612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,190900,433159240,2080,2080,2080,2080,2954
|
|
20240613,190800,433159240,2080,2080,2080,2080,0
|
|
20240613,190700,433159240,2080,2080,2080,2080,0
|
|
20240613,190600,433159240,2080,2080,2080,2080,0
|
|
20240613,190500,433159240,2080,2080,2080,2080,0
|
|
20240613,190400,433159240,2080,2080,2080,2080,0
|
|
20240613,190300,433159240,2080,2080,2080,2080,0
|
|
20240613,190200,433159240,2080,2080,2080,2080,0
|
|
20240613,190100,433159240,2080,2080,2080,2080,0
|
|
20240613,190000,433159240,2080,2080,2080,2080,0
|
|
20240613,185900,433159240,2080,2080,2080,2080,0
|
|
20240613,185800,433159240,2080,2080,2080,2080,0
|
|
20240613,185700,433159240,2080,2080,2080,2080,0
|
|
20240613,185600,433159240,2080,2080,2080,2080,0
|
|
20240613,185500,433159240,2080,2080,2080,2080,0
|
|
20240613,185400,433159240,2080,2080,2080,2080,0
|
|
20240613,185300,433159240,2080,2080,2080,2080,0
|
|
20240613,185200,433159240,2080,2080,2080,2080,0
|
|
20240613,185100,433159240,2080,2080,2080,2080,0
|
|
20240613,185000,433159240,2080,2080,2080,2080,0
|
|
20240613,184900,433159240,2080,2080,2080,2080,0
|
|
20240613,184800,433159240,2080,2080,2080,2080,0
|
|
20240613,184700,433159240,2080,2080,2080,2080,0
|
|
20240613,184600,433159240,2080,2080,2080,2080,0
|
|
20240613,184500,433159240,2080,2080,2080,2080,0
|
|
20240613,184400,433159240,2080,2080,2080,2080,0
|
|
20240613,184300,433159240,2080,2080,2080,2080,0
|
|
20240613,184200,433159240,2080,2080,2080,2080,0
|
|
20240613,184100,433159240,2080,2080,2080,2080,0
|
|
20240613,184000,433159240,2080,2080,2080,2080,0
|
|
20240613,183900,433159240,2080,2080,2080,2080,2954
|
|
20240613,183800,433159240,2080,2080,2080,2080,0
|
|
20240613,183700,433159240,2080,2080,2080,2080,0
|
|
20240613,183600,433159240,2080,2080,2080,2080,0
|
|
20240613,183500,433159240,2080,2080,2080,2080,0
|
|
20240613,183400,433159240,2080,2080,2080,2080,0
|
|
20240613,183300,433159240,2080,2080,2080,2080,0
|
|
20240613,183200,433159240,2080,2080,2080,2080,0
|
|
20240613,183100,433159240,2080,2080,2080,2080,0
|
|
20240613,183000,433159240,2080,2080,2080,2080,0
|
|
20240613,182900,433159240,2080,2080,2080,2080,0
|
|
20240613,182800,433159240,2080,2080,2080,2080,0
|
|
20240613,182700,433159240,2080,2080,2080,2080,0
|
|
20240613,182600,433159240,2080,2080,2080,2080,0
|
|
20240613,182500,433159240,2080,2080,2080,2080,0
|
|
20240613,182400,433159240,2080,2080,2080,2080,0
|
|
20240613,182300,433159240,2080,2080,2080,2080,0
|
|
20240613,182200,433159240,2080,2080,2080,2080,0
|
|
20240613,182100,433159240,2080,2080,2080,2080,0
|
|
20240613,182000,433159240,2080,2080,2080,2080,0
|
|
20240613,181900,433159240,2080,2080,2080,2080,0
|
|
20240613,181800,433159240,2080,2080,2080,2080,0
|
|
20240613,181700,433159240,2080,2080,2080,2080,0
|
|
20240613,181600,433159240,2080,2080,2080,2080,0
|
|
20240613,181500,433159240,2080,2080,2080,2080,0
|
|
20240613,181400,433159240,2080,2080,2080,2080,0
|
|
20240613,181300,433159240,2080,2080,2080,2080,0
|
|
20240613,181200,433159240,2080,2080,2080,2080,0
|
|
20240613,181100,433159240,2080,2080,2080,2080,0
|
|
20240613,181000,433159240,2080,2080,2080,2080,0
|
|
20240613,180900,433159240,2080,2080,2080,2080,2954
|
|
20240613,180800,433159240,2080,2080,2080,2080,0
|
|
20240613,180700,433159240,2080,2080,2080,2080,0
|
|
20240613,180600,433159240,2080,2080,2080,2080,0
|
|
20240613,180500,433159240,2080,2080,2080,2080,0
|
|
20240613,180400,433159240,2080,2080,2080,2080,0
|
|
20240613,180300,433159240,2080,2080,2080,2080,0
|
|
20240613,180200,433159240,2080,2080,2080,2080,0
|
|
20240613,180100,433159240,2080,2080,2080,2080,0
|
|
20240613,180000,433159240,2080,2080,2080,2080,0
|
|
20240613,175900,433159240,2080,2080,2080,2080,0
|
|
20240613,175800,433159240,2080,2080,2080,2080,0
|
|
20240613,175700,433159240,2080,2080,2080,2080,0
|
|
20240613,175600,433159240,2080,2080,2080,2080,0
|
|
20240613,175500,433159240,2080,2080,2080,2080,0
|
|
20240613,175400,433159240,2080,2080,2080,2080,0
|
|
