631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,192800,328080190,2660,2660,2660,2660,1255
|
|
20240617,192700,328080190,2660,2660,2660,2660,0
|
|
20240617,192600,328080190,2660,2660,2660,2660,0
|
|
20240617,192500,328080190,2660,2660,2660,2660,0
|
|
20240617,192400,328080190,2660,2660,2660,2660,0
|
|
20240617,192300,328080190,2660,2660,2660,2660,0
|
|
20240617,192200,328080190,2660,2660,2660,2660,0
|
|
20240617,192100,328080190,2660,2660,2660,2660,0
|
|
20240617,192000,328080190,2660,2660,2660,2660,0
|
|
20240617,191900,328080190,2660,2660,2660,2660,0
|
|
20240617,191800,328080190,2660,2660,2660,2660,0
|
|
20240617,191700,328080190,2660,2660,2660,2660,0
|
|
20240617,191600,328080190,2660,2660,2660,2660,0
|
|
20240617,191500,328080190,2660,2660,2660,2660,0
|
|
20240617,191400,328080190,2660,2660,2660,2660,0
|
|
20240617,191300,328080190,2660,2660,2660,2660,0
|
|
20240617,191200,328080190,2660,2660,2660,2660,0
|
|
20240617,191100,328080190,2660,2660,2660,2660,0
|
|
20240617,191000,328080190,2660,2660,2660,2660,0
|
|
20240617,190900,328080190,2660,2660,2660,2660,0
|
|
20240617,190800,328080190,2660,2660,2660,2660,0
|
|
20240617,190700,328080190,2660,2660,2660,2660,0
|
|
20240617,190600,328080190,2660,2660,2660,2660,0
|
|
20240617,190500,328080190,2660,2660,2660,2660,0
|
|
20240617,190400,328080190,2660,2660,2660,2660,0
|
|
20240617,190300,328080190,2660,2660,2660,2660,0
|
|
20240617,190200,328080190,2660,2660,2660,2660,0
|
|
20240617,190100,328080190,2660,2660,2660,2660,0
|
|
20240617,190000,328080190,2660,2660,2660,2660,0
|
|
20240617,185900,328080190,2660,2660,2660,2660,0
|
|
20240617,185800,328080190,2660,2660,2660,2660,1255
|
|
20240617,185700,328080190,2660,2660,2660,2660,0
|
|
20240617,185600,328080190,2660,2660,2660,2660,0
|
|
20240617,185500,328080190,2660,2660,2660,2660,0
|
|
20240617,185400,328080190,2660,2660,2660,2660,0
|
|
20240617,185300,328080190,2660,2660,2660,2660,0
|
|
20240617,185200,328080190,2660,2660,2660,2660,0
|
|
20240617,185100,328080190,2660,2660,2660,2660,0
|
|
20240617,185000,328080190,2660,2660,2660,2660,0
|
|
20240617,184900,328080190,2660,2660,2660,2660,0
|
|
20240617,184800,328080190,2660,2660,2660,2660,0
|
|
20240617,184700,328080190,2660,2660,2660,2660,0
|
|
20240617,184600,328080190,2660,2660,2660,2660,0
|
|
20240617,184500,328080190,2660,2660,2660,2660,0
|
|
20240617,184400,328080190,2660,2660,2660,2660,0
|
|
20240617,184300,328080190,2660,2660,2660,2660,0
|
|
20240617,184200,328080190,2660,2660,2660,2660,0
|
|
20240617,184100,328080190,2660,2660,2660,2660,0
|
|
20240617,184000,328080190,2660,2660,2660,2660,0
|
|
20240617,183900,328080190,2660,2660,2660,2660,0
|
|
20240617,183800,328080190,2660,2660,2660,2660,0
|
|
20240617,183700,328080190,2660,2660,2660,2660,0
|
|
20240617,183600,328080190,2660,2660,2660,2660,0
|
|
20240617,183500,328080190,2660,2660,2660,2660,0
|
|
20240617,183400,328080190,2660,2660,2660,2660,0
|
|
20240617,183300,328080190,2660,2660,2660,2660,0
|
|
20240617,183200,328080190,2660,2660,2660,2660,0
|
|
20240617,183100,328080190,2660,2660,2660,2660,0
|
|
20240617,183000,328080190,2660,2660,2660,2660,0
|
|
20240617,182900,328080190,2660,2660,2660,2660,0
|
|
20240617,182800,328080190,2660,2660,2660,2660,1255
|
|
20240617,182700,328080190,2660,2660,2660,2660,0
|
|
20240617,182600,328080190,2660,2660,2660,2660,0
|
|
20240617,182500,328080190,2660,2660,2660,2660,0
|
|
20240617,182400,328080190,2660,2660,2660,2660,0
|
|
20240617,182300,328080190,2660,2660,2660,2660,0
|
|
20240617,182200,328080190,2660,2660,2660,2660,0
|
|
20240617,182100,328080190,2660,2660,2660,2660,0
|
|
20240617,182000,328080190,2660,2660,2660,2660,0
|
|
20240617,181900,328080190,2660,2660,2660,2660,0
|
|
20240617,181800,328080190,2660,2660,2660,2660,0
|
|
20240617,181700,328080190,2660,2660,2660,2660,0
|
|
20240617,181600,328080190,2660,2660,2660,2660,0
|
|
20240617,181500,328080190,2660,2660,2660,2660,0
|
|
20240617,181400,328080190,2660,2660,2660,2660,0
|
|
20240617,181300,328080190,2660,2660,2660,2660,0
|
|
20240617,181200,328080190,2660,2660,2660,2660,0
|
|
20240617,181100,328080190,2660,2660,2660,2660,0
|
|
