603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,190000,684696290,2165,2165,2165,2165,6217
|
|
20240607,185900,684696290,2165,2165,2165,2165,0
|
|
20240607,185800,684696290,2165,2165,2165,2165,0
|
|
20240607,185700,684696290,2165,2165,2165,2165,0
|
|
20240607,185600,684696290,2165,2165,2165,2165,0
|
|
20240607,185500,684696290,2165,2165,2165,2165,0
|
|
20240607,185400,684696290,2165,2165,2165,2165,0
|
|
20240607,185300,684696290,2165,2165,2165,2165,0
|
|
20240607,185200,684696290,2165,2165,2165,2165,0
|
|
20240607,185100,684696290,2165,2165,2165,2165,0
|
|
20240607,185000,684696290,2165,2165,2165,2165,0
|
|
20240607,184900,684696290,2165,2165,2165,2165,0
|
|
20240607,184800,684696290,2165,2165,2165,2165,0
|
|
20240607,184700,684696290,2165,2165,2165,2165,0
|
|
20240607,184600,684696290,2165,2165,2165,2165,0
|
|
20240607,184500,684696290,2165,2165,2165,2165,0
|
|
20240607,184400,684696290,2165,2165,2165,2165,0
|
|
20240607,184300,684696290,2165,2165,2165,2165,0
|
|
20240607,184200,684696290,2165,2165,2165,2165,0
|
|
20240607,184100,684696290,2165,2165,2165,2165,0
|
|
20240607,184000,684696290,2165,2165,2165,2165,0
|
|
20240607,183900,684696290,2165,2165,2165,2165,0
|
|
20240607,183800,684696290,2165,2165,2165,2165,0
|
|
20240607,183700,684696290,2165,2165,2165,2165,0
|
|
20240607,183600,684696290,2165,2165,2165,2165,0
|
|
20240607,183500,684696290,2165,2165,2165,2165,0
|
|
20240607,183400,684696290,2165,2165,2165,2165,0
|
|
20240607,183300,684696290,2165,2165,2165,2165,0
|
|
20240607,183200,684696290,2165,2165,2165,2165,0
|
|
20240607,183100,684696290,2165,2165,2165,2165,0
|
|
20240607,183000,684696290,2165,2165,2165,2165,6217
|
|
20240607,182900,684696290,2165,2165,2165,2165,0
|
|
20240607,182800,684696290,2165,2165,2165,2165,0
|
|
20240607,182700,684696290,2165,2165,2165,2165,0
|
|
20240607,182600,684696290,2165,2165,2165,2165,0
|
|
20240607,182500,684696290,2165,2165,2165,2165,0
|
|
20240607,182400,684696290,2165,2165,2165,2165,0
|
|
20240607,182300,684696290,2165,2165,2165,2165,0
|
|
20240607,182200,684696290,2165,2165,2165,2165,0
|
|
20240607,182100,684696290,2165,2165,2165,2165,0
|
|
20240607,182000,684696290,2165,2165,2165,2165,0
|
|
20240607,181900,684696290,2165,2165,2165,2165,0
|
|
20240607,181800,684696290,2165,2165,2165,2165,0
|
|
20240607,181700,684696290,2165,2165,2165,2165,0
|
|
20240607,181600,684696290,2165,2165,2165,2165,0
|
|
20240607,181500,684696290,2165,2165,2165,2165,0
|
|
20240607,181400,684696290,2165,2165,2165,2165,0
|
|
20240607,181300,684696290,2165,2165,2165,2165,0
|
|
20240607,181200,684696290,2165,2165,2165,2165,0
|
|
20240607,181100,684696290,2165,2165,2165,2165,0
|
|
20240607,181000,684696290,2165,2165,2165,2165,0
|
|
20240607,180900,684696290,2165,2165,2165,2165,0
|
|
20240607,180800,684696290,2165,2165,2165,2165,0
|
|
20240607,180700,684696290,2165,2165,2165,2165,0
|
|
20240607,180600,684696290,2165,2165,2165,2165,0
|
|
20240607,180500,684696290,2165,2165,2165,2165,0
|
|
20240607,180400,684696290,2165,2165,2165,2165,0
|
|
20240607,180300,684696290,2165,2165,2165,2165,0
|
|
20240607,180200,684696290,2165,2165,2165,2165,0
|
|
20240607,180100,684696290,2165,2165,2165,2165,0
|
|
20240607,180000,684696290,2165,2165,2165,2165,6217
|
|
20240607,175900,684696290,2165,2165,2165,2165,0
|
|
20240607,175800,684696290,2165,2165,2165,2165,0
|
|
20240607,175700,684696290,2165,2165,2165,2165,0
|
|
20240607,175600,684696290,2165,2165,2165,2165,0
|
|
20240607,175500,684696290,2165,2165,2165,2165,0
|
|
20240607,175400,684696290,2165,2165,2165,2165,0
|
|
20240607,175300,684696290,2165,2165,2165,2165,0
|
|
20240607,175200,684696290,2165,2165,2165,2165,0
|
|