20240613,175300,433159240,2080,2080,2080,2080,0
|
|
20240613,175200,433159240,2080,2080,2080,2080,0
|
|
20240613,175100,433159240,2080,2080,2080,2080,0
|
|
20240613,175000,433159240,2080,2080,2080,2080,0
|
|
20240613,174900,433159240,2080,2080,2080,2080,0
|
|
20240613,174800,433159240,2080,2080,2080,2080,0
|
|
20240613,174700,433159240,2080,2080,2080,2080,0
|
|
20240613,174600,433159240,2080,2080,2080,2080,0
|
|
20240613,174500,433159240,2080,2080,2080,2080,0
|
|
20240613,174400,433159240,2080,2080,2080,2080,0
|
|
20240613,174300,433159240,2080,2080,2080,2080,0
|
|
20240613,174200,433159240,2080,2080,2080,2080,0
|
|
20240613,174100,433159240,2080,2080,2080,2080,0
|
|
20240613,174000,433159240,2080,2080,2080,2080,0
|
|
20240613,173900,433159240,2080,2080,2080,2080,2954
|
|
20240613,173800,433159240,2080,2080,2080,2080,0
|
|
20240613,173700,433159240,2080,2080,2080,2080,0
|
|
20240613,173600,433159240,2080,2080,2080,2080,0
|
|
20240613,173500,433159240,2080,2080,2080,2080,0
|
|
20240613,173400,433159240,2080,2080,2080,2080,0
|
|
20240613,173300,433159240,2080,2080,2080,2080,0
|
|
20240613,173200,433159240,2080,2080,2080,2080,0
|
|
20240613,173100,433159240,2080,2080,2080,2080,0
|
|
20240613,173000,433159240,2080,2080,2080,2080,0
|
|
20240613,172900,433159240,2080,2080,2080,2080,0
|
|
20240613,172800,433159240,2080,2080,2080,2080,0
|
|
20240613,172700,433159240,2080,2080,2080,2080,0
|
|
20240613,172600,433159240,2080,2080,2080,2080,0
|
|
20240613,172500,433159240,2080,2080,2080,2080,0
|
|
20240613,172400,433159240,2080,2080,2080,2080,0
|
|
20240613,172300,433159240,2080,2080,2080,2080,0
|
|
20240613,172200,433159240,2080,2080,2080,2080,0
|
|
20240613,172100,433159240,2080,2080,2080,2080,0
|
|
20240613,172000,433159240,2080,2080,2080,2080,0
|
|
20240613,171900,433159240,2080,2080,2080,2080,0
|
|
20240613,171800,433159240,2080,2080,2080,2080,0
|
|
20240613,171700,433159240,2080,2080,2080,2080,0
|
|
20240613,171600,433159240,2080,2080,2080,2080,0
|
|
20240613,171500,433159240,2080,2080,2080,2080,0
|
|
20240613,171400,433159240,2080,2080,2080,2080,0
|
|
20240613,171300,433159240,2080,2080,2080,2080,0
|
|
20240613,171200,433159240,2080,2080,2080,2080,0
|
|
20240613,171100,433159240,2080,2080,2080,2080,0
|
|
20240613,171000,433159240,2080,2080,2080,2080,0
|
|
20240613,170900,433159240,2080,2080,2080,2080,2954
|
|
20240613,170800,433159240,2080,2080,2080,2080,0
|
|
20240613,170700,433159240,2080,2080,2080,2080,0
|
|
20240613,170600,433159240,2080,2080,2080,2080,0
|
|
20240613,170500,433159240,2080,2080,2080,2080,0
|
|
20240613,170400,433159240,2080,2080,2080,2080,0
|
|
20240613,170300,433159240,2080,2080,2080,2080,0
|
|
20240613,170200,433159240,2080,2080,2080,2080,0
|
|
20240613,170100,433159240,2080,2080,2080,2080,0
|
|
20240613,170000,433159240,2080,2080,2080,2080,0
|
|
20240613,165900,433159240,2080,2080,2080,2080,0
|
|
20240613,165800,433159240,2080,2080,2080,2080,0
|
|
20240613,165700,433159240,2080,2080,2080,2080,0
|
|
20240613,165600,433159240,2080,2080,2080,2080,0
|
|
20240613,165500,433159240,2080,2080,2080,2080,0
|
|
20240613,165400,433159240,2080,2080,2080,2080,0
|
|
20240613,165300,433159240,2080,2080,2080,2080,0
|
|
20240613,165200,433159240,2080,2080,2080,2080,0
|
|
20240613,165100,433159240,2080,2080,2080,2080,0
|
|
20240613,165000,433159240,2080,2080,2080,2080,0
|
|
20240613,164900,433159240,2080,2080,2080,2080,0
|
|
20240613,164800,433159240,2080,2080,2080,2080,0
|
|
20240613,164700,433159240,2080,2080,2080,2080,0
|
|
20240613,164600,433159240,2080,2080,2080,2080,0
|
|
20240613,164500,433159240,2080,2080,2080,2080,0
|
|
20240613,164400,433159240,2080,2080,2080,2080,0
|
|
20240613,164300,433159240,2080,2080,2080,2080,0
|
|
20240613,164200,433159240,2080,2080,2080,2080,0
|
|
20240613,164100,433159240,2080,2080,2080,2080,0
|
|
20240613,164000,433159240,2080,2080,2080,2080,0
|
|
20240613,163900,433159240,2080,2080,2080,2080,2954
|
|
20240613,163800,433159240,2080,2080,2080,2080,0
|
|
20240613,163700,433159240,2080,2080,2080,2080,0
|
|
20240613,163600,433159240,2080,2080,2080,2080,0