20240617,181000,328080190,2660,2660,2660,2660,0
|
|
20240617,180900,328080190,2660,2660,2660,2660,0
|
|
20240617,180800,328080190,2660,2660,2660,2660,0
|
|
20240617,180700,328080190,2660,2660,2660,2660,0
|
|
20240617,180600,328080190,2660,2660,2660,2660,0
|
|
20240617,180500,328080190,2660,2660,2660,2660,0
|
|
20240617,180400,328080190,2660,2660,2660,2660,0
|
|
20240617,180300,328080190,2660,2660,2660,2660,0
|
|
20240617,180200,328080190,2660,2660,2660,2660,0
|
|
20240617,180100,328080190,2660,2660,2660,2660,0
|
|
20240617,180000,328080190,2660,2660,2660,2660,0
|
|
20240617,175900,328080190,2660,2660,2660,2660,0
|
|
20240617,175800,328080190,2660,2660,2660,2660,1255
|
|
20240617,175700,328080190,2660,2660,2660,2660,0
|
|
20240617,175600,328080190,2660,2660,2660,2660,0
|
|
20240617,175500,328080190,2660,2660,2660,2660,0
|
|
20240617,175400,328080190,2660,2660,2660,2660,0
|
|
20240617,175300,328080190,2660,2660,2660,2660,0
|
|
20240617,175200,328080190,2660,2660,2660,2660,0
|
|
20240617,175100,328080190,2660,2660,2660,2660,0
|
|
20240617,175000,328080190,2660,2660,2660,2660,0
|
|
20240617,174900,328080190,2660,2660,2660,2660,0
|
|
20240617,174800,328080190,2660,2660,2660,2660,0
|
|
20240617,174700,328080190,2660,2660,2660,2660,0
|
|
20240617,174600,328080190,2660,2660,2660,2660,0
|
|
20240617,174500,328080190,2660,2660,2660,2660,0
|
|
20240617,174400,328080190,2660,2660,2660,2660,0
|
|
20240617,174300,328080190,2660,2660,2660,2660,0
|
|
20240617,174200,328080190,2660,2660,2660,2660,0
|
|
20240617,174100,328080190,2660,2660,2660,2660,0
|
|
20240617,174000,328080190,2660,2660,2660,2660,0
|
|
20240617,173900,328080190,2660,2660,2660,2660,0
|
|
20240617,173800,328080190,2660,2660,2660,2660,0
|
|
20240617,173700,328080190,2660,2660,2660,2660,0
|
|
20240617,173600,328080190,2660,2660,2660,2660,0
|
|
20240617,173500,328080190,2660,2660,2660,2660,0
|
|
20240617,173400,328080190,2660,2660,2660,2660,0
|
|
20240617,173300,328080190,2660,2660,2660,2660,0
|
|
20240617,173200,328080190,2660,2660,2660,2660,0
|
|
20240617,173100,328080190,2660,2660,2660,2660,0
|
|
20240617,173000,328080190,2660,2660,2660,2660,0
|
|
20240617,172900,328080190,2660,2660,2660,2660,0
|
|
20240617,172800,328080190,2660,2660,2660,2660,1255
|
|
20240617,172700,328080190,2660,2660,2660,2660,0
|
|
20240617,172600,328080190,2660,2660,2660,2660,0
|
|
20240617,172500,328080190,2660,2660,2660,2660,0
|
|
20240617,172400,328080190,2660,2660,2660,2660,0
|
|
20240617,172300,328080190,2660,2660,2660,2660,0
|
|
20240617,172200,328080190,2660,2660,2660,2660,0
|
|
20240617,172100,328080190,2660,2660,2660,2660,0
|
|
20240617,172000,328080190,2660,2660,2660,2660,0
|
|
20240617,171900,328080190,2660,2660,2660,2660,0
|
|
20240617,171800,328080190,2660,2660,2660,2660,0
|
|
20240617,171700,328080190,2660,2660,2660,2660,0
|
|
20240617,171600,328080190,2660,2660,2660,2660,0
|
|
20240617,171500,328080190,2660,2660,2660,2660,0
|
|
20240617,171400,328080190,2660,2660,2660,2660,0
|
|
20240617,171300,328080190,2660,2660,2660,2660,0
|
|
20240617,171200,328080190,2660,2660,2660,2660,0
|
|
20240617,171100,328080190,2660,2660,2660,2660,0
|
|
20240617,171000,328080190,2660,2660,2660,2660,0
|
|
20240617,170900,328080190,2660,2660,2660,2660,0
|
|
20240617,170800,328080190,2660,2660,2660,2660,0
|
|
20240617,170700,328080190,2660,2660,2660,2660,0
|
|
20240617,170600,328080190,2660,2660,2660,2660,0
|
|
20240617,170500,328080190,2660,2660,2660,2660,0
|
|
20240617,170400,328080190,2660,2660,2660,2660,0
|
|
20240617,170300,328080190,2660,2660,2660,2660,0
|
|
20240617,170200,328080190,2660,2660,2660,2660,0
|
|
20240617,170100,328080190,2660,2660,2660,2660,0
|
|
20240617,170000,328080190,2660,2660,2660,2660,0
|
|
20240617,165900,328080190,2660,2660,2660,2660,0
|
|
20240617,165800,328080190,2660,2660,2660,2660,1255
|
|
20240617,165700,328080190,2660,2660,2660,2660,0
|
|
20240617,165600,328080190,2660,2660,2660,2660,0
|
|
20240617,165500,328080190,2660,2660,2660,2660,0
|
|
20240617,165400,328080190,2660,2660,2660,2660,0
|
|
20240617,165300,328080190,2660,2660,2660,2660,0
|
|
20240617,165200,328080190,2660,2660,2660,2660,0
|
|
20240617,165100,328080190,2660,2660,2660,2660,0