20240607,175100,684696290,2165,2165,2165,2165,0
|
|
20240607,175000,684696290,2165,2165,2165,2165,0
|
|
20240607,174900,684696290,2165,2165,2165,2165,0
|
|
20240607,174800,684696290,2165,2165,2165,2165,0
|
|
20240607,174700,684696290,2165,2165,2165,2165,0
|
|
20240607,174600,684696290,2165,2165,2165,2165,0
|
|
20240607,174500,684696290,2165,2165,2165,2165,0
|
|
20240607,174400,684696290,2165,2165,2165,2165,0
|
|
20240607,174300,684696290,2165,2165,2165,2165,0
|
|
20240607,174200,684696290,2165,2165,2165,2165,0
|
|
20240607,174100,684696290,2165,2165,2165,2165,0
|
|
20240607,174000,684696290,2165,2165,2165,2165,0
|
|
20240607,173900,684696290,2165,2165,2165,2165,0
|
|
20240607,173800,684696290,2165,2165,2165,2165,0
|
|
20240607,173700,684696290,2165,2165,2165,2165,0
|
|
20240607,173600,684696290,2165,2165,2165,2165,0
|
|
20240607,173500,684696290,2165,2165,2165,2165,0
|
|
20240607,173400,684696290,2165,2165,2165,2165,0
|
|
20240607,173300,684696290,2165,2165,2165,2165,0
|
|
20240607,173200,684696290,2165,2165,2165,2165,0
|
|
20240607,173100,684696290,2165,2165,2165,2165,0
|
|
20240607,173000,684696290,2165,2165,2165,2165,6217
|
|
20240607,172900,684696290,2165,2165,2165,2165,0
|
|
20240607,172800,684696290,2165,2165,2165,2165,0
|
|
20240607,172700,684696290,2165,2165,2165,2165,0
|
|
20240607,172600,684696290,2165,2165,2165,2165,0
|
|
20240607,172500,684696290,2165,2165,2165,2165,0
|
|
20240607,172400,684696290,2165,2165,2165,2165,0
|
|
20240607,172300,684696290,2165,2165,2165,2165,0
|
|
20240607,172200,684696290,2165,2165,2165,2165,0
|
|
20240607,172100,684696290,2165,2165,2165,2165,0
|
|
20240607,172000,684696290,2165,2165,2165,2165,0
|
|
20240607,171900,684696290,2165,2165,2165,2165,0
|
|
20240607,171800,684696290,2165,2165,2165,2165,0
|
|
20240607,171700,684696290,2165,2165,2165,2165,0
|
|
20240607,171600,684696290,2165,2165,2165,2165,0
|
|
20240607,171500,684696290,2165,2165,2165,2165,0
|
|
20240607,171400,684696290,2165,2165,2165,2165,0
|
|
20240607,171300,684696290,2165,2165,2165,2165,0
|
|
20240607,171200,684696290,2165,2165,2165,2165,0
|
|
20240607,171100,684696290,2165,2165,2165,2165,0
|
|
20240607,171000,684696290,2165,2165,2165,2165,0
|
|
20240607,170900,684696290,2165,2165,2165,2165,0
|
|
20240607,170800,684696290,2165,2165,2165,2165,0
|
|
20240607,170700,684696290,2165,2165,2165,2165,0
|
|
20240607,170600,684696290,2165,2165,2165,2165,0
|
|
20240607,170500,684696290,2165,2165,2165,2165,0
|
|
20240607,170400,684696290,2165,2165,2165,2165,0
|
|
20240607,170300,684696290,2165,2165,2165,2165,0
|
|
20240607,170200,684696290,2165,2165,2165,2165,0
|
|
20240607,170100,684696290,2165,2165,2165,2165,0
|
|
20240607,170000,684696290,2165,2165,2165,2165,6217
|
|
20240607,165900,684696290,2165,2165,2165,2165,0
|
|
20240607,165800,684696290,2165,2165,2165,2165,0
|
|
20240607,165700,684696290,2165,2165,2165,2165,0
|
|
20240607,165600,684696290,2165,2165,2165,2165,0
|
|
20240607,165500,684696290,2165,2165,2165,2165,0
|
|
20240607,165400,684696290,2165,2165,2165,2165,0
|
|
20240607,165300,684696290,2165,2165,2165,2165,0
|
|
20240607,165200,684696290,2165,2165,2165,2165,0
|
|
20240607,165100,684696290,2165,2165,2165,2165,0
|
|
20240607,165000,684696290,2165,2165,2165,2165,0
|
|
20240607,164900,684696290,2165,2165,2165,2165,0
|
|
20240607,164800,684696290,2165,2165,2165,2165,0
|
|
20240607,164700,684696290,2165,2165,2165,2165,0
|
|
20240607,164600,684696290,2165,2165,2165,2165,0
|
|
20240607,164500,684696290,2165,2165,2165,2165,0
|
|
20240607,164400,684696290,2165,2165,2165,2165,0
|
|
20240607,164300,684696290,2165,2165,2165,2165,0
|
|
20240607,164200,684696290,2165,2165,2165,2165,0
|
|