|
|
20240613,163500,433159240,2080,2080,2080,2080,0
|
|
20240613,163400,433159240,2080,2080,2080,2080,0
|
|
20240613,163300,433159240,2080,2080,2080,2080,0
|
|
20240613,163200,433159240,2080,2080,2080,2080,0
|
|
20240613,163100,433159240,2080,2080,2080,2080,0
|
|
20240613,163000,433159240,2080,2080,2080,2080,0
|
|
20240613,162900,433159240,2080,2080,2080,2080,0
|
|
20240613,162800,433159240,2080,2080,2080,2080,0
|
|
20240613,162700,433159240,2080,2080,2080,2080,0
|
|
20240613,162600,433159240,2080,2080,2080,2080,0
|
|
20240613,162500,433159240,2080,2080,2080,2080,0
|
|
20240613,162400,433159240,2080,2080,2080,2080,0
|
|
20240613,162300,433159240,2080,2080,2080,2080,0
|
|
20240613,162200,433159240,2080,2080,2080,2080,0
|
|
20240613,162100,433159240,2080,2080,2080,2080,0
|
|
20240613,162000,433159240,2080,2080,2080,2080,0
|
|
20240613,161900,433159240,2080,2080,2080,2080,0
|
|
20240613,161800,433159240,2080,2080,2080,2080,0
|
|
20240613,161700,433159240,2080,2080,2080,2080,0
|
|
20240613,161600,433159240,2080,2080,2080,2080,0
|
|
20240613,161500,433159240,2080,2080,2080,2080,0
|
|
20240613,161400,433159240,2080,2080,2080,2080,0
|
|
20240613,161300,433159240,2080,2080,2080,2080,0
|
|
20240613,161200,433159240,2080,2080,2080,2080,0
|
|
20240613,161100,433159240,2080,2080,2080,2080,0
|
|
20240613,161000,433159240,2080,2080,2080,2080,0
|
|
20240613,160900,433159240,2080,2080,2080,2080,2954
|
|
20240613,160800,433159240,2080,2080,2080,2080,0
|
|
20240613,160700,433159240,2080,2080,2080,2080,0
|
|
20240613,160600,433159240,2080,2080,2080,2080,0
|
|
20240613,160500,433159240,2080,2080,2080,2080,0
|
|
20240613,160400,433159240,2080,2080,2080,2080,0
|
|
20240613,160300,433159240,2080,2080,2080,2080,0
|
|
20240613,160200,433159240,2080,2080,2080,2080,0
|
|
20240613,160100,433159240,2080,2080,2080,2080,0
|
|
20240613,160000,433159240,2080,2080,2080,2080,0
|
|
20240613,155900,433159240,2080,2080,2080,2080,0
|
|
20240613,155800,433159240,2080,2080,2080,2080,0
|
|
20240613,155700,433159240,2080,2080,2080,2080,0
|
|
20240613,155600,433159240,2080,2080,2080,2080,0
|
|
20240613,155500,433159240,2080,2080,2080,2080,0
|
|
20240613,155400,433159240,2080,2080,2080,2080,0
|
|
20240613,155300,433159240,2080,2080,2080,2080,0
|
|
20240613,155200,433159240,2080,2080,2080,2080,0
|
|
20240613,155100,433159240,2080,2080,2080,2080,0
|
|
20240613,155000,433159240,2080,2080,2080,2080,0
|
|
20240613,154900,433159240,2080,2080,2080,2080,0
|
|
20240613,154800,433159240,2080,2080,2080,2080,0
|
|
20240613,154700,433159240,2080,2080,2080,2080,0
|
|
20240613,154600,433159240,2080,2080,2080,2080,0
|
|
20240613,154500,433159240,2080,2080,2080,2080,0
|
|
20240613,154400,433159240,2080,2080,2080,2080,0
|
|
20240613,154300,433159240,2080,2080,2080,2080,0
|
|
20240613,154200,433159240,2080,2080,2080,2080,0
|
|
20240613,154100,433159240,2080,2080,2080,2080,0
|
|
20240613,154000,433159240,2080,2080,2080,2080,0
|
|
20240613,153900,433159240,2080,2080,2080,2080,2954
|
|
20240613,153800,433159240,2080,2080,2080,2080,0
|
|
20240613,153700,433159240,2080,2080,2080,2080,0
|
|
20240613,153600,433159240,2080,2080,2080,2080,0
|
|
20240613,153500,433159240,2080,2080,2080,2080,0
|
|
20240613,153400,433159240,2080,2080,2080,2080,0
|
|
20240613,153300,433159240,2080,2080,2080,2080,0
|
|
20240613,153200,433159240,2080,2080,2080,2080,0
|
|
20240613,153100,433159240,2080,2080,2080,2080,0
|
|
20240613,153000,433159240,2080,2080,2080,2080,2954
|
|
20240613,152900,427014920,2080,2080,2080,2080,0
|
|
20240613,152800,427014920,2080,2080,2080,2080,0
|
|
20240613,152700,427014920,2080,2080,2080,2080,0
|
|
20240613,152600,427014920,2080,2080,2080,2080,0
|
|
20240613,152500,427014920,2080,2080,2080,2080,0
|
|
20240613,152400,427014920,2080,2080,2080,2080,0
|
|
20240613,152300,427014920,2080,2080,2080,2080,0
|
|
20240613,152200,427014920,2080,2080,2080,2080,0
|
|
20240613,152100,427014920,2080,2080,2080,2080,0
|
|
20240613,152000,427014920,2080,2080,2080,2080,0
|
|
20240613,151900,427014920,2080,2090,2090,2080,1938