|
|
20240617,165000,328080190,2660,2660,2660,2660,0
|
|
20240617,164900,328080190,2660,2660,2660,2660,0
|
|
20240617,164800,328080190,2660,2660,2660,2660,0
|
|
20240617,164700,328080190,2660,2660,2660,2660,0
|
|
20240617,164600,328080190,2660,2660,2660,2660,0
|
|
20240617,164500,328080190,2660,2660,2660,2660,0
|
|
20240617,164400,328080190,2660,2660,2660,2660,0
|
|
20240617,164300,328080190,2660,2660,2660,2660,0
|
|
20240617,164200,328080190,2660,2660,2660,2660,0
|
|
20240617,164100,328080190,2660,2660,2660,2660,0
|
|
20240617,164000,328080190,2660,2660,2660,2660,0
|
|
20240617,163900,328080190,2660,2660,2660,2660,0
|
|
20240617,163800,328080190,2660,2660,2660,2660,0
|
|
20240617,163700,328080190,2660,2660,2660,2660,0
|
|
20240617,163600,328080190,2660,2660,2660,2660,0
|
|
20240617,163500,328080190,2660,2660,2660,2660,0
|
|
20240617,163400,328080190,2660,2660,2660,2660,0
|
|
20240617,163300,328080190,2660,2660,2660,2660,0
|
|
20240617,163200,328080190,2660,2660,2660,2660,0
|
|
20240617,163100,328080190,2660,2660,2660,2660,0
|
|
20240617,163000,328080190,2660,2660,2660,2660,0
|
|
20240617,162900,328080190,2660,2660,2660,2660,0
|
|
20240617,162800,328080190,2660,2660,2660,2660,1255
|
|
20240617,162700,328080190,2660,2660,2660,2660,0
|
|
20240617,162600,328080190,2660,2660,2660,2660,0
|
|
20240617,162500,328080190,2660,2660,2660,2660,0
|
|
20240617,162400,328080190,2660,2660,2660,2660,0
|
|
20240617,162300,328080190,2660,2660,2660,2660,0
|
|
20240617,162200,328080190,2660,2660,2660,2660,0
|
|
20240617,162100,328080190,2660,2660,2660,2660,0
|
|
20240617,162000,328080190,2660,2660,2660,2660,0
|
|
20240617,161900,328080190,2660,2660,2660,2660,0
|
|
20240617,161800,328080190,2660,2660,2660,2660,0
|
|
20240617,161700,328080190,2660,2660,2660,2660,0
|
|
20240617,161600,328080190,2660,2660,2660,2660,0
|
|
20240617,161500,328080190,2660,2660,2660,2660,0
|
|
20240617,161400,328080190,2660,2660,2660,2660,0
|
|
20240617,161300,328080190,2660,2660,2660,2660,0
|
|
20240617,161200,328080190,2660,2660,2660,2660,0
|
|
20240617,161100,328080190,2660,2660,2660,2660,0
|
|
20240617,161000,328080190,2660,2660,2660,2660,0
|
|
20240617,160900,328080190,2660,2660,2660,2660,0
|
|
20240617,160800,328080190,2660,2660,2660,2660,0
|
|
20240617,160700,328080190,2660,2660,2660,2660,0
|
|
20240617,160600,328080190,2660,2660,2660,2660,0
|
|
20240617,160500,328080190,2660,2660,2660,2660,0
|
|
20240617,160400,328080190,2660,2660,2660,2660,0
|
|
20240617,160300,328080190,2660,2660,2660,2660,0
|
|
20240617,160200,328080190,2660,2660,2660,2660,0
|
|
20240617,160100,328080190,2660,2660,2660,2660,0
|
|
20240617,160000,328080190,2660,2660,2660,2660,0
|
|
20240617,155900,328080190,2660,2660,2660,2660,0
|
|
20240617,155800,328080190,2660,2660,2660,2660,1255
|
|
20240617,155700,328080190,2660,2660,2660,2660,0
|
|
20240617,155600,328080190,2660,2660,2660,2660,0
|
|
20240617,155500,328080190,2660,2660,2660,2660,0
|
|
20240617,155400,328080190,2660,2660,2660,2660,0
|
|
20240617,155300,328080190,2660,2660,2660,2660,0
|
|
20240617,155200,328080190,2660,2660,2660,2660,0
|
|
20240617,155100,328080190,2660,2660,2660,2660,0
|
|
20240617,155000,328080190,2660,2660,2660,2660,0
|
|
20240617,154900,328080190,2660,2660,2660,2660,0
|
|
20240617,154800,328080190,2660,2660,2660,2660,0
|
|
20240617,154700,328080190,2660,2660,2660,2660,0
|
|
20240617,154600,328080190,2660,2660,2660,2660,0
|
|
20240617,154500,328080190,2660,2660,2660,2660,0
|
|
20240617,154400,328080190,2660,2660,2660,2660,0
|
|
20240617,154300,328080190,2660,2660,2660,2660,0
|
|
20240617,154200,328080190,2660,2660,2660,2660,0
|
|
20240617,154100,328080190,2660,2660,2660,2660,0
|
|
20240617,154000,328080190,2660,2660,2660,2660,0
|
|
20240617,153900,328080190,2660,2660,2660,2660,0
|
|
20240617,153800,328080190,2660,2660,2660,2660,0
|
|
20240617,153700,328080190,2660,2660,2660,2660,0
|
|
20240617,153600,328080190,2660,2660,2660,2660,0
|
|
20240617,153500,328080190,2660,2660,2660,2660,0
|
|
20240617,153400,328080190,2660,2660,2660,2660,0
|
|
20240617,153300,328080190,2660,2660,2660,2660,0
|
|
20240617,153200,328080190,2660,2660,2660,2660,0
|
|
