612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,190900,397924965,2040,2040,2040,2040,2744
|
|
20240617,190800,397924965,2040,2040,2040,2040,0
|
|
20240617,190700,397924965,2040,2040,2040,2040,0
|
|
20240617,190600,397924965,2040,2040,2040,2040,0
|
|
20240617,190500,397924965,2040,2040,2040,2040,0
|
|
20240617,190400,397924965,2040,2040,2040,2040,0
|
|
20240617,190300,397924965,2040,2040,2040,2040,0
|
|
20240617,190200,397924965,2040,2040,2040,2040,0
|
|
20240617,190100,397924965,2040,2040,2040,2040,0
|
|
20240617,190000,397924965,2040,2040,2040,2040,0
|
|
20240617,185900,397924965,2040,2040,2040,2040,0
|
|
20240617,185800,397924965,2040,2040,2040,2040,0
|
|
20240617,185700,397924965,2040,2040,2040,2040,0
|
|
20240617,185600,397924965,2040,2040,2040,2040,0
|
|
20240617,185500,397924965,2040,2040,2040,2040,0
|
|
20240617,185400,397924965,2040,2040,2040,2040,0
|
|
20240617,185300,397924965,2040,2040,2040,2040,0
|
|
20240617,185200,397924965,2040,2040,2040,2040,0
|
|
20240617,185100,397924965,2040,2040,2040,2040,0
|
|
20240617,185000,397924965,2040,2040,2040,2040,0
|
|
20240617,184900,397924965,2040,2040,2040,2040,0
|
|
20240617,184800,397924965,2040,2040,2040,2040,0
|
|
20240617,184700,397924965,2040,2040,2040,2040,0
|
|
20240617,184600,397924965,2040,2040,2040,2040,0
|
|
20240617,184500,397924965,2040,2040,2040,2040,0
|
|
20240617,184400,397924965,2040,2040,2040,2040,0
|
|
20240617,184300,397924965,2040,2040,2040,2040,0
|
|
20240617,184200,397924965,2040,2040,2040,2040,0
|
|
20240617,184100,397924965,2040,2040,2040,2040,0
|
|
20240617,184000,397924965,2040,2040,2040,2040,0
|
|
20240617,183900,397924965,2040,2040,2040,2040,2744
|
|
20240617,183800,397924965,2040,2040,2040,2040,0
|
|
20240617,183700,397924965,2040,2040,2040,2040,0
|
|
20240617,183600,397924965,2040,2040,2040,2040,0
|
|
20240617,183500,397924965,2040,2040,2040,2040,0
|
|
20240617,183400,397924965,2040,2040,2040,2040,0
|
|
20240617,183300,397924965,2040,2040,2040,2040,0
|
|
20240617,183200,397924965,2040,2040,2040,2040,0
|
|
20240617,183100,397924965,2040,2040,2040,2040,0
|
|
20240617,183000,397924965,2040,2040,2040,2040,0
|
|
20240617,182900,397924965,2040,2040,2040,2040,0
|
|
20240617,182800,397924965,2040,2040,2040,2040,0
|
|
20240617,182700,397924965,2040,2040,2040,2040,0
|
|
20240617,182600,397924965,2040,2040,2040,2040,0
|
|
20240617,182500,397924965,2040,2040,2040,2040,0
|
|
20240617,182400,397924965,2040,2040,2040,2040,0
|
|
20240617,182300,397924965,2040,2040,2040,2040,0
|
|
20240617,182200,397924965,2040,2040,2040,2040,0
|
|
20240617,182100,397924965,2040,2040,2040,2040,0
|
|
20240617,182000,397924965,2040,2040,2040,2040,0
|
|
20240617,181900,397924965,2040,2040,2040,2040,0
|
|
20240617,181800,397924965,2040,2040,2040,2040,0
|
|
20240617,181700,397924965,2040,2040,2040,2040,0
|
|
20240617,181600,397924965,2040,2040,2040,2040,0
|
|
20240617,181500,397924965,2040,2040,2040,2040,0
|
|
20240617,181400,397924965,2040,2040,2040,2040,0
|
|
20240617,181300,397924965,2040,2040,2040,2040,0
|
|
20240617,181200,397924965,2040,2040,2040,2040,0
|
|
20240617,181100,397924965,2040,2040,2040,2040,0
|
|
20240617,181000,397924965,2040,2040,2040,2040,0
|
|
20240617,180900,397924965,2040,2040,2040,2040,2744
|
|
20240617,180800,397924965,2040,2040,2040,2040,0
|
|
20240617,180700,397924965,2040,2040,2040,2040,0
|
|
20240617,180600,397924965,2040,2040,2040,2040,0
|
|
20240617,180500,397924965,2040,2040,2040,2040,0
|
|
20240617,180400,397924965,2040,2040,2040,2040,0
|
|
20240617,180300,397924965,2040,2040,2040,2040,0
|
|
20240617,180200,397924965,2040,2040,2040,2040,0
|
|
20240617,180100,397924965,2040,2040,2040,2040,0
|
|
20240617,180000,397924965,2040,2040,2040,2040,0
|
|
20240617,175900,397924965,2040,2040,2040,2040,0
|
|
20240617,175800,397924965,2040,2040,2040,2040,0
|
|
20240617,175700,397924965,2040,2040,2040,2040,0
|
|
20240617,175600,397924965,2040,2040,2040,2040,0
|
|
20240617,175500,397924965,2040,2040,2040,2040,0
|
|
20240617,175400,397924965,2040,2040,2040,2040,0
|
|