|
|
20240613,151800,422973925,2090,2090,2090,2085,142
|
|
20240613,151700,422677505,2090,2090,2090,2090,92
|
|
20240613,151600,422485225,2085,2085,2085,2085,3
|
|
20240613,151500,422478970,2085,2090,2090,2085,40
|
|
20240613,151400,422395565,2090,2090,2090,2090,321
|
|
20240613,151300,421724675,2085,2090,2090,2085,413
|
|
20240613,151200,420863305,2090,2090,2090,2090,10
|
|
20240613,151100,420842405,2090,2090,2090,2090,213
|
|
20240613,151000,420397235,2090,2090,2090,2090,0
|
|
20240613,150900,420397235,2090,2090,2090,2090,542
|
|
20240613,150800,419264455,2085,2085,2085,2085,0
|
|
20240613,150700,419264455,2085,2085,2085,2085,332
|
|
20240613,150600,418572235,2085,2085,2085,2085,101
|
|
20240613,150500,418361650,2085,2085,2085,2085,0
|
|
20240613,150400,418361650,2085,2090,2090,2085,55
|
|
20240613,150300,418246925,2090,2090,2090,2090,0
|
|
20240613,150200,418246925,2090,2085,2090,2085,75
|
|
20240613,150100,418090530,2095,2095,2095,2095,0
|
|
20240613,150000,418090530,2095,2095,2095,2095,0
|
|
20240613,145900,418090530,2095,2085,2095,2085,668
|
|
20240613,145800,416697710,2095,2090,2095,2090,3102
|
|
20240613,145700,410206630,2090,2090,2090,2090,1
|
|
20240613,145600,410204540,2090,2090,2090,2090,38
|
|
20240613,145500,410125120,2090,2090,2090,2090,168
|
|
20240613,145400,409774000,2090,2090,2090,2090,0
|
|
20240613,145300,409774000,2090,2090,2090,2090,200
|
|
20240613,145200,409356000,2090,2090,2090,2090,0
|
|
20240613,145100,409356000,2090,2090,2090,2090,0
|
|
20240613,145000,409356000,2090,2090,2090,2090,0
|
|
20240613,144900,409356000,2090,2090,2090,2090,0
|
|
20240613,144800,409356000,2090,2090,2090,2090,0
|
|
20240613,144700,409356000,2090,2090,2090,2090,0
|
|
20240613,144600,409356000,2090,2090,2090,2090,0
|
|
20240613,144500,409356000,2090,2090,2090,2090,100
|
|
20240613,144400,409147000,2090,2090,2090,2090,0
|
|
20240613,144300,409147000,2090,2085,2090,2085,206
|
|
20240613,144200,408717460,2085,2085,2085,2085,2330
|
|
20240613,144100,403859410,2090,2090,2090,2090,0
|
|
20240613,144000,403859410,2090,2090,2090,2090,170
|
|
20240613,143900,403504110,2095,2095,2095,2095,0
|
|
20240613,143800,403504110,2095,2095,2095,2090,32
|
|
20240613,143700,403437200,2090,2095,2095,2090,2506
|
|
20240613,143600,398199630,2090,2090,2090,2090,1010
|
|
20240613,143500,396088730,2095,2095,2095,2095,19
|
|
20240613,143400,396048925,2095,2095,2095,2095,0
|
|
20240613,143300,396048925,2095,2095,2095,2095,0
|
|
20240613,143200,396048925,2095,2095,2095,2095,4
|
|
20240613,143100,396040545,2095,2095,2095,2095,0
|
|
20240613,143000,396040545,2095,2090,2095,2090,102
|
|
20240613,142900,395827355,2095,2095,2095,2095,0
|
|
20240613,142800,395827355,2095,2090,2095,2090,1003
|
|
20240613,142700,393731065,2090,2090,2090,2090,0
|
|
20240613,142600,393731065,2090,2090,2090,2090,3
|
|
20240613,142500,393724795,2090,2085,2090,2085,314
|
|
20240613,142400,393070055,2090,2090,2090,2090,0
|
|
20240613,142300,393070055,2090,2090,2090,2090,0
|
|
20240613,142200,393070055,2090,2090,2090,2090,309
|
|
20240613,142100,392424245,2090,2090,2090,2090,1
|
|
20240613,142000,392422155,2085,2085,2085,2085,43
|
|
20240613,141900,392332500,2090,2090,2090,2090,0
|
|
20240613,141800,392332500,2090,2090,2090,2090,0
|
|
20240613,141700,392332500,2090,2090,2090,2090,0
|
|
20240613,141600,392332500,2090,2090,2090,2090,50
|
|
20240613,141500,392228000,2090,2090,2090,2090,39
|
|
20240613,141400,392146490,2090,2090,2090,2090,0
|
|
20240613,141300,392146490,2090,2090,2090,2090,0
|
|
20240613,141200,392146490,2090,2090,2090,2090,3
|
|
20240613,141100,392140220,2090,2090,2090,2090,100
|
|
20240613,141000,391931220,2090,2090,2090,2090,50
|
|
20240613,140900,391826720,2090,2090,2090,2090,10
|
|
20240613,140800,391805820,2090,2090,2090,2090,25
|
|
20240613,140700,391753570,2090,2090,2090,2090,15
|
|
20240613,140600,391722220,2090,2090,2090,2090,523
|
|
20240613,140500,390629150,2095,2095,2095,2095,16
|
|
20240613,140400,390595630,2095,2095,2095,2095,1
|
|
20240613,140300,390593535,2095,2095,2095,2095,0
|