20240617,153100,328080190,2660,2660,2660,2660,0
|
|
20240617,153000,328080190,2660,2660,2660,2660,1255
|
|
20240617,152900,324741890,2670,2670,2670,2670,0
|
|
20240617,152800,324741890,2670,2670,2670,2670,0
|
|
20240617,152700,324741890,2670,2670,2670,2670,0
|
|
20240617,152600,324741890,2670,2670,2670,2670,0
|
|
20240617,152500,324741890,2670,2670,2670,2670,0
|
|
20240617,152400,324741890,2670,2670,2670,2670,0
|
|
20240617,152300,324741890,2670,2670,2670,2670,0
|
|
20240617,152200,324741890,2670,2670,2670,2670,0
|
|
20240617,152100,324741890,2670,2670,2670,2670,0
|
|
20240617,152000,324741890,2670,2670,2670,2670,0
|
|
20240617,151900,324741890,2670,2670,2670,2670,12
|
|
20240617,151800,324709850,2670,2670,2670,2670,16
|
|
20240617,151700,324667130,2670,2670,2670,2670,1
|
|
20240617,151600,324664460,2655,2655,2655,2655,0
|
|
20240617,151500,324664460,2655,2660,2660,2655,1193
|
|
20240617,151400,321495720,2660,2660,2660,2660,0
|
|
20240617,151300,321495720,2660,2660,2660,2660,1060
|
|
20240617,151200,318676120,2665,2665,2665,2665,3
|
|
20240617,151100,318668125,2665,2660,2665,2660,174
|
|
20240617,151000,318205275,2660,2665,2665,2660,85
|
|
20240617,150900,317979125,2660,2660,2660,2660,4900
|
|
20240617,150800,304945125,2665,2665,2665,2665,284
|
|
20240617,150700,304188265,2665,2665,2665,2665,1
|
|
20240617,150600,304185600,2665,2660,2665,2660,182
|
|
20240617,150500,303701475,2660,2660,2660,2660,5
|
|
20240617,150400,303688175,2660,2660,2660,2660,500
|
|
20240617,150300,302358175,2665,2665,2665,2665,941
|
|
20240617,150200,299850410,2665,2665,2665,2665,56
|
|
20240617,150100,299701170,2660,2665,2665,2660,11
|
|
20240617,150000,299671860,2665,2665,2665,2665,0
|
|
20240617,145900,299671860,2665,2665,2665,2665,0
|
|
20240617,145800,299671860,2665,2665,2665,2665,4
|
|
20240617,145700,299661200,2665,2665,2665,2665,174
|
|
20240617,145600,299197490,2660,2660,2660,2660,0
|
|
20240617,145500,299197490,2660,2665,2665,2660,390
|
|
20240617,145400,298160065,2660,2660,2660,2660,65
|
|
20240617,145300,297987165,2660,2660,2660,2660,0
|
|
20240617,145200,297987165,2660,2660,2660,2660,172
|
|
20240617,145100,297529645,2665,2665,2665,2665,0
|
|
20240617,145000,297529645,2665,2665,2665,2665,33
|
|
20240617,144900,297441700,2665,2665,2665,2665,29
|
|
20240617,144800,297364415,2665,2665,2665,2665,0
|
|
20240617,144700,297364415,2665,2665,2665,2665,30
|
|
20240617,144600,297284465,2665,2665,2665,2665,250
|
|
20240617,144500,296618215,2665,2665,2665,2665,1
|
|
20240617,144400,296615550,2660,2665,2665,2660,2
|
|
20240617,144300,296610225,2660,2660,2660,2660,700
|
|
20240617,144200,294748225,2665,2665,2665,2665,40
|
|
20240617,144100,294641625,2665,2665,2665,2665,324
|
|
20240617,144000,293778165,2660,2660,2660,2660,0
|
|
20240617,143900,293778165,2660,2665,2665,2660,158
|
|
20240617,143800,293357100,2670,2670,2670,2670,0
|
|
20240617,143700,293357100,2670,2670,2670,2670,0
|
|
20240617,143600,293357100,2670,2665,2670,2660,225
|
|
20240617,143500,292757600,2665,2665,2665,2665,0
|
|
20240617,143400,292757600,2665,2665,2665,2665,0
|
|
20240617,143300,292757600,2665,2670,2670,2665,62
|
|
20240617,143200,292592115,2665,2665,2665,2665,400
|
|
20240617,143100,291526115,2675,2675,2675,2675,0
|
|
20240617,143000,291526115,2675,2670,2675,2670,36
|
|
20240617,142900,291429990,2675,2675,2675,2675,0
|
|
20240617,142800,291429990,2675,2675,2675,2675,0
|
|
20240617,142700,291429990,2675,2675,2675,2675,0
|
|
20240617,142600,291429990,2675,2675,2675,2675,0
|
|
20240617,142500,291429990,2675,2675,2675,2675,409
|
|
20240617,142400,290335915,2675,2675,2675,2675,0
|
|
20240617,142300,290335915,2675,2675,2675,2675,32
|
|
20240617,142200,290250315,2675,2675,2675,2675,37
|
|
20240617,142100,290151340,2675,2675,2675,2675,0
|
|
20240617,142000,290151340,2675,2675,2675,2675,0
|
|
20240617,141900,290151340,2675,2675,2675,2675,0
|
|
20240617,141800,290151340,2675,2675,2675,2675,0
|
|
20240617,141700,290151340,2675,2670,2675,2670,2160
|
|
20240617,141600,284381770,2670,2670,2670,2670,0
|
|
20240617,141500,284381770,2670,2670,2670,2670,5
|
|
20240617,141400,284368420,2660,2660,2660,2660,0
|
|