20240607,164100,684696290,2165,2165,2165,2165,0
|
|
20240607,164000,684696290,2165,2165,2165,2165,0
|
|
20240607,163900,684696290,2165,2165,2165,2165,0
|
|
20240607,163800,684696290,2165,2165,2165,2165,0
|
|
20240607,163700,684696290,2165,2165,2165,2165,0
|
|
20240607,163600,684696290,2165,2165,2165,2165,0
|
|
20240607,163500,684696290,2165,2165,2165,2165,0
|
|
20240607,163400,684696290,2165,2165,2165,2165,0
|
|
20240607,163300,684696290,2165,2165,2165,2165,0
|
|
20240607,163200,684696290,2165,2165,2165,2165,0
|
|
20240607,163100,684696290,2165,2165,2165,2165,0
|
|
20240607,163000,684696290,2165,2165,2165,2165,6217
|
|
20240607,162900,684696290,2165,2165,2165,2165,0
|
|
20240607,162800,684696290,2165,2165,2165,2165,0
|
|
20240607,162700,684696290,2165,2165,2165,2165,0
|
|
20240607,162600,684696290,2165,2165,2165,2165,0
|
|
20240607,162500,684696290,2165,2165,2165,2165,0
|
|
20240607,162400,684696290,2165,2165,2165,2165,0
|
|
20240607,162300,684696290,2165,2165,2165,2165,0
|
|
20240607,162200,684696290,2165,2165,2165,2165,0
|
|
20240607,162100,684696290,2165,2165,2165,2165,0
|
|
20240607,162000,684696290,2165,2165,2165,2165,0
|
|
20240607,161900,684696290,2165,2165,2165,2165,0
|
|
20240607,161800,684696290,2165,2165,2165,2165,0
|
|
20240607,161700,684696290,2165,2165,2165,2165,0
|
|
20240607,161600,684696290,2165,2165,2165,2165,0
|
|
20240607,161500,684696290,2165,2165,2165,2165,0
|
|
20240607,161400,684696290,2165,2165,2165,2165,0
|
|
20240607,161300,684696290,2165,2165,2165,2165,0
|
|
20240607,161200,684696290,2165,2165,2165,2165,0
|
|
20240607,161100,684696290,2165,2165,2165,2165,0
|
|
20240607,161000,684696290,2165,2165,2165,2165,0
|
|
20240607,160900,684696290,2165,2165,2165,2165,0
|
|
20240607,160800,684696290,2165,2165,2165,2165,0
|
|
20240607,160700,684696290,2165,2165,2165,2165,0
|
|
20240607,160600,684696290,2165,2165,2165,2165,0
|
|
20240607,160500,684696290,2165,2165,2165,2165,0
|
|
20240607,160400,684696290,2165,2165,2165,2165,0
|
|
20240607,160300,684696290,2165,2165,2165,2165,0
|
|
20240607,160200,684696290,2165,2165,2165,2165,0
|
|
20240607,160100,684696290,2165,2165,2165,2165,0
|
|
20240607,160000,684696290,2165,2165,2165,2165,6217
|
|
20240607,155900,684696290,2165,2165,2165,2165,0
|
|
20240607,155800,684696290,2165,2165,2165,2165,0
|
|
20240607,155700,684696290,2165,2165,2165,2165,0
|
|
20240607,155600,684696290,2165,2165,2165,2165,0
|
|
20240607,155500,684696290,2165,2165,2165,2165,0
|
|
20240607,155400,684696290,2165,2165,2165,2165,0
|
|
20240607,155300,684696290,2165,2165,2165,2165,0
|
|
20240607,155200,684696290,2165,2165,2165,2165,0
|
|
20240607,155100,684696290,2165,2165,2165,2165,0
|
|
20240607,155000,684696290,2165,2165,2165,2165,0
|
|
20240607,154900,684696290,2165,2165,2165,2165,0
|
|
20240607,154800,684696290,2165,2165,2165,2165,0
|
|
20240607,154700,684696290,2165,2165,2165,2165,0
|
|
20240607,154600,684696290,2165,2165,2165,2165,0
|
|
20240607,154500,684696290,2165,2165,2165,2165,0
|
|
20240607,154400,684696290,2165,2165,2165,2165,0
|
|
20240607,154300,684696290,2165,2165,2165,2165,0
|
|
20240607,154200,684696290,2165,2165,2165,2165,0
|
|
20240607,154100,684696290,2165,2165,2165,2165,0
|
|
20240607,154000,684696290,2165,2165,2165,2165,0
|
|
20240607,153900,684696290,2165,2165,2165,2165,0
|
|
20240607,153800,684696290,2165,2165,2165,2165,0
|
|
20240607,153700,684696290,2165,2165,2165,2165,0
|
|
20240607,153600,684696290,2165,2165,2165,2165,0
|
|
20240607,153500,684696290,2165,2165,2165,2165,0
|
|
20240607,153400,684696290,2165,2165,2165,2165,0
|
|
20240607,153300,684696290,2165,2165,2165,2165,0
|
|
20240607,153200,684696290,2165,2165,2165,2165,0
|
|