20240617,175300,397924965,2040,2040,2040,2040,0
|
|
20240617,175200,397924965,2040,2040,2040,2040,0
|
|
20240617,175100,397924965,2040,2040,2040,2040,0
|
|
20240617,175000,397924965,2040,2040,2040,2040,0
|
|
20240617,174900,397924965,2040,2040,2040,2040,0
|
|
20240617,174800,397924965,2040,2040,2040,2040,0
|
|
20240617,174700,397924965,2040,2040,2040,2040,0
|
|
20240617,174600,397924965,2040,2040,2040,2040,0
|
|
20240617,174500,397924965,2040,2040,2040,2040,0
|
|
20240617,174400,397924965,2040,2040,2040,2040,0
|
|
20240617,174300,397924965,2040,2040,2040,2040,0
|
|
20240617,174200,397924965,2040,2040,2040,2040,0
|
|
20240617,174100,397924965,2040,2040,2040,2040,0
|
|
20240617,174000,397924965,2040,2040,2040,2040,0
|
|
20240617,173900,397924965,2040,2040,2040,2040,2744
|
|
20240617,173800,397924965,2040,2040,2040,2040,0
|
|
20240617,173700,397924965,2040,2040,2040,2040,0
|
|
20240617,173600,397924965,2040,2040,2040,2040,0
|
|
20240617,173500,397924965,2040,2040,2040,2040,0
|
|
20240617,173400,397924965,2040,2040,2040,2040,0
|
|
20240617,173300,397924965,2040,2040,2040,2040,0
|
|
20240617,173200,397924965,2040,2040,2040,2040,0
|
|
20240617,173100,397924965,2040,2040,2040,2040,0
|
|
20240617,173000,397924965,2040,2040,2040,2040,0
|
|
20240617,172900,397924965,2040,2040,2040,2040,0
|
|
20240617,172800,397924965,2040,2040,2040,2040,0
|
|
20240617,172700,397924965,2040,2040,2040,2040,0
|
|
20240617,172600,397924965,2040,2040,2040,2040,0
|
|
20240617,172500,397924965,2040,2040,2040,2040,0
|
|
20240617,172400,397924965,2040,2040,2040,2040,0
|
|
20240617,172300,397924965,2040,2040,2040,2040,0
|
|
20240617,172200,397924965,2040,2040,2040,2040,0
|
|
20240617,172100,397924965,2040,2040,2040,2040,0
|
|
20240617,172000,397924965,2040,2040,2040,2040,0
|
|
20240617,171900,397924965,2040,2040,2040,2040,0
|
|
20240617,171800,397924965,2040,2040,2040,2040,0
|
|
20240617,171700,397924965,2040,2040,2040,2040,0
|
|
20240617,171600,397924965,2040,2040,2040,2040,0
|
|
20240617,171500,397924965,2040,2040,2040,2040,0
|
|
20240617,171400,397924965,2040,2040,2040,2040,0
|
|
20240617,171300,397924965,2040,2040,2040,2040,0
|
|
20240617,171200,397924965,2040,2040,2040,2040,0
|
|
20240617,171100,397924965,2040,2040,2040,2040,0
|
|
20240617,171000,397924965,2040,2040,2040,2040,0
|
|
20240617,170900,397924965,2040,2040,2040,2040,2744
|
|
20240617,170800,397924965,2040,2040,2040,2040,0
|
|
20240617,170700,397924965,2040,2040,2040,2040,0
|
|
20240617,170600,397924965,2040,2040,2040,2040,0
|
|
20240617,170500,397924965,2040,2040,2040,2040,0
|
|
20240617,170400,397924965,2040,2040,2040,2040,0
|
|
20240617,170300,397924965,2040,2040,2040,2040,0
|
|
20240617,170200,397924965,2040,2040,2040,2040,0
|
|
20240617,170100,397924965,2040,2040,2040,2040,0
|
|
20240617,170000,397924965,2040,2040,2040,2040,0
|
|
20240617,165900,397924965,2040,2040,2040,2040,0
|
|
20240617,165800,397924965,2040,2040,2040,2040,0
|
|
20240617,165700,397924965,2040,2040,2040,2040,0
|
|
20240617,165600,397924965,2040,2040,2040,2040,0
|
|
20240617,165500,397924965,2040,2040,2040,2040,0
|
|
20240617,165400,397924965,2040,2040,2040,2040,0
|
|
20240617,165300,397924965,2040,2040,2040,2040,0
|
|
20240617,165200,397924965,2040,2040,2040,2040,0
|
|
20240617,165100,397924965,2040,2040,2040,2040,0
|
|
20240617,165000,397924965,2040,2040,2040,2040,0
|
|
20240617,164900,397924965,2040,2040,2040,2040,0
|
|
20240617,164800,397924965,2040,2040,2040,2040,0
|
|
20240617,164700,397924965,2040,2040,2040,2040,0
|
|
20240617,164600,397924965,2040,2040,2040,2040,0
|
|
20240617,164500,397924965,2040,2040,2040,2040,0
|
|
20240617,164400,397924965,2040,2040,2040,2040,0
|
|
20240617,164300,397924965,2040,2040,2040,2040,0
|
|
20240617,164200,397924965,2040,2040,2040,2040,0
|
|
20240617,164100,397924965,2040,2040,2040,2040,0
|
|
20240617,164000,397924965,2040,2040,2040,2040,0
|
|
20240617,163900,397924965,2040,2040,2040,2040,2744
|
|
20240617,163800,397924965,2040,2040,2040,2040,0
|
|
20240617,163700,397924965,2040,2040,2040,2040,0
|
|
