2045,540
|
|
20240610,094200,126023675,2050,2045,2050,2045,506
|
|
20240610,094100,124988875,2050,2050,2050,2050,252
|
|
20240610,094000,124472275,2050,2050,2050,2045,1261
|
|
20240610,093900,121888280,2050,2055,2055,2050,164
|
|
20240610,093800,121552075,2045,2050,2055,2045,3390
|
|
20240610,093700,114615480,2050,2050,2050,2050,30
|
|
20240610,093600,114553980,2050,2050,2050,2050,0
|
|
20240610,093500,114553980,2050,2050,2050,2050,100
|
|
20240610,093400,114348980,2065,2065,2065,2065,0
|
|
20240610,093300,114348980,2065,2065,2065,2065,23
|
|
20240610,093200,114301485,2065,2065,2065,2065,0
|
|
20240610,093100,114301485,2065,2065,2065,2045,1002
|
|
20240610,093000,112252345,2045,2055,2065,2045,314
|
|
20240610,092900,111609885,2070,2070,2070,2070,0
|
|
20240610,092800,111609885,2070,2065,2070,2040,7456
|
|
20240610,092700,96355380,2070,2070,2070,2070,0
|
|
20240610,092600,96355380,2070,2055,2070,2055,2093
|
|
20240610,092500,92053360,2055,2060,2060,2055,362
|
|
20240610,092400,91309370,2060,2060,2060,2055,3931
|
|
20240610,092300,83229135,2070,2070,2075,2060,1553
|
|
20240610,092200,80028615,2075,2075,2075,2070,405
|
|
20240610,092100,79190250,2070,2060,2070,2060,1303
|
|
20240610,092000,76495040,2065,2065,2065,2065,6
|
|
20240610,091900,76482650,2060,2060,2065,2060,979
|
|
20240610,091800,74465685,2070,2065,2070,2065,385
|
|
20240610,091700,73670635,2070,2070,2070,2070,0
|
|
20240610,091600,73670635,2070,2080,2080,2070,312
|
|
20240610,091500,73024675,2075,2075,2080,2075,306
|
|
20240610,091400,72389710,2080,2075,2080,2065,325
|
|
20240610,091300,71718330,2065,2065,2065,2065,230
|
|
20240610,091200,71243380,2075,2085,2085,2060,10883
|
|
20240610,091100,48811460,2070,2080,2085,2070,1484
|
|
20240610,091000,45732235,2085,2085,2085,2085,2
|
|
20240610,090900,45728065,2085,2085,2090,2055,5853
|
|
20240610,090800,33622060,2085,2080,2085,2080,5123
|
|
20240610,090700,22966200,2080,2085,2085,2075,1341
|
|
20240610,090600,20174415,2095,2085,2095,2085,504
|
|
20240610,090500,19123545,2095,2095,2095,2075,134
|
|
20240610,090400,18844905,2075,2075,2095,2075,370
|
|
20240610,090300,18076945,2075,2080,2080,2075,1154
|
|
20240610,090200,15681170,2080,2085,2085,2080,3257
|
|
20240610,090100,8904400,2100,2100,2100,2100,3
|
|
20240610,090000,8898100,2100,2080,2100,2080,4270
|