20240607,153100,684696290,2165,2165,2165,2165,0
|
|
20240607,153000,684696290,2165,2165,2165,2165,12434
|
|
20240607,152900,671236485,2150,2150,2150,2150,0
|
|
20240607,152800,671236485,2150,2150,2150,2150,0
|
|
20240607,152700,671236485,2150,2150,2150,2150,0
|
|
20240607,152600,671236485,2150,2150,2150,2150,0
|
|
20240607,152500,671236485,2150,2150,2150,2150,0
|
|
20240607,152400,671236485,2150,2150,2150,2150,0
|
|
20240607,152300,671236485,2150,2150,2150,2150,0
|
|
20240607,152200,671236485,2150,2150,2150,2150,0
|
|
20240607,152100,671236485,2150,2150,2150,2150,0
|
|
20240607,152000,671236485,2150,2150,2150,2150,0
|
|
20240607,151900,671236485,2150,2150,2150,2150,69
|
|
20240607,151800,671088135,2155,2165,2165,2155,5214
|
|
20240607,151700,659849755,2160,2160,2160,2160,59
|
|
20240607,151600,659722315,2165,2165,2165,2165,0
|
|
20240607,151500,659722315,2165,2165,2165,2165,1
|
|
20240607,151400,659720150,2160,2160,2160,2160,100
|
|
20240607,151300,659504150,2165,2165,2165,2165,11
|
|
20240607,151200,659480335,2160,2160,2160,2160,336
|
|
20240607,151100,658754575,2170,2170,2170,2170,4
|
|
20240607,151000,658745895,2160,2160,2160,2160,2770
|
|
20240607,150900,652762695,2170,2170,2170,2170,0
|
|
20240607,150800,652762695,2170,2160,2170,2160,210
|
|
20240607,150700,652309055,2170,2155,2170,2155,4859
|
|
20240607,150600,641790120,2155,2140,2155,2140,44
|
|
20240607,150500,641695905,2160,2150,2160,2150,8393
|
|
20240607,150400,623584610,2150,2150,2150,2150,0
|
|
20240607,150300,623584610,2150,2150,2150,2150,0
|
|
20240607,150200,623584610,2150,2150,2150,2150,0
|
|
20240607,150100,623584610,2150,2150,2150,2150,0
|
|
20240607,150000,623584610,2150,2150,2150,2150,465
|
|
20240607,145900,622584860,2150,2150,2150,2150,0
|
|
20240607,145800,622584860,2150,2150,2150,2150,0
|
|
20240607,145700,622584860,2150,2150,2150,2150,0
|
|
20240607,145600,622584860,2150,2150,2150,2150,3
|
|
20240607,145500,622578410,2150,2150,2150,2150,0
|
|
20240607,145400,622578410,2150,2140,2150,2140,1110
|
|
20240607,145300,620202365,2145,2145,2145,2145,3
|
|
20240607,145200,620195930,2145,2145,2145,2145,0
|
|
20240607,145100,620195930,2145,2145,2145,2145,0
|
|
20240607,145000,620195930,2145,2145,2145,2145,20
|
|
20240607,144900,620153030,2145,2145,2145,2145,0
|
|
20240607,144800,620153030,2145,2145,2145,2145,0
|
|
20240607,144700,620153030,2145,2145,2145,2145,1
|
|
20240607,144600,620150885,2145,2145,2145,2135,11
|
|
20240607,144500,620127330,2135,2135,2145,2135,49
|
|
20240607,144400,620022475,2145,2145,2145,2145,0
|
|
20240607,144300,620022475,2145,2145,2145,2145,0
|
|
20240607,144200,620022475,2145,2145,2145,2145,0
|
|
20240607,144100,620022475,2145,2145,2145,2145,13
|
|
20240607,144000,619994590,2150,2150,2150,2150,0
|
|
20240607,143900,619994590,2150,2145,2150,2145,300
|
|
20240607,143800,619350365,2145,2145,2145,2145,0
|
|
20240607,143700,619350365,2145,2145,2145,2145,1
|
|
20240607,143600,619348220,2145,2145,2145,2145,0
|
|
20240607,143500,619348220,2145,2135,2145,2130,1504
|
|
20240607,143400,616141215,2145,2145,2145,2145,0
|
|
20240607,143300,616141215,2145,2145,2145,2145,900
|
|
20240607,143200,614210715,2135,2135,2135,2135,0
|
|
20240607,143100,614210715,2135,2135,2135,2135,2366
|
|
20240607,143000,609159305,2135,2150,2150,2135,404
|
|
20240607,142900,608296705,2135,2140,2140,2135,237
|
|
20240607,142800,607790395,2150,2150,2150,2150,0
|
|
20240607,142700,607790395,2150,2150,2150,2150,0
|
|
20240607,142600,607790395,2150,2150,2150,2150,0
|
|
20240607,142500,607790395,2150,2150,2150,2150,0
|
|
20240607,142400,607790395,2150,2140,2150,2135,3025
|
|
20240607,142300,601331935,2150,2150,2150,2150,0
|
|
20240607,142200,601331935,2150,2150,2150,2150,0