20240617,163600,397924965,2040,2040,2040,2040,0
|
|
20240617,163500,397924965,2040,2040,2040,2040,0
|
|
20240617,163400,397924965,2040,2040,2040,2040,0
|
|
20240617,163300,397924965,2040,2040,2040,2040,0
|
|
20240617,163200,397924965,2040,2040,2040,2040,0
|
|
20240617,163100,397924965,2040,2040,2040,2040,0
|
|
20240617,163000,397924965,2040,2040,2040,2040,0
|
|
20240617,162900,397924965,2040,2040,2040,2040,0
|
|
20240617,162800,397924965,2040,2040,2040,2040,0
|
|
20240617,162700,397924965,2040,2040,2040,2040,0
|
|
20240617,162600,397924965,2040,2040,2040,2040,0
|
|
20240617,162500,397924965,2040,2040,2040,2040,0
|
|
20240617,162400,397924965,2040,2040,2040,2040,0
|
|
20240617,162300,397924965,2040,2040,2040,2040,0
|
|
20240617,162200,397924965,2040,2040,2040,2040,0
|
|
20240617,162100,397924965,2040,2040,2040,2040,0
|
|
20240617,162000,397924965,2040,2040,2040,2040,0
|
|
20240617,161900,397924965,2040,2040,2040,2040,0
|
|
20240617,161800,397924965,2040,2040,2040,2040,0
|
|
20240617,161700,397924965,2040,2040,2040,2040,0
|
|
20240617,161600,397924965,2040,2040,2040,2040,0
|
|
20240617,161500,397924965,2040,2040,2040,2040,0
|
|
20240617,161400,397924965,2040,2040,2040,2040,0
|
|
20240617,161300,397924965,2040,2040,2040,2040,0
|
|
20240617,161200,397924965,2040,2040,2040,2040,0
|
|
20240617,161100,397924965,2040,2040,2040,2040,0
|
|
20240617,161000,397924965,2040,2040,2040,2040,0
|
|
20240617,160900,397924965,2040,2040,2040,2040,2744
|
|
20240617,160800,397924965,2040,2040,2040,2040,0
|
|
20240617,160700,397924965,2040,2040,2040,2040,0
|
|
20240617,160600,397924965,2040,2040,2040,2040,0
|
|
20240617,160500,397924965,2040,2040,2040,2040,0
|
|
20240617,160400,397924965,2040,2040,2040,2040,0
|
|
20240617,160300,397924965,2040,2040,2040,2040,0
|
|
20240617,160200,397924965,2040,2040,2040,2040,0
|
|
20240617,160100,397924965,2040,2040,2040,2040,0
|
|
20240617,160000,397924965,2040,2040,2040,2040,0
|
|
20240617,155900,397924965,2040,2040,2040,2040,0
|
|
20240617,155800,397924965,2040,2040,2040,2040,0
|
|
20240617,155700,397924965,2040,2040,2040,2040,0
|
|
20240617,155600,397924965,2040,2040,2040,2040,0
|
|
20240617,155500,397924965,2040,2040,2040,2040,0
|
|
20240617,155400,397924965,2040,2040,2040,2040,0
|
|
20240617,155300,397924965,2040,2040,2040,2040,0
|
|
20240617,155200,397924965,2040,2040,2040,2040,0
|
|
20240617,155100,397924965,2040,2040,2040,2040,0
|
|
20240617,155000,397924965,2040,2040,2040,2040,0
|
|
20240617,154900,397924965,2040,2040,2040,2040,0
|
|
20240617,154800,397924965,2040,2040,2040,2040,0
|
|
20240617,154700,397924965,2040,2040,2040,2040,0
|
|
20240617,154600,397924965,2040,2040,2040,2040,0
|
|
20240617,154500,397924965,2040,2040,2040,2040,0
|
|
20240617,154400,397924965,2040,2040,2040,2040,0
|
|
20240617,154300,397924965,2040,2040,2040,2040,0
|
|
20240617,154200,397924965,2040,2040,2040,2040,0
|
|
20240617,154100,397924965,2040,2040,2040,2040,0
|
|
20240617,154000,397924965,2040,2040,2040,2040,0
|
|
20240617,153900,397924965,2040,2040,2040,2040,2744
|
|
20240617,153800,397924965,2040,2040,2040,2040,0
|
|
20240617,153700,397924965,2040,2040,2040,2040,0
|
|
20240617,153600,397924965,2040,2040,2040,2040,0
|
|
20240617,153500,397924965,2040,2040,2040,2040,0
|
|
20240617,153400,397924965,2040,2040,2040,2040,0
|
|
20240617,153300,397924965,2040,2040,2040,2040,0
|
|
20240617,153200,397924965,2040,2040,2040,2040,0
|
|
20240617,153100,397924965,2040,2040,2040,2040,0
|
|
20240617,153000,397924965,2040,2040,2040,2040,2744
|
|
20240617,152900,392327205,2035,2035,2035,2035,0
|
|
20240617,152800,392327205,2035,2035,2035,2035,0
|
|
20240617,152700,392327205,2035,2035,2035,2035,0
|
|
20240617,152600,392327205,2035,2035,2035,2035,0
|
|
20240617,152500,392327205,2035,2035,2035,2035,0
|
|
20240617,152400,392327205,2035,2035,2035,2035,0
|
|
20240617,152300,392327205,2035,2035,2035,2035,0
|
|
20240617,152200,392327205,2035,2035,2035,2035,0
|
|
20240617,152100,392327205,2035,2035,2035,2035,0
|
|
20240617,152000,392327205,2035,2035,2035,2035,0
|
|