|
20240613,140200,390593535,2095,2090,2095,2090,101
|
|
20240613,140100,390382440,2095,2095,2095,2095,0
|
|
20240613,140000,390382440,2095,2095,2095,2095,100
|
|
20240613,135900,390172940,2095,2095,2095,2095,0
|
|
20240613,135800,390172940,2095,2085,2095,2085,826
|
|
20240613,135700,388450720,2095,2095,2095,2095,1
|
|
20240613,135600,388448625,2095,2095,2095,2095,0
|
|
20240613,135500,388448625,2095,2095,2095,2095,100
|
|
20240613,135400,388239125,2095,2095,2095,2095,0
|
|
20240613,135300,388239125,2095,2090,2095,2090,4791
|
|
20240613,135200,378225930,2090,2085,2090,2085,816
|
|
20240613,135100,376521990,2090,2090,2090,2090,1
|
|
20240613,135000,376519900,2085,2085,2085,2085,0
|
|
20240613,134900,376519900,2085,2085,2085,2085,230
|
|
20240613,134800,376040350,2085,2085,2085,2085,0
|
|
20240613,134700,376040350,2085,2085,2085,2085,791
|
|
20240613,134600,374391115,2085,2085,2085,2085,0
|
|
20240613,134500,374391115,2085,2085,2085,2085,2
|
|
20240613,134400,374386945,2080,2085,2085,2080,873
|
|
20240613,134300,372569510,2085,2085,2085,2085,938
|
|
20240613,134200,370613780,2080,2080,2080,2080,0
|
|
20240613,134100,370613780,2080,2080,2080,2080,3114
|
|
20240613,134000,364136660,2080,2080,2080,2080,184
|
|
20240613,133900,363753940,2080,2080,2080,2080,0
|
|
20240613,133800,363753940,2080,2080,2080,2080,0
|
|
20240613,133700,363753940,2080,2080,2080,2080,13
|
|
20240613,133600,363726900,2080,2080,2080,2080,50
|
|
20240613,133500,363622900,2080,2080,2080,2075,154
|
|
20240613,133400,363302585,2080,2080,2080,2080,0
|
|
20240613,133300,363302585,2080,2080,2080,2080,0
|
|
20240613,133200,363302585,2080,2080,2080,2080,1
|
|
20240613,133100,363300505,2070,2070,2070,2070,1000
|
|
20240613,133000,361230505,2080,2080,2080,2080,0
|
|
20240613,132900,361230505,2080,2070,2080,2070,492
|
|
20240613,132800,360212055,2085,2085,2085,2085,0
|
|
20240613,132700,360212055,2085,2085,2085,2085,0
|
|
20240613,132600,360212055,2085,2085,2085,2085,430
|
|
20240613,132500,359315505,2085,2085,2085,2085,1
|
|
20240613,132400,359313420,2070,2080,2080,2070,1800
|
|
20240613,132300,355578470,2090,2090,2090,2090,0
|
|
20240613,132200,355578470,2090,2090,2090,2090,1
|
|
20240613,132100,355576380,2085,2080,2085,2075,860
|
|
20240613,132000,353784805,2085,2085,2085,2085,5
|
|
20240613,131900,353774380,2085,2080,2085,2080,501
|
|
20240613,131800,352732295,2080,2075,2080,2075,1664
|
|
20240613,131700,349278985,2080,2080,2080,2080,1
|
|
20240613,131600,349276905,2075,2080,2080,2075,504
|
|
20240613,131500,348231085,2080,2080,2080,2080,0
|
|
20240613,131400,348231085,2080,2080,2080,2080,6
|
|
20240613,131300,348218605,2080,2080,2080,2080,30
|
|
20240613,131200,348156205,2075,2075,2075,2075,212
|
|
20240613,131100,347716305,2080,2080,2080,2080,8
|
|
20240613,131000,347699665,2080,2080,2080,2080,100
|
|
20240613,130900,347491665,2080,2080,2080,2080,0
|
|
20240613,130800,347491665,2080,2075,2080,2075,3
|
|
20240613,130700,347485430,2080,2080,2080,2080,1
|
|
20240613,130600,347483350,2080,2080,2080,2080,397
|
|
20240613,130500,346657590,2085,2085,2085,2085,5
|
|
20240613,130400,346647165,2090,2090,2090,2090,0
|
|
20240613,130300,346647165,2090,2090,2090,2090,0
|
|
20240613,130200,346647165,2090,2090,2090,2090,0
|
|
20240613,130100,346647165,2090,2090,2090,2090,0
|
|
20240613,130000,346647165,2090,2090,2090,2090,0
|
|
20240613,125900,346647165,2090,2090,2090,2090,0
|
|
20240613,125800,346647165,2090,2090,2090,2090,0
|
|
20240613,125700,346647165,2090,2080,2090,2080,21
|
|
20240613,125600,346603475,2090,2090,2090,2090,200
|
|
20240613,125500,346185475,2090,2090,2090,2090,0
|
|
20240613,125400,346185475,2090,2090,2090,2090,1
|
|
20240613,125300,346183385,2090,2090,2090,2090,0
|
|
20240613,125200,346183385,2090,2090,2090,2090,0
|
|
20240613,125100,346183385,2090,2090,2090,2090,6
|
|
20240613,125000,346170845,2090,2080,2090,2075,504
|
|
20240613,124900,345122520,2080,2080,2080,2080,307
|
|
20240613,124800,344483960,2075,2075,2075,2075,476
|
|
20240613,124700,343496260,2080,2080,2080,2080,63
|
|