|
|
20240607,142100,601331935,2150,2150,2150,2150,0
|
|
20240607,142000,601331935,2150,2150,2150,2150,0
|
|
20240607,141900,601331935,2150,2150,2150,2150,2
|
|
20240607,141800,601327635,2155,2155,2155,2155,0
|
|
20240607,141700,601327635,2155,2155,2155,2155,0
|
|
20240607,141600,601327635,2155,2145,2155,2140,2410
|
|
20240607,141500,596155470,2150,2145,2150,2145,400
|
|
20240607,141400,595295970,2150,2140,2150,2140,1205
|
|
20240607,141300,592717220,2140,2140,2140,2140,100
|
|
20240607,141200,592503220,2150,2150,2150,2150,2
|
|
20240607,141100,592498920,2155,2155,2155,2155,0
|
|
20240607,141000,592498920,2155,2155,2155,2155,0
|
|
20240607,140900,592498920,2155,2140,2155,2140,327
|
|
20240607,140800,591794640,2155,2145,2155,2145,102
|
|
20240607,140700,591575830,2145,2145,2145,2145,1
|
|
20240607,140600,591573685,2150,2150,2150,2150,0
|
|
20240607,140500,591573685,2150,2160,2160,2150,801
|
|
20240607,140400,589851525,2155,2155,2155,2155,203
|
|
20240607,140300,589414060,2160,2160,2160,2160,2423
|
|
20240607,140200,584180380,2170,2170,2170,2170,0
|
|
20240607,140100,584180380,2170,2170,2170,2170,0
|
|
20240607,140000,584180380,2170,2170,2170,2170,1
|
|
20240607,135900,584178210,2170,2170,2170,2160,59
|
|
20240607,135800,584050730,2170,2170,2170,2170,1
|
|
20240607,135700,584048560,2170,2175,2175,2170,1500
|
|
20240607,135600,580788560,2175,2175,2175,2175,365
|
|
20240607,135500,579994685,2175,2175,2175,2175,500
|
|
20240607,135400,578907185,2175,2175,2175,2175,0
|
|
20240607,135300,578907185,2175,2175,2175,2175,0
|
|
20240607,135200,578907185,2175,2175,2175,2175,0
|
|
20240607,135100,578907185,2175,2175,2175,2175,0
|
|
20240607,135000,578907185,2175,2175,2175,2175,0
|
|
20240607,134900,578907185,2175,2175,2175,2175,0
|
|
20240607,134800,578907185,2175,2175,2175,2175,0
|
|
20240607,134700,578907185,2175,2175,2175,2175,0
|
|
20240607,134600,578907185,2175,2175,2175,2175,0
|
|
20240607,134500,578907185,2175,2175,2175,2175,0
|
|
20240607,134400,578907185,2175,2160,2175,2160,303
|
|
20240607,134300,578252660,2175,2175,2175,2175,0
|
|
20240607,134200,578252660,2175,2160,2175,2160,346
|
|
20240607,134100,577505240,2175,2175,2175,2175,0
|
|
20240607,134000,577505240,2175,2175,2175,2175,0
|
|
20240607,133900,577505240,2175,2175,2175,2175,0
|
|
20240607,133800,577505240,2175,2175,2175,2175,6958
|
|
20240607,133700,562371590,2170,2170,2170,2170,500
|
|
20240607,133600,561286590,2170,2170,2170,2170,4
|
|
20240607,133500,561277910,2165,2165,2165,2165,100
|
|
20240607,133400,561061410,2170,2170,2170,2170,0
|
|
20240607,133300,561061410,2170,2170,2170,2170,3
|
|
20240607,133200,561054900,2175,2175,2175,2175,27
|
|
20240607,133100,560996175,2175,2175,2175,2175,14
|
|
20240607,133000,560965725,2175,2175,2175,2175,5
|
|
20240607,132900,560954850,2160,2160,2160,2160,298
|
|
20240607,132800,560311170,2160,2160,2160,2160,5662
|
|
20240607,132700,548081250,2155,2155,2155,2155,1495
|
|
20240607,132600,544859525,2160,2160,2160,2160,1040
|
|
20240607,132500,542613125,2175,2165,2175,2165,508
|
|
20240607,132400,541513275,2175,2175,2175,2175,4
|
|
20240607,132300,541504575,2170,2170,2170,2170,5
|
|
20240607,132200,541493725,2175,2175,2175,2175,0
|
|
20240607,132100,541493725,2175,2175,2175,2175,3
|
|
20240607,132000,541487200,2160,2160,2160,2160,0
|
|
20240607,131900,541487200,2160,2160,2160,2160,0
|
|
20240607,131800,541487200,2160,2160,2160,2160,1502
|
|
20240607,131700,538242880,2180,2180,2180,2180,0
|
|
20240607,131600,538242880,2180,2180,2180,2180,99
|
|
20240607,131500,538027060,2180,2180,2180,2180,202
|
|
20240607,131400,537586700,2180,2175,2180,2175,2001
|
|
20240607,131300,533227540,2170,2170,2170,2170,0