20240617,151900,392327205,2035,2050,2050,2035,646
|
|
20240617,151800,391010225,2050,2040,2050,2040,2476
|
|
20240617,151700,385959155,2045,2045,2045,2045,51
|
|
20240617,151600,385854860,2040,2040,2040,2040,200
|
|
20240617,151500,385446860,2040,2045,2045,2040,1006
|
|
20240617,151400,383389615,2050,2050,2050,2050,0
|
|
20240617,151300,383389615,2050,2040,2050,2040,1735
|
|
20240617,151200,379839065,2040,2040,2040,2040,0
|
|
20240617,151100,379839065,2040,2040,2040,2035,2037
|
|
20240617,151000,375692035,2040,2040,2040,2040,20
|
|
20240617,150900,375651235,2040,2040,2040,2040,265
|
|
20240617,150800,375110635,2035,2040,2040,2035,13
|
|
20240617,150700,375084150,2040,2040,2040,2040,2
|
|
20240617,150600,375080070,2040,2040,2040,2040,255
|
|
20240617,150500,374559870,2040,2035,2040,2035,134
|
|
20240617,150400,374286855,2040,2040,2040,2040,1006
|
|
20240617,150300,372234615,2050,2050,2050,2050,0
|
|
20240617,150200,372234615,2050,2050,2050,2050,0
|
|
20240617,150100,372234615,2050,2050,2050,2050,0
|
|
20240617,150000,372234615,2050,2050,2050,2050,1
|
|
20240617,145900,372232565,2040,2045,2045,2040,198
|
|
20240617,145800,371828600,2050,2045,2050,2045,5
|
|
20240617,145700,371818370,2045,2050,2050,2045,2
|
|
20240617,145600,371814275,2045,2045,2045,2045,60
|
|
20240617,145500,371691575,2050,2050,2050,2050,0
|
|
20240617,145400,371691575,2050,2050,2050,2050,0
|
|
20240617,145300,371691575,2050,2050,2050,2050,0
|
|
20240617,145200,371691575,2050,2050,2050,2050,1
|
|
20240617,145100,371689525,2040,2040,2040,2040,5550
|
|
20240617,145000,360367525,2045,2045,2045,2045,150
|
|
20240617,144900,360060775,2050,2050,2050,2050,1
|
|
20240617,144800,360058725,2035,2040,2040,2035,10000
|
|
20240617,144700,339665545,2040,2045,2045,2040,6189
|
|
20240617,144600,327034960,2045,2045,2045,2045,10
|
|
20240617,144500,327014510,2045,2040,2045,2040,1275
|
|
20240617,144400,324408510,2040,2040,2040,2040,0
|
|
20240617,144300,324408510,2040,2040,2040,2040,202
|
|
20240617,144200,323996430,2040,2040,2040,2040,0
|
|
20240617,144100,323996430,2040,2040,2040,2040,4000
|
|
20240617,144000,315836430,2045,2045,2045,2045,0
|
|
20240617,143900,315836430,2045,2040,2045,2040,1500
|
|
20240617,143800,312770430,2040,2040,2040,2040,1
|
|
20240617,143700,312768390,2040,2045,2045,2040,23
|
|
20240617,143600,312721455,2045,2045,2045,2045,31
|
|
20240617,143500,312658060,2040,2040,2040,2040,22
|
|
20240617,143400,312613180,2040,2040,2040,2040,185
|
|
20240617,143300,312235780,2040,2045,2045,2040,702
|
|
20240617,143200,310803690,2045,2045,2045,2045,19
|
|
20240617,143100,310764835,2040,2040,2040,2040,1
|
|
20240617,143000,310762795,2045,2045,2045,2045,6
|
|
20240617,142900,310750525,2045,2045,2045,2045,0
|
|
20240617,142800,310750525,2045,2045,2045,2045,47
|
|
20240617,142700,310654410,2050,2045,2050,2045,3
|
|
20240617,142600,310648265,2050,2050,2050,2050,0
|
|
20240617,142500,310648265,2050,2050,2050,2050,2
|
|
20240617,142400,310644165,2040,2050,2050,2040,138
|
|
20240617,142300,310362635,2045,2050,2050,2045,101
|
|
20240617,142200,310156085,2045,2045,2045,2045,0
|
|
20240617,142100,310156085,2045,2045,2045,2045,2100
|
|
20240617,142000,305861585,2050,2050,2050,2045,2002
|
|
20240617,141900,301767485,2045,2045,2045,2045,184
|
|
20240617,141800,301391205,2045,2045,2045,2045,0
|
|
20240617,141700,301391205,2045,2045,2045,2045,1
|
|
20240617,141600,301389160,2050,2050,2050,2050,0
|
|
20240617,141500,301389160,2050,2050,2050,2050,0
|
|
20240617,141400,301389160,2050,2050,2050,2050,0
|
|
20240617,141300,301389160,2050,2050,2050,2050,0
|
|
20240617,141200,301389160,2050,2050,2050,2050,1
|
|
20240617,141100,301387110,2045,2045,2045,2045,117
|
|
20240617,141000,301147845,2050,2050,2050,2050,0
|
|
20240617,140900,301147845,2050,2050,2050,2050,0
|
|
20240617,140800,301147845,2050,2045,2050,2045,3401
|
|
20240617,140700,294192795,2050,2050,2050,2050,5
|
|
20240617,140600,294182545,2055,2055,2055,2055,0
|
|
20240617,140500,294182545,2055,2055,2055,2055,0
|
|
20240617,140400,294182545,2055,2050,2055,2050,100