20240613,124600,343365220,2080,2080,2080,2075,491
|
|
20240613,124500,342345140,2090,2080,2090,2080,1907
|
|
20240613,124400,338372495,2080,2080,2080,2080,0
|
|
20240613,124300,338372495,2080,2080,2080,2080,22
|
|
20240613,124200,338326735,2080,2080,2080,2080,60
|
|
20240613,124100,338201935,2080,2080,2080,2080,20
|
|
20240613,124000,338160335,2080,2080,2080,2080,0
|
|
20240613,123900,338160335,2080,2080,2080,2080,0
|
|
20240613,123800,338160335,2080,2080,2080,2080,0
|
|
20240613,123700,338160335,2080,2080,2080,2080,0
|
|
20240613,123600,338160335,2080,2080,2080,2080,15
|
|
20240613,123500,338129135,2080,2080,2080,2080,100
|
|
20240613,123400,337921135,2080,2080,2080,2080,2
|
|
20240613,123300,337916975,2080,2080,2080,2080,0
|
|
20240613,123200,337916975,2080,2080,2080,2080,0
|
|
20240613,123100,337916975,2080,2080,2080,2080,0
|
|
20240613,123000,337916975,2080,2080,2080,2080,40
|
|
20240613,122900,337833775,2080,2080,2080,2080,46
|
|
20240613,122800,337738095,2080,2080,2080,2080,100
|
|
20240613,122700,337530095,2080,2080,2080,2080,200
|
|
20240613,122600,337114095,2080,2080,2080,2080,310
|
|
20240613,122500,336469295,2080,2080,2080,2080,0
|
|
20240613,122400,336469295,2080,2080,2080,2080,1106
|
|
20240613,122300,334168815,2075,2075,2075,2075,0
|
|
20240613,122200,334168815,2075,2075,2075,2075,4
|
|
20240613,122100,334160515,2075,2075,2075,2075,0
|
|
20240613,122000,334160515,2075,2075,2075,2075,0
|
|
20240613,121900,334160515,2075,2075,2075,2075,1065
|
|
20240613,121800,331950640,2075,2075,2075,2075,500
|
|
20240613,121700,330913140,2075,2075,2075,2075,4
|
|
20240613,121600,330904840,2075,2075,2075,2075,0
|
|
20240613,121500,330904840,2075,2075,2075,2075,0
|
|
20240613,121400,330904840,2075,2075,2075,2075,150
|
|
20240613,121300,330593590,2075,2075,2075,2075,11
|
|
20240613,121200,330570765,2075,2075,2075,2075,290
|
|
20240613,121100,329969015,2070,2070,2070,2070,0
|
|
20240613,121000,329969015,2070,2070,2070,2070,0
|
|
20240613,120900,329969015,2070,2075,2075,2070,310
|
|
20240613,120800,329325770,2075,2075,2075,2075,0
|
|
20240613,120700,329325770,2075,2075,2075,2075,1000
|
|
20240613,120600,327250770,2075,2075,2075,2075,3
|
|
20240613,120500,327244545,2075,2075,2075,2075,180
|
|
20240613,120400,326871045,2070,2070,2070,2070,56
|
|
20240613,120300,326755125,2070,2070,2070,2070,2
|
|
20240613,120200,326750985,2075,2075,2075,2075,0
|
|
20240613,120100,326750985,2075,2075,2075,2075,1
|
|
20240613,120000,326748910,2075,2075,2075,2075,0
|
|
20240613,115900,326748910,2075,2075,2075,2075,0
|
|
20240613,115800,326748910,2075,2075,2075,2075,1478
|
|
20240613,115700,323682060,2075,2075,2075,2075,19
|
|
20240613,115600,323642635,2070,2070,2070,2070,249
|
|
20240613,115500,323127205,2070,2070,2070,2070,516
|
|
20240613,115400,322059085,2070,2070,2070,2070,105
|
|
20240613,115300,321841735,2070,2070,2070,2070,562
|
|
20240613,115200,320678395,2070,2070,2070,2065,807
|
|
20240613,115100,319010705,2070,2070,2070,2070,100
|
|
20240613,115000,318803705,2070,2070,2070,2070,9
|
|
20240613,114900,318785075,2075,2075,2075,2075,302
|
|
20240613,114800,318158425,2070,2065,2075,2065,984
|
|
20240613,114700,316121660,2065,2075,2075,2065,4972
|
|
20240613,114600,305834775,2075,2075,2075,2075,1
|
|
20240613,114500,305832700,2075,2075,2075,2075,115
|
|
20240613,114400,305594075,2075,2075,2075,2075,500
|
|
20240613,114300,304556575,2075,2075,2075,2075,0
|
|
20240613,114200,304556575,2075,2075,2075,2075,1051
|
|
20240613,114100,302375750,2085,2085,2085,2085,0
|
|
20240613,114000,302375750,2085,2085,2085,2085,0
|
|
20240613,113900,302375750,2085,2085,2085,2085,0
|
|
20240613,113800,302375750,2085,2085,2085,2075,2526
|
|
20240613,113700,297134280,2085,2080,2085,2080,6
|
|
20240613,113600,297121795,2085,2080,2085,2075,354
|
|
20240613,113500,296387195,2085,2080,2085,2080,1010
|
|
20240613,113400,294283175,2080,2080,2080,2080,764
|
|
20240613,113300,292694055,2085,2085,2085,2085,137
|
|
20240613,113200,292408410,2085,2080,2085,2080,818
|
|
20240613,113100,290706960,2085,2085,2085,2085,0