|
|
20240607,131200,533227540,2170,2170,2170,2170,5
|
|
20240607,131100,533216690,2160,2165,2170,2160,12
|
|
20240607,131000,533190735,2165,2165,2165,2165,407
|
|
20240607,130900,532309580,2175,2175,2175,2175,0
|
|
20240607,130800,532309580,2175,2175,2175,2175,0
|
|
20240607,130700,532309580,2175,2175,2175,2175,0
|
|
20240607,130600,532309580,2175,2165,2175,2165,321
|
|
20240607,130500,531614605,2175,2180,2180,2165,3945
|
|
20240607,130400,523057140,2180,2175,2180,2175,16
|
|
20240607,130300,523022310,2180,2175,2180,2175,14
|
|
20240607,130200,522991840,2180,2170,2180,2170,534
|
|
20240607,130100,521832905,2180,2180,2180,2180,2
|
|
20240607,130000,521828545,2180,2165,2180,2165,1332
|
|
20240607,125900,518933795,2170,2170,2170,2170,0
|
|
20240607,125800,518933795,2170,2165,2170,2165,1148
|
|
20240607,125700,516443635,2170,2145,2170,2140,11992
|
|
20240607,125600,490600420,2150,2145,2150,2145,2802
|
|
20240607,125500,484577930,2135,2145,2155,2135,6533
|
|
20240607,125400,470562305,2145,2145,2145,2145,2
|
|
20240607,125300,470558015,2140,2140,2150,2140,3847
|
|
20240607,125200,462301195,2140,2140,2140,2140,100
|
|
20240607,125100,462087195,2140,2140,2140,2140,2
|
|
20240607,125000,462082915,2135,2135,2135,2135,20
|
|
20240607,124900,462040215,2135,2135,2135,2135,0
|
|
20240607,124800,462040215,2135,2135,2135,2135,146
|
|
20240607,124700,461728505,2135,2135,2135,2135,0
|
|
20240607,124600,461728505,2135,2135,2135,2135,0
|
|
20240607,124500,461728505,2135,2135,2135,2135,35
|
|
20240607,124400,461653780,2135,2135,2135,2135,0
|
|
20240607,124300,461653780,2135,2135,2135,2135,0
|
|
20240607,124200,461653780,2135,2135,2135,2135,10
|
|
20240607,124100,461632430,2135,2135,2135,2135,0
|
|
20240607,124000,461632430,2135,2135,2135,2135,0
|
|
20240607,123900,461632430,2135,2135,2135,2135,0
|
|
20240607,123800,461632430,2135,2135,2135,2135,0
|
|
20240607,123700,461632430,2135,2135,2135,2135,1
|
|
20240607,123600,461630295,2130,2130,2130,2130,951
|
|
20240607,123500,459604665,2125,2125,2125,2125,0
|
|
20240607,123400,459604665,2125,2125,2125,2125,333
|
|
20240607,123300,458897040,2125,2120,2125,2120,3067
|
|
20240607,123200,452392415,2115,2115,2115,2115,1071
|
|
20240607,123100,450127250,2115,2115,2115,2115,255
|
|
20240607,123000,449587925,2115,2115,2115,2115,9
|
|
20240607,122900,449568890,2115,2115,2115,2115,208
|
|
20240607,122800,449128970,2115,2115,2115,2115,243
|
|
20240607,122700,448615025,2115,2115,2115,2115,7
|
|
20240607,122600,448600220,2115,2115,2120,2115,1779
|
|
20240607,122500,444837615,2120,2120,2120,2120,0
|
|
20240607,122400,444837615,2120,2120,2120,2120,22
|
|
20240607,122300,444790975,2110,2115,2115,2110,239
|
|
20240607,122200,444285845,2120,2120,2120,2120,0
|
|
20240607,122100,444285845,2120,2115,2120,2115,504
|
|
20240607,122000,443219865,2115,2115,2115,2115,753
|
|
20240607,121900,441627270,2120,2115,2120,2115,6006
|
|
20240607,121800,428924550,2120,2120,2120,2120,0
|
|
20240607,121700,428924550,2120,2120,2120,2120,0
|
|
20240607,121600,428924550,2120,2120,2120,2120,0
|
|
20240607,121500,428924550,2120,2120,2120,2120,0
|
|
20240607,121400,428924550,2120,2120,2120,2120,0
|
|
20240607,121300,428924550,2120,2120,2120,2120,5
|
|
20240607,121200,428913950,2120,2120,2120,2120,55
|
|
20240607,121100,428797350,2115,2115,2115,2115,979
|
|
20240607,121000,426726765,2115,2115,2115,2115,4021
|
|
20240607,120900,418222350,2115,2115,2115,2115,1123
|
|
20240607,120800,415847205,2120,2120,2120,2120,0
|
|
20240607,120700,415847205,2120,2120,2120,2120,4
|
|
20240607,120600,415838725,2115,2115,2115,2115,1408
|
|
20240607,120500,412860805,2115,2115,2120,2115,4763
|
|