20240617,141300,284368420,2660,2670,2670,2660,1312
|
|
20240617,141200,280877465,2670,2670,2670,2670,0
|
|
20240617,141100,280877465,2670,2670,2670,2670,0
|
|
20240617,141000,280877465,2670,2670,2670,2670,1
|
|
20240617,140900,280874795,2675,2675,2675,2675,0
|
|
20240617,140800,280874795,2675,2675,2675,2675,1
|
|
20240617,140700,280872120,2675,2675,2675,2675,0
|
|
20240617,140600,280872120,2675,2675,2675,2675,0
|
|
20240617,140500,280872120,2675,2675,2675,2675,0
|
|
20240617,140400,280872120,2675,2665,2675,2665,160
|
|
20240617,140300,280444900,2660,2660,2660,2660,630
|
|
20240617,140200,278769100,2665,2665,2665,2665,122
|
|
20240617,140100,278443970,2670,2670,2670,2670,5
|
|
20240617,140000,278430620,2665,2665,2665,2665,252
|
|
20240617,135900,277759040,2665,2665,2665,2665,233
|
|
20240617,135800,277138095,2675,2675,2675,2675,5
|
|
20240617,135700,277124720,2660,2660,2660,2660,0
|
|
20240617,135600,277124720,2660,2660,2660,2660,0
|
|
20240617,135500,277124720,2660,2660,2660,2660,0
|
|
20240617,135400,277124720,2660,2660,2660,2660,5017
|
|
20240617,135300,263779500,2660,2660,2660,2660,0
|
|
20240617,135200,263779500,2660,2660,2660,2660,2900
|
|
20240617,135100,256065500,2660,2665,2665,2660,12442
|
|
20240617,135000,222927730,2670,2670,2670,2670,0
|
|
20240617,134900,222927730,2670,2670,2670,2670,0
|
|
20240617,134800,222927730,2670,2670,2670,2670,419
|
|
20240617,134700,221809000,2670,2670,2670,2670,54
|
|
20240617,134600,221664820,2670,2670,2670,2670,0
|
|
20240617,134500,221664820,2670,2670,2670,2670,0
|
|
20240617,134400,221664820,2670,2670,2670,2670,0
|
|
20240617,134300,221664820,2670,2670,2670,2670,0
|
|
20240617,134200,221664820,2670,2670,2670,2670,0
|
|
20240617,134100,221664820,2670,2670,2670,2670,77
|
|
20240617,134000,221459230,2670,2670,2670,2670,0
|
|
20240617,133900,221459230,2670,2670,2670,2670,0
|
|
20240617,133800,221459230,2670,2670,2670,2670,0
|
|
20240617,133700,221459230,2670,2670,2670,2670,0
|
|
20240617,133600,221459230,2670,2670,2670,2670,0
|
|
20240617,133500,221459230,2670,2670,2670,2670,500
|
|
20240617,133400,220124230,2670,2670,2670,2670,0
|
|
20240617,133300,220124230,2670,2670,2670,2670,0
|
|
20240617,133200,220124230,2670,2670,2670,2670,100
|
|
20240617,133100,219857230,2670,2670,2670,2670,13
|
|
20240617,133000,219822520,2670,2670,2670,2670,300
|
|
20240617,132900,219021520,2670,2670,2675,2670,1056
|
|
20240617,132800,216201970,2670,2670,2670,2670,70
|
|
20240617,132700,216015070,2670,2670,2670,2670,0
|
|
20240617,132600,216015070,2670,2670,2670,2670,0
|
|
20240617,132500,216015070,2670,2670,2670,2670,200
|
|
20240617,132400,215481070,2670,2670,2670,2670,239
|
|
20240617,132300,214842940,2670,2670,2670,2670,50
|
|
20240617,132200,214709440,2670,2670,2670,2670,0
|
|
20240617,132100,214709440,2670,2670,2670,2670,0
|
|
20240617,132000,214709440,2670,2670,2670,2670,0
|
|
20240617,131900,214709440,2670,2670,2670,2670,0
|
|
20240617,131800,214709440,2670,2670,2670,2670,0
|
|
20240617,131700,214709440,2670,2670,2670,2670,0
|
|
20240617,131600,214709440,2670,2670,2670,2670,0
|
|
20240617,131500,214709440,2670,2670,2670,2670,500
|
|
20240617,131400,213374440,2675,2675,2675,2675,0
|
|
20240617,131300,213374440,2675,2675,2675,2675,0
|
|
20240617,131200,213374440,2675,2675,2675,2675,0
|
|
20240617,131100,213374440,2675,2675,2675,2675,0
|
|
20240617,131000,213374440,2675,2675,2675,2675,0
|
|
20240617,130900,213374440,2675,2675,2675,2675,0
|
|
20240617,130800,213374440,2675,2675,2675,2675,0
|
|
20240617,130700,213374440,2675,2675,2675,2675,0
|
|
20240617,130600,213374440,2675,2675,2675,2675,0
|
|
20240617,130500,213374440,2675,2675,2675,2675,0
|
|
20240617,130400,213374440,2675,2675,2675,2670,14
|
|
20240617,130300,213337000,2680,2675,2680,2675,500
|
|
20240617,130200,211998810,2675,2670,2675,2670,1010
|
|
20240617,130100,209299555,2670,2670,2670,2670,0
|
|
20240617,130000,209299555,2670,2670,2670,2670,1200
|
|
20240617,125900,206095555,2675,2675,2675,2675,0
|
|
20240617,125800,206095555,2675,2675,2675,2675,100
|
|
20240617,125700,205828055,2675,2675,2675,2675,1
|
|
20240617,125600,205825380,2670,2670,2670,2670,1003
|
|
20240617,125500,203147370,2670,2670,2670,2670,0