|
|
20240613,113000,290706960,2085,2085,2085,2085,0
|
|
20240613,112900,290706960,2085,2085,2085,2080,29
|
|
20240613,112800,290646500,2085,2085,2085,2080,6
|
|
20240613,112700,290634000,2085,2080,2085,2075,532
|
|
20240613,112600,289529510,2080,2080,2080,2080,30
|
|
20240613,112500,289467110,2085,2085,2085,2085,0
|
|
20240613,112400,289467110,2085,2085,2085,2075,1621
|
|
20240613,112300,286103445,2085,2080,2085,2080,476
|
|
20240613,112200,285113360,2085,2080,2085,2080,333
|
|
20240613,112100,284420705,2085,2085,2085,2085,20
|
|
20240613,112000,284379005,2085,2085,2085,2085,4
|
|
20240613,111900,284370665,2080,2080,2080,2080,10
|
|
20240613,111800,284349865,2085,2085,2090,2075,4113
|
|
20240613,111700,275807765,2090,2090,2090,2085,405
|
|
20240613,111600,274963310,2090,2085,2090,2085,1430
|
|
20240613,111500,271981740,2085,2085,2085,2085,0
|
|
20240613,111400,271981740,2085,2085,2085,2085,22
|
|
20240613,111300,271935870,2085,2080,2085,2080,825
|
|
20240613,111200,270219850,2085,2085,2085,2085,0
|
|
20240613,111100,270219850,2085,2085,2085,2085,0
|
|
20240613,111000,270219850,2085,2085,2085,2080,9
|
|
20240613,110900,270201095,2080,2085,2085,2080,5002
|
|
20240613,110800,259796925,2080,2080,2080,2080,1575
|
|
20240613,110700,256520925,2080,2080,2080,2080,91
|
|
20240613,110600,256331645,2080,2085,2085,2080,1592
|
|
20240613,110500,253018995,2085,2085,2085,2085,0
|
|
20240613,110400,253018995,2085,2085,2085,2085,585
|
|
20240613,110300,251799270,2085,2085,2085,2085,50
|
|
20240613,110200,251695020,2085,2085,2085,2085,66
|
|
20240613,110100,251557410,2085,2085,2085,2085,201
|
|
20240613,110000,251138325,2085,2085,2090,2085,1240
|
|
20240613,105900,248552895,2085,2085,2085,2085,4
|
|
20240613,105800,248544555,2085,2085,2085,2085,3
|
|
20240613,105700,248538300,2085,2085,2085,2085,561
|
|
20240613,105600,247368615,2085,2085,2085,2085,231
|
|
20240613,105500,246886980,2100,2100,2100,2100,0
|
|
20240613,105400,246886980,2100,2100,2100,2100,0
|
|
20240613,105300,246886980,2100,2085,2100,2085,1166
|
|
20240613,105200,244445985,2085,2085,2085,2085,95
|
|
20240613,105100,244247910,2085,2085,2085,2085,0
|
|
20240613,105000,244247910,2085,2085,2085,2080,151
|
|
20240613,104900,243933575,2085,2085,2085,2075,4297
|
|
20240613,104800,235003515,2100,2100,2100,2100,0
|
|
20240613,104700,235003515,2100,2085,2100,2085,23
|
|
20240613,104600,234955530,2085,2085,2085,2085,1
|
|
20240613,104500,234953445,2085,2085,2085,2085,0
|
|
20240613,104400,234953445,2085,2085,2085,2085,3152
|
|
20240613,104300,228381525,2090,2090,2090,2090,0
|
|
20240613,104200,228381525,2090,2090,2090,2090,202
|
|
20240613,104100,227959345,2090,2095,2095,2090,1009
|
|
20240613,104000,225848980,2100,2100,2100,2100,0
|
|
20240613,103900,225848980,2100,2100,2100,2100,4
|
|
20240613,103800,225840580,2100,2100,2100,2100,0
|
|
20240613,103700,225840580,2100,2100,2100,2090,710
|
|
20240613,103600,224354385,2105,2105,2105,2105,0
|
|
20240613,103500,224354385,2105,2095,2105,2090,552
|
|
20240613,103400,223199820,2105,2105,2105,2105,0
|
|
20240613,103300,223199820,2105,2105,2105,2105,1
|
|
20240613,103200,223197715,2105,2105,2105,2105,0
|
|
20240613,103100,223197715,2105,2105,2105,2105,0
|
|
20240613,103000,223197715,2105,2105,2105,2105,0
|
|
20240613,102900,223197715,2105,2105,2105,2105,2
|
|
20240613,102800,223193505,2105,2105,2105,2105,0
|
|
20240613,102700,223193505,2105,2105,2105,2105,0
|
|
20240613,102600,223193505,2105,2105,2105,2105,1
|
|
20240613,102500,223191400,2105,2105,2105,2095,7
|
|
20240613,102400,223176695,2105,2105,2105,2105,0
|
|
20240613,102300,223176695,2105,2100,2105,2090,150
|
|
20240613,102200,222862805,2105,2105,2105,2105,176
|
|
20240613,102100,222492325,2110,2110,2110,2110,0
|
|
20240613,102000,222492325,2110,2105,2110,2105,54
|
|
20240613,101900,222378635,2110,2110,2110,2110,0
|
|
20240613,101800,222378635,2110,2110,2110,2110,0
|
|
20240613,101700,222378635,2110,2110,2110,2110,0
|
|
20240613,101600,222378635,2110,2110,2110,2110,0
|
|
20240613,101500,222378635,2110,2110,2110,2110,103