20240607,120400,402785760,2115,2120,2120,2115,900
|
|
20240607,120300,400882255,2120,2120,2120,2120,7
|
|
20240607,120200,400867415,2115,2115,2115,2115,0
|
|
20240607,120100,400867415,2115,2115,2115,2115,793
|
|
20240607,120000,399190220,2115,2115,2115,2115,0
|
|
20240607,115900,399190220,2115,2115,2115,2115,100
|
|
20240607,115800,398978720,2115,2115,2115,2115,1
|
|
20240607,115700,398976605,2115,2115,2115,2115,30
|
|
20240607,115600,398913155,2115,2115,2115,2115,600
|
|
20240607,115500,397644155,2115,2115,2115,2115,1
|
|
20240607,115400,397642040,2115,2115,2115,2115,3475
|
|
20240607,115300,390292415,2115,2115,2115,2115,4744
|
|
20240607,115200,380258855,2115,2115,2115,2115,2
|
|
20240607,115100,380254625,2110,2115,2115,2110,950
|
|
20240607,115000,378246625,2115,2115,2115,2115,1514
|
|
20240607,114900,375044515,2115,2115,2115,2115,50
|
|
20240607,114800,374938765,2115,2115,2115,2115,6069
|
|
20240607,114700,362102830,2115,2115,2115,2115,10
|
|
20240607,114600,362081680,2115,2115,2115,2115,0
|
|
20240607,114500,362081680,2115,2115,2115,2115,10
|
|
20240607,114400,362060530,2115,2115,2115,2115,2
|
|
20240607,114300,362056300,2115,2115,2115,2115,142
|
|
20240607,114200,361755970,2115,2110,2115,2110,48
|
|
20240607,114100,361654655,2115,2115,2115,2115,7
|
|
20240607,114000,361639850,2110,2110,2110,2110,0
|
|
20240607,113900,361639850,2110,2110,2110,2110,105
|
|
20240607,113800,361418300,2115,2115,2115,2115,101
|
|
20240607,113700,361204685,2115,2115,2115,2115,1
|
|
20240607,113600,361202570,2115,2115,2115,2115,0
|
|
20240607,113500,361202570,2115,2115,2115,2115,0
|
|
20240607,113400,361202570,2115,2115,2115,2115,500
|
|
20240607,113300,360145070,2115,2115,2115,2115,0
|
|
20240607,113200,360145070,2115,2115,2115,2110,3097
|
|
20240607,113100,353610325,2115,2115,2115,2115,53
|
|
20240607,113000,353498230,2115,2115,2115,2115,20
|
|
20240607,112900,353455930,2115,2115,2115,2115,40
|
|
20240607,112800,353371330,2115,2115,2115,2115,950
|
|
20240607,112700,351362080,2115,2120,2120,2115,6906
|
|
20240607,112600,336754540,2115,2115,2115,2115,500
|
|
20240607,112500,335697040,2120,2120,2120,2120,79
|
|
20240607,112400,335529560,2120,2120,2120,2120,598
|
|
20240607,112300,334261800,2125,2130,2130,2120,478
|
|
20240607,112200,333247315,2120,2120,2120,2120,950
|
|
20240607,112100,331233315,2120,2120,2120,2120,2117
|
|
20240607,112000,326745275,2120,2120,2120,2120,1014
|
|
20240607,111900,324595595,2120,2120,2120,2120,80
|
|
20240607,111800,324425995,2125,2125,2125,2125,518
|
|
20240607,111700,323325245,2130,2130,2130,2130,0
|
|
20240607,111600,323325245,2130,2125,2130,2125,681
|
|
20240607,111500,321878105,2125,2125,2125,2125,376
|
|
20240607,111400,321079105,2130,2130,2130,2130,0
|
|
20240607,111300,321079105,2130,2130,2130,2130,0
|
|
20240607,111200,321079105,2130,2130,2130,2130,0
|
|
20240607,111100,321079105,2130,2130,2130,2130,0
|
|
20240607,111000,321079105,2130,2130,2130,2130,0
|
|
20240607,110900,321079105,2130,2130,2130,2130,0
|
|
20240607,110800,321079105,2130,2130,2130,2130,0
|
|
20240607,110700,321079105,2130,2130,2130,2130,0
|
|
20240607,110600,321079105,2130,2130,2130,2130,21
|
|
20240607,110500,321034375,2130,2130,2130,2130,0
|
|
20240607,110400,321034375,2130,2120,2130,2120,2534
|
|
20240607,110300,315640295,2120,2120,2120,2120,50
|
|
20240607,110200,315534295,2120,2120,2120,2120,0
|
|
20240607,110100,315534295,2120,2120,2120,2120,0
|
|
20240607,110000,315534295,2120,2120,2120,2120,0
|
|
20240607,105900,315534295,2120,2120,2120,2120,0
|
|
20240607,105800,315534295,2120,2120,2120,2120,0
|
|
20240607,105700,315534295,2120,2120,2120,2120,45
|
|
20240607,105600,315438895,2125,2125,2125,2125,0
|
|