|
|
20240617,125400,203147370,2670,2670,2670,2670,36
|
|
20240617,125300,203051250,2675,2675,2675,2675,0
|
|
20240617,125200,203051250,2675,2675,2675,2675,375
|
|
20240617,125100,202048125,2675,2675,2675,2675,0
|
|
20240617,125000,202048125,2675,2675,2675,2675,0
|
|
20240617,124900,202048125,2675,2675,2675,2675,0
|
|
20240617,124800,202048125,2675,2675,2675,2675,1
|
|
20240617,124700,202045450,2670,2670,2670,2670,0
|
|
20240617,124600,202045450,2670,2670,2670,2670,20
|
|
20240617,124500,201992050,2670,2670,2670,2670,0
|
|
20240617,124400,201992050,2670,2670,2670,2670,0
|
|
20240617,124300,201992050,2670,2670,2670,2670,0
|
|
20240617,124200,201992050,2670,2670,2670,2670,0
|
|
20240617,124100,201992050,2670,2670,2670,2670,0
|
|
20240617,124000,201992050,2670,2670,2670,2670,2
|
|
20240617,123900,201986710,2675,2675,2675,2675,20
|
|
20240617,123800,201933210,2675,2675,2675,2675,1
|
|
20240617,123700,201930535,2675,2675,2675,2675,0
|
|
20240617,123600,201930535,2675,2675,2675,2675,208
|
|
20240617,123500,201374135,2670,2670,2670,2670,729
|
|
20240617,123400,199427705,2670,2670,2670,2670,0
|
|
20240617,123300,199427705,2670,2670,2670,2670,0
|
|
20240617,123200,199427705,2670,2670,2670,2670,1
|
|
20240617,123100,199425035,2675,2675,2675,2675,2
|
|
20240617,123000,199419685,2675,2675,2675,2675,22
|
|
20240617,122900,199360835,2670,2670,2670,2670,10
|
|
20240617,122800,199334135,2670,2670,2670,2670,0
|
|
20240617,122700,199334135,2670,2670,2670,2670,440
|
|
20240617,122600,198159335,2675,2675,2675,2675,1
|
|
20240617,122500,198156660,2670,2670,2670,2670,360
|
|
20240617,122400,197195460,2670,2670,2670,2670,20
|
|
20240617,122300,197142060,2670,2670,2670,2670,210
|
|
20240617,122200,196581360,2675,2675,2675,2675,0
|
|
20240617,122100,196581360,2675,2675,2675,2675,1
|
|
20240617,122000,196578685,2675,2675,2675,2675,20
|
|
20240617,121900,196525185,2675,2675,2675,2675,1
|
|
20240617,121800,196522510,2670,2670,2670,2670,0
|
|
20240617,121700,196522510,2670,2670,2670,2670,6
|
|
20240617,121600,196506490,2665,2670,2670,2665,562
|
|
20240617,121500,195006260,2670,2670,2670,2670,0
|
|
20240617,121400,195006260,2670,2670,2670,2670,3
|
|
20240617,121300,194998250,2665,2670,2670,2665,2233
|
|
20240617,121200,189044720,2675,2675,2675,2675,0
|
|
20240617,121100,189044720,2675,2675,2675,2675,1
|
|
20240617,121000,189042045,2675,2675,2675,2675,11
|
|
20240617,120900,189012620,2670,2670,2670,2670,0
|
|
20240617,120800,189012620,2670,2670,2670,2670,0
|
|
20240617,120700,189012620,2670,2670,2670,2670,447
|
|
20240617,120600,187819130,2670,2670,2670,2670,20
|
|
20240617,120500,187765730,2670,2670,2670,2670,7
|
|
20240617,120400,187747040,2670,2670,2670,2670,2288
|
|
20240617,120300,181638080,2675,2675,2675,2675,0
|
|
20240617,120200,181638080,2675,2675,2675,2675,110
|
|
20240617,120100,181343830,2680,2680,2680,2680,0
|
|
20240617,120000,181343830,2680,2680,2680,2680,0
|
|
20240617,115900,181343830,2680,2680,2680,2680,0
|
|
20240617,115800,181343830,2680,2680,2680,2680,0
|
|
20240617,115700,181343830,2680,2680,2680,2680,0
|
|
20240617,115600,181343830,2680,2670,2680,2670,160
|
|
20240617,115500,180916530,2670,2670,2670,2670,0
|
|
20240617,115400,180916530,2670,2670,2670,2670,0
|
|
20240617,115300,180916530,2670,2670,2670,2670,0
|
|
20240617,115200,180916530,2670,2670,2670,2670,819
|
|
20240617,115100,178729800,2670,2670,2670,2670,71
|
|
20240617,115000,178540230,2670,2670,2670,2670,0
|
|
20240617,114900,178540230,2670,2680,2680,2670,621
|
|
20240617,114800,176881830,2680,2680,2680,2680,400
|
|
20240617,114700,175809830,2685,2685,2685,2685,22
|
|
20240617,114600,175750760,2680,2680,2680,2680,4000
|
|
20240617,114500,165030760,2680,2680,2680,2680,37
|
|
20240617,114400,164931600,2680,2680,2680,2680,1
|
|
20240617,114300,164928920,2680,2680,2680,2680,1300
|
|
20240617,114200,161444920,2680,2680,2680,2680,1632
|
|
20240617,114100,157071160,2670,2680,2680,2670,3032
|
|
20240617,114000,148971235,2680,2680,2680,2680,9
|
|
20240617,113900,148947115,2680,2680,2680,2680,0
|
|
20240617,113800,148947115,2680,2675,2680,2675,101
|
|
20240617,113700,148676440,2680,2680,2680,2680,400
|
|