|
|
20240617,140300,293977445,2045,2045,2045,2045,0
|
|
20240617,140200,293977445,2045,2045,2045,2045,1071
|
|
20240617,140100,291787250,2050,2050,2050,2050,20
|
|
20240617,140000,291746250,2055,2045,2055,2045,132
|
|
20240617,135900,291476300,2050,2050,2050,2050,587
|
|
20240617,135800,290272950,2050,2050,2050,2050,40
|
|
20240617,135700,290190950,2045,2045,2045,2045,0
|
|
20240617,135600,290190950,2045,2045,2045,2045,823
|
|
20240617,135500,288507915,2050,2050,2050,2050,0
|
|
20240617,135400,288507915,2050,2050,2050,2050,2
|
|
20240617,135300,288503815,2045,2045,2045,2045,568
|
|
20240617,135200,287342255,2045,2045,2045,2045,200
|
|
20240617,135100,286933255,2045,2045,2045,2045,0
|
|
20240617,135000,286933255,2045,2045,2045,2045,0
|
|
20240617,134900,286933255,2045,2045,2045,2045,0
|
|
20240617,134800,286933255,2045,2045,2045,2045,0
|
|
20240617,134700,286933255,2045,2045,2045,2045,0
|
|
20240617,134600,286933255,2045,2045,2045,2045,955
|
|
20240617,134500,284980280,2050,2050,2050,2050,0
|
|
20240617,134400,284980280,2050,2050,2050,2050,33
|
|
20240617,134300,284912630,2050,2050,2050,2050,2700
|
|
20240617,134200,279377630,2050,2050,2050,2050,0
|
|
20240617,134100,279377630,2050,2050,2050,2050,0
|
|
20240617,134000,279377630,2050,2050,2050,2050,0
|
|
20240617,133900,279377630,2050,2050,2050,2050,123
|
|
20240617,133800,279125480,2055,2055,2055,2055,0
|
|
20240617,133700,279125480,2055,2055,2055,2050,503
|
|
20240617,133600,278094315,2045,2045,2045,2045,0
|
|
20240617,133500,278094315,2045,2045,2045,2045,0
|
|
20240617,133400,278094315,2045,2045,2045,2045,0
|
|
20240617,133300,278094315,2045,2050,2050,2045,534
|
|
20240617,133200,277001700,2050,2050,2050,2050,0
|
|
20240617,133100,277001700,2050,2050,2050,2050,400
|
|
20240617,133000,276181700,2050,2050,2050,2050,300
|
|
20240617,132900,275566700,2050,2050,2050,2050,0
|
|
20240617,132800,275566700,2050,2050,2050,2050,117
|
|
20240617,132700,275326850,2055,2055,2055,2055,0
|
|
20240617,132600,275326850,2055,2055,2055,2055,0
|
|
20240617,132500,275326850,2055,2055,2055,2055,0
|
|
20240617,132400,275326850,2055,2050,2055,2050,101
|
|
20240617,132300,275119795,2045,2050,2050,2045,1720
|
|
20240617,132200,271597495,2050,2050,2050,2050,0
|
|
20240617,132100,271597495,2050,2050,2050,2050,70
|
|
20240617,132000,271453995,2055,2055,2055,2055,0
|
|
20240617,131900,271453995,2055,2055,2055,2055,0
|
|
20240617,131800,271453995,2055,2055,2055,2055,0
|
|
20240617,131700,271453995,2055,2055,2055,2055,1
|
|
20240617,131600,271451940,2050,2050,2050,2050,0
|
|
20240617,131500,271451940,2050,2050,2050,2050,0
|
|
20240617,131400,271451940,2050,2050,2050,2050,0
|
|
20240617,131300,271451940,2050,2055,2055,2050,3
|
|
20240617,131200,271445785,2050,2050,2050,2050,5
|
|
20240617,131100,271435535,2050,2050,2050,2050,4946
|
|
20240617,131000,261296235,2050,2050,2050,2050,40
|
|
20240617,130900,261214235,2050,2050,2050,2050,40
|
|
20240617,130800,261132235,2050,2050,2050,2050,0
|
|
20240617,130700,261132235,2050,2050,2050,2050,7
|
|
20240617,130600,261117885,2050,2050,2050,2050,50
|
|
20240617,130500,261015385,2050,2050,2050,2050,1553
|
|
20240617,130400,257831735,2050,2050,2050,2050,20
|
|
20240617,130300,257790735,2050,2050,2050,2050,2807
|
|
20240617,130200,252036385,2050,2050,2050,2050,0
|
|
20240617,130100,252036385,2050,2050,2050,2050,0
|
|
20240617,130000,252036385,2050,2050,2050,2050,847
|
|
20240617,125900,250300035,2055,2055,2055,2055,100
|
|
20240617,125800,250094535,2055,2055,2055,2055,4
|
|
20240617,125700,250086315,2055,2055,2055,2055,1
|
|
20240617,125600,250084260,2050,2050,2050,2050,0
|
|
20240617,125500,250084260,2050,2050,2050,2050,0
|
|
20240617,125400,250084260,2050,2055,2055,2050,1501
|
|
20240617,125300,247007205,2050,2050,2050,2050,34
|
|
20240617,125200,246937505,2050,2050,2050,2050,0
|
|
20240617,125100,246937505,2050,2050,2050,2050,18
|
|
20240617,125000,246900605,2050,2055,2055,2050,183
|
|
20240617,124900,246525295,2055,2055,2055,2055,0
|
|
20240617,124800,246525295,2055,2055,2055,2055,100