|
|
20240613,101400,222161305,2110,2110,2110,2110,25
|
|
20240613,101300,222108555,2110,2110,2110,2110,1
|
|
20240613,101200,222106445,2115,2110,2115,2110,86
|
|
20240613,101100,221924880,2110,2110,2110,2110,344
|
|
20240613,101000,221199040,2115,2115,2115,2115,4
|
|
20240613,100900,221190580,2100,2105,2115,2100,207
|
|
20240613,100800,220755825,2115,2115,2115,2110,107
|
|
20240613,100700,220529545,2115,2115,2115,2115,10
|
|
20240613,100600,220508395,2115,2115,2115,2115,12
|
|
20240613,100500,220483015,2115,2115,2115,2115,500
|
|
20240613,100400,219425515,2120,2105,2120,2105,6216
|
|
20240613,100300,206292065,2110,2105,2110,2105,1639
|
|
20240613,100200,202841950,2105,2105,2105,2105,452
|
|
20240613,100100,201890490,2100,2100,2105,2100,206
|
|
20240613,100000,201457870,2105,2105,2105,2105,1
|
|
20240613,095900,201455765,2105,2105,2105,2105,0
|
|
20240613,095800,201455765,2105,2105,2105,2100,312
|
|
20240613,095700,200800505,2100,2100,2100,2100,1801
|
|
20240613,095600,197018405,2100,2100,2105,2100,2618
|
|
20240613,095500,191520595,2100,2095,2100,2095,1505
|
|
20240613,095400,188367600,2100,2100,2105,2100,1102
|
|
20240613,095300,186053390,2100,2095,2100,2095,173
|
|
20240613,095200,185690925,2095,2095,2095,2095,1002
|
|
20240613,095100,183591735,2095,2095,2095,2095,3
|
|
20240613,095000,183585450,2095,2095,2095,2095,201
|
|
20240613,094900,183164355,2095,2095,2095,2095,14
|
|
20240613,094800,183135025,2095,2095,2095,2095,5
|
|
20240613,094700,183124550,2095,2085,2095,2085,58
|
|
20240613,094600,183003060,2090,2085,2095,2085,5161
|
|
20240613,094500,172236050,2085,2085,2085,2085,10
|
|
20240613,094400,172215200,2085,2085,2085,2085,50
|
|
20240613,094300,172110950,2085,2075,2085,2075,414
|
|
20240613,094200,171251760,2085,2080,2085,2075,1764
|
|
20240613,094100,167586760,2090,2090,2090,2090,0
|
|
20240613,094000,167586760,2090,2090,2090,2075,726
|
|
20240613,093900,166076950,2075,2085,2090,2075,2112
|
|
20240613,093800,161692160,2090,2090,2090,2090,2
|
|
20240613,093700,161687980,2090,2085,2090,2075,956
|
|
20240613,093600,159700590,2090,2090,2090,2090,8
|
|
20240613,093500,159683870,2085,2085,2085,2085,1210
|
|
20240613,093400,157161020,2090,2085,2090,2085,804
|
|
20240613,093300,155484660,2090,2090,2090,2090,505
|
|
20240613,093200,154429210,2090,2085,2090,2085,150
|
|
20240613,093100,154116370,2090,2090,2090,2090,164
|
|
20240613,093000,153773610,2090,2090,2090,2090,621
|
|
20240613,092900,152475720,2090,2090,2090,2090,101
|
|
20240613,092800,152264630,2085,2085,2085,2085,39
|
|
20240613,092700,152183315,2085,2085,2085,2085,566
|
|
20240613,092600,151003205,2090,2080,2090,2080,18260
|
|
20240613,092500,112928300,2080,2080,2080,2080,0
|
|
20240613,092400,112928300,2080,2080,2080,2080,1000
|
|
20240613,092300,110848300,2080,2085,2085,2080,974
|
|
20240613,092200,108821225,2085,2085,2085,2085,1000
|
|
20240613,092100,106736225,2080,2080,2080,2080,1032
|
|
20240613,092000,104589665,2080,2080,2080,2080,2300
|
|
20240613,091900,99805665,2080,2080,2080,2080,626
|
|
20240613,091800,98503585,2080,2085,2085,2080,2920
|
|
20240613,091700,92427190,2085,2085,2085,2085,1203
|
|
20240613,091600,89918935,2085,2090,2090,2085,114
|
|
20240613,091500,89681225,2090,2080,2095,2080,342
|
|
20240613,091400,88968160,2080,2080,2080,2080,0
|
|
20240613,091300,88968160,2080,2105,2105,2080,5067
|
|
20240613,091200,78405345,2105,2100,2105,2100,1611
|
|
20240613,091100,75022240,2100,2100,2100,2100,0
|
|
20240613,091000,75022240,2100,2095,2100,2090,3426
|
|
20240613,090900,67831640,2095,2090,2095,2090,2288
|
|
20240613,090800,63049715,2090,2090,2090,2085,879
|
|
20240613,090700,61216945,2090,2095,2095,2090,2880
|
|
20240613,090600,55197715,2095,2095,2100,2095,603
|
|
20240613,090500,53934425,2100,2085,2100,2085,607
|
|
20240613,090400,52666740,2090,2095,2095,2090,4351
|
|
20240613,090300,43556155,2110,2110,2110,2100,2097
|
|
20240613,090200,39151915,2105,2110,2115,2100,3350
|
|
20240613,090100,32088055,2105,2115,2115,2105,594
|
|
20240613,090000,30832035,2110,2100,2110,2100,6737
|