20240617,113600,147604440,2680,2680,2680,2680,0
|
|
20240617,113500,147604440,2680,2680,2680,2680,0
|
|
20240617,113400,147604440,2680,2680,2680,2680,1
|
|
20240617,113300,147601760,2675,2675,2675,2675,1
|
|
20240617,113200,147599085,2680,2680,2680,2680,2
|
|
20240617,113100,147593725,2680,2680,2680,2680,1
|
|
20240617,113000,147591045,2675,2675,2675,2675,0
|
|
20240617,112900,147591045,2675,2675,2675,2675,0
|
|
20240617,112800,147591045,2675,2675,2675,2675,0
|
|
20240617,112700,147591045,2675,2675,2675,2675,102
|
|
20240617,112600,147318195,2675,2675,2675,2675,400
|
|
20240617,112500,146248195,2680,2680,2680,2680,1
|
|
20240617,112400,146245515,2675,2675,2675,2675,2000
|
|
20240617,112300,140895515,2675,2675,2675,2675,2
|
|
20240617,112200,140890165,2675,2675,2675,2675,100
|
|
20240617,112100,140622665,2675,2675,2675,2675,0
|
|
20240617,112000,140622665,2675,2675,2675,2675,700
|
|
20240617,111900,138750165,2680,2680,2680,2680,1
|
|
20240617,111800,138747485,2675,2675,2675,2675,0
|
|
20240617,111700,138747485,2675,2675,2675,2675,0
|
|
20240617,111600,138747485,2675,2675,2675,2675,0
|
|
20240617,111500,138747485,2675,2675,2675,2675,0
|
|
20240617,111400,138747485,2675,2675,2675,2675,100
|
|
20240617,111300,138479985,2675,2675,2675,2675,141
|
|
20240617,111200,138102810,2680,2680,2680,2680,0
|
|
20240617,111100,138102810,2680,2680,2680,2680,1
|
|
20240617,111000,138100130,2680,2680,2680,2680,1
|
|
20240617,110900,138097450,2680,2680,2680,2680,100
|
|
20240617,110800,137829450,2680,2680,2680,2680,51
|
|
20240617,110700,137692770,2680,2680,2680,2680,0
|
|
20240617,110600,137692770,2680,2680,2680,2680,0
|
|
20240617,110500,137692770,2680,2680,2680,2680,16
|
|
20240617,110400,137649890,2675,2675,2675,2675,0
|
|
20240617,110300,137649890,2675,2675,2675,2675,0
|
|
20240617,110200,137649890,2675,2675,2675,2675,299
|
|
20240617,110100,136850065,2675,2675,2675,2675,3503
|
|
20240617,110000,127479540,2680,2680,2680,2680,13
|
|
20240617,105900,127444700,2675,2675,2675,2675,0
|
|
20240617,105800,127444700,2675,2680,2680,2675,208
|
|
20240617,105700,126888260,2675,2675,2675,2675,0
|
|
20240617,105600,126888260,2675,2675,2675,2675,123
|
|
20240617,105500,126559235,2680,2680,2680,2680,2
|
|
20240617,105400,126553875,2680,2680,2680,2680,0
|
|
20240617,105300,126553875,2680,2680,2680,2680,100
|
|
20240617,105200,126285875,2675,2675,2675,2675,0
|
|
20240617,105100,126285875,2675,2675,2675,2675,0
|
|
20240617,105000,126285875,2675,2675,2675,2675,70
|
|
20240617,104900,126098625,2675,2675,2675,2675,980
|
|
20240617,104800,123477125,2675,2675,2675,2675,70
|
|
20240617,104700,123289875,2675,2675,2675,2675,900
|
|
20240617,104600,120882375,2675,2675,2675,2675,418
|
|
20240617,104500,119764225,2675,2675,2675,2675,0
|
|
20240617,104400,119764225,2675,2675,2675,2675,0
|
|
20240617,104300,119764225,2675,2675,2675,2675,0
|
|
20240617,104200,119764225,2675,2675,2675,2675,0
|
|
20240617,104100,119764225,2675,2675,2675,2675,191
|
|
20240617,104000,119253300,2675,2675,2675,2675,0
|
|
20240617,103900,119253300,2675,2675,2675,2675,101
|
|
20240617,103800,118983125,2680,2680,2680,2680,100
|
|
20240617,103700,118715125,2680,2680,2680,2680,100
|
|
20240617,103600,118447125,2680,2680,2680,2680,0
|
|
20240617,103500,118447125,2680,2680,2680,2680,47
|
|
20240617,103400,118321165,2680,2680,2680,2680,0
|
|
20240617,103300,118321165,2680,2680,2680,2680,332
|
|
20240617,103200,117431405,2675,2675,2675,2675,0
|
|
20240617,103100,117431405,2675,2675,2675,2675,0
|
|
20240617,103000,117431405,2675,2675,2675,2675,0
|
|
20240617,102900,117431405,2675,2675,2675,2675,0
|
|
20240617,102800,117431405,2675,2675,2675,2675,300
|
|
20240617,102700,116628905,2675,2675,2675,2675,0
|
|
20240617,102600,116628905,2675,2675,2675,2675,0
|
|
20240617,102500,116628905,2675,2675,2675,2675,0
|
|
20240617,102400,116628905,2675,2675,2675,2675,0
|
|
20240617,102300,116628905,2675,2675,2675,2675,37
|
|
20240617,102200,116529930,2680,2680,2680,2680,36
|
|
20240617,102100,116433450,2680,2680,2680,2680,21
|
|
20240617,102000,116377170,2680,2680,2680,2680,388
|
|
20240617,101900,115337330,2680,2680,2680,2680,0
|
|
20240617,101800,115337330,2680,2680,2680,2680,655