|
|
20240617,124700,246319795,2055,2055,2055,2055,20
|
|
20240617,124600,246278695,2055,2055,2055,2055,102
|
|
20240617,124500,246069085,2055,2055,2055,2055,100
|
|
20240617,124400,245863585,2055,2055,2055,2055,1
|
|
20240617,124300,245861530,2050,2050,2050,2050,0
|
|
20240617,124200,245861530,2050,2050,2050,2050,0
|
|
20240617,124100,245861530,2050,2050,2050,2050,0
|
|
20240617,124000,245861530,2050,2050,2050,2050,0
|
|
20240617,123900,245861530,2050,2055,2055,2050,520
|
|
20240617,123800,244795430,2055,2055,2055,2055,0
|
|
20240617,123700,244795430,2055,2055,2055,2055,300
|
|
20240617,123600,244178930,2055,2055,2055,2055,0
|
|
20240617,123500,244178930,2055,2055,2055,2055,0
|
|
20240617,123400,244178930,2055,2055,2055,2055,0
|
|
20240617,123300,244178930,2055,2050,2055,2050,1001
|
|
20240617,123200,242126875,2055,2055,2055,2055,502
|
|
20240617,123100,241095265,2055,2055,2055,2055,200
|
|
20240617,123000,240684265,2055,2055,2055,2055,0
|
|
20240617,122900,240684265,2055,2055,2055,2055,0
|
|
20240617,122800,240684265,2055,2055,2055,2055,0
|
|
20240617,122700,240684265,2055,2055,2055,2055,0
|
|
20240617,122600,240684265,2055,2055,2055,2055,0
|
|
20240617,122500,240684265,2055,2055,2055,2055,0
|
|
20240617,122400,240684265,2055,2055,2055,2055,0
|
|
20240617,122300,240684265,2055,2055,2055,2055,100
|
|
20240617,122200,240478765,2055,2055,2055,2055,51
|
|
20240617,122100,240373960,2055,2055,2055,2055,10
|
|
20240617,122000,240353410,2055,2055,2055,2055,40
|
|
20240617,121900,240271210,2055,2055,2055,2055,0
|
|
20240617,121800,240271210,2055,2055,2055,2055,0
|
|
20240617,121700,240271210,2055,2050,2055,2050,515
|
|
20240617,121600,239215210,2050,2050,2050,2050,0
|
|
20240617,121500,239215210,2050,2050,2050,2050,0
|
|
20240617,121400,239215210,2050,2050,2050,2050,250
|
|
20240617,121300,238702710,2050,2050,2050,2050,199
|
|
20240617,121200,238294760,2050,2050,2050,2050,1434
|
|
20240617,121100,235355060,2050,2050,2050,2050,0
|
|
20240617,121000,235355060,2050,2050,2050,2050,0
|
|
20240617,120900,235355060,2050,2050,2050,2050,30
|
|
20240617,120800,235293560,2055,2055,2055,2055,0
|
|
20240617,120700,235293560,2055,2045,2055,2045,304
|
|
20240617,120600,234668880,2045,2045,2045,2045,0
|
|
20240617,120500,234668880,2045,2045,2045,2045,0
|
|
20240617,120400,234668880,2045,2045,2045,2045,0
|
|
20240617,120300,234668880,2045,2045,2045,2045,0
|
|
20240617,120200,234668880,2045,2045,2045,2045,1085
|
|
20240617,120100,232450055,2045,2045,2045,2045,1039
|
|
20240617,120000,230325300,2055,2055,2055,2055,1
|
|
20240617,115900,230323245,2055,2055,2055,2055,1
|
|
20240617,115800,230321190,2050,2050,2050,2050,50
|
|
20240617,115700,230218690,2050,2050,2050,2050,1318
|
|
20240617,115600,227516790,2050,2050,2050,2050,10
|
|
20240617,115500,227496290,2050,2050,2050,2050,0
|
|
20240617,115400,227496290,2050,2050,2050,2050,0
|
|
20240617,115300,227496290,2050,2050,2050,2050,0
|
|
20240617,115200,227496290,2050,2050,2050,2050,0
|
|
20240617,115100,227496290,2050,2050,2050,2050,0
|
|
20240617,115000,227496290,2050,2050,2050,2050,50
|
|
20240617,114900,227393790,2050,2050,2050,2050,33
|
|
20240617,114800,227326140,2045,2045,2045,2045,0
|
|
20240617,114700,227326140,2045,2045,2045,2045,0
|
|
20240617,114600,227326140,2045,2045,2045,2045,49
|
|
20240617,114500,227225935,2050,2050,2050,2050,11
|
|
20240617,114400,227203385,2050,2045,2050,2045,4937
|
|
20240617,114300,217101225,2045,2045,2045,2045,1000
|
|
20240617,114200,215056225,2050,2050,2050,2050,700
|
|
20240617,114100,213621225,2050,2050,2050,2050,4
|
|
20240617,114000,213613025,2050,2050,2050,2050,0
|
|
20240617,113900,213613025,2050,2050,2050,2050,0
|
|
20240617,113800,213613025,2050,2050,2050,2050,1
|
|
20240617,113700,213610975,2050,2050,2050,2050,1
|
|
20240617,113600,213608925,2050,2050,2050,2050,202
|
|
20240617,113500,213194825,2045,2045,2045,2045,3
|
|
20240617,113400,213188690,2050,2050,2050,2050,0
|
|
20240617,113300,213188690,2050,2050,2050,2050,0
|
|
20240617,113200,213188690,2050,2045,2050,2045,91
|
|
20240617,113100,213002590,2050,2050,2050,2050,150
|
|
20240617,113000,212695090,2050,2050,2050,2050,0
|
|
20240617,112900,212695090,2050,2050,2050,2050,0
|
|
20240617,112800,212695090,2050,2050,2050,2050,0
|
|
20240617,112700,212695090,2050,2050,2050,2050,0
|
|
20240617,112600,212695090,2050,2050,2050,2050,302
|
|
20240617,112500,212075990,2050,2050,2050,2050,0
|
|
20240617,112400,212075990,2050,2050,2050,2050,52
|
|
20240617,112300,211969390,2050,2050,2050,2050,12
|
|
20240617,112200,211944790,2050,2050,2050,2050,0
|
|
20240617,112100,211944790,2050,2050,2050,2050,1086
|
|
20240617,112000,209718490,2050,2050,2050,2050,3
|
|
20240617,111900,209712340,2050,2050,2050,2045,51
|
|
20240617,111800,209608030,2050,2050,2050,2050,2
|
|
20240617,111700,209603930,2050,2050,2050,2050,20
|
|
20240617,111600,209562930,2050,2055,2055,2050,1764
|
|
20240617,111500,205946725,2055,2055,2055,2055,0
|
|
20240617,111400,205946725,2055,2055,2055,2055,7
|
|
20240617,111300,205932340,2050,2045,2055,2045,558
|
|
20240617,111200,204788460,2045,2050,2050,2045,500
|
|
20240617,111100,203765560,2050,2050,2050,2050,2
|
|
20240617,111000,203761460,2055,2055,2055,2055,0
|
|
20240617,110900,203761460,2055,2055,2055,2055,0
|
|
20240617,110800,203761460,2055,2055,2055,2055,4
|
|
20240617,110700,203753240,2055,2050,2055,2045,459
|
|
20240617,110600,202812695,2055,2055,2055,2055,4
|
|
20240617,110500,202804475,2055,2050,2055,2050,23
|
|
20240617,110400,202757220,2050,2055,2055,2050,11
|
|
20240617,110300,202734635,2055,2050,2055,2050,4
|
|
20240617,110200,202726420,2050,2050,2050,2050,1293
|
|
20240617,110100,200075770,2050,2050,2050,2050,20
|
|
20240617,110000,200034770,2050,2055,2055,2050,211
|
|
20240617,105900,199602165,2055,2055,2055,2055,0
|
|
20240617,105800,199602165,2055,2055,2055,2055,0
|
|
20240617,105700,199602165,2055,2055,2055,2055,0
|
|
20240617,105600,199602165,2055,2055,2055,2055,0
|
|
20240617,105500,199602165,2055,2050,2055,2050,101
|
|
20240617,105400,199395110,2055,2055,2055,2055,1050
|
|
20240617,105300,197237360,2055,2055,2055,2055,0
|
|
20240617,105200,197237360,2055,2055,2055,2055,0
|
|
20240617,105100,197237360,2055,2055,2055,2055,6
|
|
20240617,105000,197225030,2055,2055,2055,2055,0
|
|
20240617,104900,197225030,2055,2050,2055,2050,1144
|
|
20240617,104800,194879775,2055,2055,2055,2055,1
|
|
20240617,104700,194877720,2050,2045,2055,2045,129
|
|
20240617,104600,194613290,2055,2050,2055,2050,951
|
|
20240617,104500,192663735,2050,2050,2050,2050,5
|
|
20240617,104400,192653485,2045,2045,2045,2045,100
|
|
20240617,104300,192448985,2050,2050,2050,2050,10
|
|
20240617,104200,192428485,2050,2045,2050,2045,1001
|
|
20240617,104100,190381435,2050,2045,2050,2045,46
|
|
20240617,104000,190287360,2055,2055,2055,2055,0
|
|
20240617,103900,190287360,2055,2055,2055,2055,0
|
|
20240617,103800,190287360,2055,2055,2055,2055,1
|
|
20240617,103700,190285305,2055,2055,2055,2055,0
|
|
20240617,103600,190285305,2055,2055,2055,2055,0
|
|
20240617,103500,190285305,2055,2045,2055,2045,1147
|
|
20240617,103400,187934680,2045,2055,2055,2045,682
|
|
20240617,103300,186539790,2055,2055,2055,2055,0
|
|
20240617,103200,186539790,2055,2050,2055,2050,15
|
|
20240617,103100,186508975,2055,2050,2055,2050,1011
|
|
20240617,103000,184436420,2055,2050,2055,2050,991
|
|
20240617,102900,182404865,2055,2055,2055,2055,0
|
|
20240617,102800,182404865,2055,2055,2055,2055,1
|
|
20240617,102700,182402810,2050,2050,2050,2050,10
|
|
20240617,102600,182382310,2055,2055,2055,2055,52
|
|
20240617,102500,182275450,2055,2055,2055,2055,0
|
|
20240617,102400,182275450,2055,2050,2055,2050,80
|
|
20240617,102300,182111440,2045,2050,2050,2045,1650
|
|
20240617,102200,178732190,2045,2045,2045,2045,154
|
|
20240617,102100,178417260,2050,2050,2050,2050,1
|
|
20240617,102000,178415210,2050,2050,2050,2050,153
|
|
20240617,101900,178101560,2040,2040,2040,2040,0
|
|
20240617,101800,178101560,2040,2045,2045,2040,691
|
|
20240617,101700,176691915,2040,2045,2045,2040,672
|
|
20240617,101600,175321020,2045,2050,2050,2045,2