|
|
20240617,101700,113581930,2685,2685,2685,2685,0
|
|
20240617,101600,113581930,2685,2685,2685,2685,0
|
|
20240617,101500,113581930,2685,2685,2685,2685,21
|
|
20240617,101400,113525545,2685,2685,2685,2685,0
|
|
20240617,101300,113525545,2685,2685,2685,2685,1
|
|
20240617,101200,113522860,2685,2685,2685,2685,0
|
|
20240617,101100,113522860,2685,2685,2685,2685,0
|
|
20240617,101000,113522860,2685,2685,2685,2685,19
|
|
20240617,100900,113471845,2685,2685,2685,2685,202
|
|
20240617,100800,112929475,2685,2685,2685,2685,0
|
|
20240617,100700,112929475,2685,2685,2685,2685,2
|
|
20240617,100600,112924105,2685,2685,2685,2685,438
|
|
20240617,100500,111748075,2685,2685,2685,2685,310
|
|
20240617,100400,110915725,2690,2685,2690,2685,376
|
|
20240617,100300,109906160,2685,2685,2685,2685,10
|
|
20240617,100200,109879310,2685,2685,2685,2685,4
|
|
20240617,100100,109868570,2685,2685,2685,2685,0
|
|
20240617,100000,109868570,2685,2685,2685,2680,256
|
|
20240617,095900,109182410,2685,2685,2685,2685,4
|
|
20240617,095800,109171670,2685,2685,2685,2685,0
|
|
20240617,095700,109171670,2685,2685,2685,2685,9
|
|
20240617,095600,109147505,2685,2685,2685,2685,9
|
|
20240617,095500,109123340,2685,2680,2685,2680,1102
|
|
20240617,095400,106166780,2680,2680,2680,2680,1
|
|
20240617,095300,106164100,2675,2675,2675,2675,100
|
|
20240617,095200,105896600,2680,2680,2680,2680,0
|
|
20240617,095100,105896600,2680,2680,2680,2680,65
|
|
20240617,095000,105722400,2680,2680,2680,2680,36
|
|
20240617,094900,105625920,2680,2680,2680,2680,10
|
|
20240617,094800,105599120,2680,2680,2680,2680,8
|
|
20240617,094700,105577680,2680,2680,2680,2680,113
|
|
20240617,094600,105274840,2680,2675,2680,2675,7
|
|
20240617,094500,105256110,2680,2680,2680,2680,0
|
|
20240617,094400,105256110,2680,2675,2680,2675,153
|
|
20240617,094300,104846335,2675,2680,2680,2675,2221
|
|
20240617,094200,98904105,2680,2680,2680,2680,10
|
|
20240617,094100,98877305,2680,2680,2680,2680,15
|
|
20240617,094000,98837105,2680,2680,2680,2680,11
|
|
20240617,093900,98807625,2680,2680,2680,2680,0
|
|
20240617,093800,98807625,2680,2680,2680,2680,3
|
|
20240617,093700,98799585,2665,2665,2665,2665,200
|
|
20240617,093600,98266585,2675,2675,2675,2675,50
|
|
20240617,093500,98132835,2675,2675,2675,2675,1
|
|
20240617,093400,98130160,2675,2675,2675,2675,40
|
|
20240617,093300,98023160,2675,2670,2675,2670,178
|
|
20240617,093200,97547385,2670,2670,2670,2670,100
|
|
20240617,093100,97280385,2675,2680,2680,2675,1131
|
|
20240617,093000,94254850,2680,2680,2680,2680,3
|
|
20240617,092900,94246810,2675,2675,2675,2675,0
|
|
20240617,092800,94246810,2675,2675,2675,2675,50
|
|
20240617,092700,94113060,2680,2680,2680,2680,0
|
|
20240617,092600,94113060,2680,2675,2680,2675,1094
|
|
20240617,092500,91186560,2675,2675,2675,2675,100
|
|
20240617,092400,90919060,2675,2675,2675,2675,400
|
|
20240617,092300,89849060,2675,2670,2675,2670,205
|
|
20240617,092200,89301695,2675,2675,2675,2675,1
|
|
20240617,092100,89299020,2660,2670,2670,2660,2301
|
|
20240617,092000,83173490,2670,2670,2670,2670,435
|
|
20240617,091900,82012040,2670,2670,2670,2670,0
|
|
20240617,091800,82012040,2670,2670,2670,2670,358
|
|
20240617,091700,81056180,2665,2665,2670,2665,332
|
|
20240617,091600,80170805,2665,2665,2665,2665,154
|
|
20240617,091500,79760395,2665,2665,2665,2665,310
|
|
20240617,091400,78934245,2665,2665,2665,2665,432
|
|
20240617,091300,77782965,2660,2665,2665,2660,423
|
|
20240617,091200,76657695,2670,2660,2670,2660,415
|
|
20240617,091100,75552275,2660,2660,2665,2660,851
|
|
20240617,091000,73288365,2665,2665,2665,2665,1727
|
|
20240617,090900,68685910,2665,2665,2665,2665,0
|
|
20240617,090800,68685910,2665,2665,2665,2665,630
|
|
20240617,090700,67006960,2665,2665,2665,2660,1082
|
|
20240617,090600,64127600,2670,2660,2670,2655,5256
|
|
20240617,090500,50157945,2660,2660,2665,2660,571
|
|
20240617,090400,48639080,2660,2670,2675,2660,2452
|
|
20240617,090300,42114970,2675,2675,2675,2660,4158
|
|
20240617,090200,31040990,2665,2675,2675,2665,2422
|
|
20240617,090100,24585810,2665,2670,2700,2665,4947
|
|
20240617,090000,11395785,2700,2665,2715,2665,4255
|