|
|
20240617,101500,175316925,2050,2050,2050,2050,1
|
|
20240617,101400,175314875,2050,2050,2050,2050,0
|
|
20240617,101300,175314875,2050,2050,2050,2050,50
|
|
20240617,101200,175212375,2050,2050,2050,2050,1
|
|
20240617,101100,175210325,2045,2045,2050,2045,496
|
|
20240617,101000,174195400,2050,2045,2050,2045,156
|
|
20240617,100900,173876375,2050,2045,2050,2040,4301
|
|
20240617,100800,165087125,2050,2050,2050,2050,6
|
|
20240617,100700,165074825,2045,2045,2045,2045,0
|
|
20240617,100600,165074825,2045,2045,2045,2045,0
|
|
20240617,100500,165074825,2045,2045,2045,2045,6216
|
|
20240617,100400,152363105,2045,2050,2050,2045,552
|
|
20240617,100300,151233015,2050,2050,2050,2050,2
|
|
20240617,100200,151228915,2055,2055,2055,2055,0
|
|
20240617,100100,151228915,2055,2055,2055,2055,300
|
|
20240617,100000,150612415,2055,2055,2055,2055,1
|
|
20240617,095900,150610360,2045,2045,2045,2045,0
|
|
20240617,095800,150610360,2045,2050,2050,2045,12
|
|
20240617,095700,150585770,2050,2060,2060,2035,22242
|
|
20240617,095600,105188230,2050,2050,2050,2050,30
|
|
20240617,095500,105126730,2060,2060,2060,2060,7
|
|
20240617,095400,105112310,2050,2050,2050,2050,20
|
|
20240617,095300,105071310,2060,2060,2060,2060,2
|
|
20240617,095200,105067190,2055,2060,2060,2055,11
|
|
20240617,095100,105044580,2055,2060,2060,2055,11
|
|
20240617,095000,105021970,2050,2050,2050,2050,1250
|
|
20240617,094900,102459470,2055,2055,2060,2055,850
|
|
20240617,094800,100712520,2055,2055,2055,2055,2006
|
|
20240617,094700,96590190,2055,2055,2055,2055,0
|
|
20240617,094600,96590190,2055,2055,2055,2055,3
|
|
20240617,094500,96584025,2055,2055,2055,2055,1100
|
|
20240617,094400,94323525,2055,2055,2055,2055,1000
|
|
20240617,094300,92268525,2055,2055,2055,2055,5
|
|
20240617,094200,92258250,2050,2050,2050,2050,445
|
|
20240617,094100,91346000,2055,2055,2055,2055,0
|
|
20240617,094000,91346000,2055,2055,2055,2055,52
|
|
20240617,093900,91239140,2050,2050,2050,2050,794
|
|
20240617,093800,89611440,2045,2045,2045,2045,1000
|
|
20240617,093700,87566440,2050,2045,2050,2040,2501
|
|
20240617,093600,82458295,2045,2045,2045,2045,188
|
|
20240617,093500,82073835,2045,2045,2050,2045,103
|
|
20240617,093400,81863195,2055,2040,2055,2040,2999
|
|
20240617,093300,75745220,2050,2050,2055,2040,3012
|
|
20240617,093200,69585420,2055,2055,2055,2055,1200
|
|
20240617,093100,67119420,2055,2050,2055,2050,120
|
|
20240617,093000,66873415,2050,2050,2050,2045,1203
|
|
20240617,092900,64408265,2050,2050,2055,2045,302
|
|
20240617,092800,63789515,2055,2050,2055,2050,5432
|
|
20240617,092700,52653880,2055,2055,2055,2055,71
|
|
20240617,092600,52507975,2055,2055,2055,2055,1060
|
|
20240617,092500,50329675,2055,2055,2055,2055,0
|
|
20240617,092400,50329675,2055,2055,2055,2055,0
|
|
20240617,092300,50329675,2055,2050,2055,2050,2
|
|
20240617,092200,50325570,2055,2050,2055,2050,501
|
|
20240617,092100,49298515,2050,2045,2055,2040,7321
|
|
20240617,092000,34339635,2050,2050,2050,2045,198
|
|
20240617,091900,33933985,2055,2050,2055,2050,308
|
|
20240617,091800,33302580,2055,2055,2055,2050,52
|
|
20240617,091700,33195970,2045,2050,2050,2045,1012
|
|
20240617,091600,31122870,2060,2060,2060,2060,1
|
|
20240617,091500,31120810,2060,2060,2060,2060,0
|
|
20240617,091400,31120810,2060,2060,2060,2060,0
|
|
20240617,091300,31120810,2060,2055,2060,2040,5353
|
|
20240617,091200,20167430,2050,2055,2055,2050,824
|
|
20240617,091100,18476740,2050,2050,2055,2050,739
|
|
20240617,091000,16961115,2055,2055,2055,2055,1114
|
|
20240617,090900,14671845,2065,2065,2065,2055,2097
|
|
20240617,090800,10352875,2060,2065,2065,2060,59
|
|
20240617,090700,10231070,2065,2065,2065,2060,118
|
|
20240617,090600,9987435,2065,2065,2070,2065,2391
|
|
20240617,090500,5049415,2065,2070,2070,2065,10
|
|
20240617,090400,5028730,2070,2070,2070,2070,0
|
|
20240617,090300,5028730,2070,2070,2070,2070,99
|
|
20240617,090200,4823800,2070,2070,2070,2070,0
|
|
20240617,090100,4823800,2070,2070,2070,2070,111
|
|
20240617,090000,4594030,2065,2070,2070,2065,2222
|