20240607,105500,315438895,2125,2125,2125,2125,60
|
|
20240607,105400,315311395,2130,2130,2130,2130,1
|
|
20240607,105300,315309265,2125,2125,2125,2125,200
|
|
20240607,105200,314884265,2125,2125,2125,2125,0
|
|
20240607,105100,314884265,2125,2125,2125,2125,0
|
|
20240607,105000,314884265,2125,2125,2125,2125,2853
|
|
20240607,104900,308821640,2125,2120,2125,2120,14
|
|
20240607,104800,308791940,2125,2125,2125,2125,0
|
|
20240607,104700,308791940,2125,2115,2125,2115,412
|
|
20240607,104600,307920490,2125,2125,2125,2115,104
|
|
20240607,104500,307700010,2125,2115,2125,2115,7972
|
|
20240607,104400,290839220,2115,2120,2120,2115,3936
|
|
20240607,104300,282514130,2115,2130,2130,2115,19543
|
|
20240607,104200,241031315,2130,2130,2130,2130,0
|
|
20240607,104100,241031315,2130,2130,2130,2130,0
|
|
20240607,104000,241031315,2130,2130,2130,2130,2780
|
|
20240607,103900,235109915,2140,2140,2140,2140,0
|
|
20240607,103800,235109915,2140,2140,2140,2140,0
|
|
20240607,103700,235109915,2140,2140,2140,2140,817
|
|
20240607,103600,233361535,2140,2140,2140,2140,0
|
|
20240607,103500,233361535,2140,2140,2140,2140,0
|
|
20240607,103400,233361535,2140,2140,2140,2140,0
|
|
20240607,103300,233361535,2140,2140,2140,2140,0
|
|
20240607,103200,233361535,2140,2140,2140,2140,0
|
|
20240607,103100,233361535,2140,2135,2140,2130,985
|
|
20240607,103000,231262655,2140,2140,2140,2140,0
|
|
20240607,102900,231262655,2140,2140,2140,2140,4
|
|
20240607,102800,231254095,2140,2140,2140,2140,4647
|
|
20240607,102700,221309515,2130,2135,2140,2130,953
|
|
20240607,102600,219276345,2135,2135,2135,2135,0
|
|
20240607,102500,219276345,2135,2130,2135,2130,106
|
|
20240607,102400,219050535,2135,2135,2135,2135,0
|
|
20240607,102300,219050535,2135,2135,2135,2130,656
|
|
20240607,102200,217653200,2130,2130,2130,2130,3269
|
|
20240607,102100,210690230,2135,2135,2135,2135,0
|
|
20240607,102000,210690230,2135,2130,2135,2130,501
|
|
20240607,101900,209623095,2135,2135,2135,2135,0
|
|
20240607,101800,209623095,2135,2135,2135,2135,81
|
|
20240607,101700,209450160,2135,2135,2135,2135,12
|
|
20240607,101600,209424540,2135,2135,2135,2135,0
|
|
20240607,101500,209424540,2135,2135,2135,2135,1
|
|
20240607,101400,209422405,2135,2135,2135,2135,0
|
|
20240607,101300,209422405,2135,2135,2135,2135,0
|
|
20240607,101200,209422405,2135,2135,2135,2135,4
|
|
20240607,101100,209413865,2130,2130,2130,2130,1010
|
|
20240607,101000,207262565,2135,2135,2135,2135,9
|
|
20240607,100900,207243350,2130,2130,2130,2130,60
|
|
20240607,100800,207115550,2140,2140,2140,2140,1
|
|
20240607,100700,207113410,2140,2140,2140,2140,12
|
|
20240607,100600,207087730,2140,2130,2140,2130,3968
|
|
20240607,100500,198635880,2130,2140,2140,2130,2503
|
|
20240607,100400,193304410,2140,2140,2140,2140,1
|
|
20240607,100300,193302270,2140,2135,2140,2135,384
|
|
20240607,100200,192482410,2135,2135,2135,2135,100
|
|
20240607,100100,192268910,2140,2140,2140,2140,29
|
|
20240607,100000,192206850,2140,2140,2140,2140,5
|
|
20240607,095900,192196150,2140,2140,2140,2140,1
|
|
20240607,095800,192194010,2140,2140,2140,2140,179
|
|
20240607,095700,191810950,2140,2140,2140,2140,5
|
|
20240607,095600,191800250,2135,2135,2135,2135,0
|
|
20240607,095500,191800250,2135,2135,2135,2135,511
|
|
20240607,095400,190709265,2135,2140,2140,2135,40
|
|
20240607,095300,190623715,2140,2140,2140,2140,0
|
|
20240607,095200,190623715,2140,2140,2140,2140,0
|
|
20240607,095100,190623715,2140,2135,2140,2135,1322
|
|
20240607,095000,187801215,2140,2140,2140,2140,0
|
|
20240607,094900,187801215,2140,2135,2140,2135,64
|
|
20240607,094800,187664555,2140,2140,2140,2140,0
|
|
20240607,094700,187664555,2140,2130,2140,2130,1001
|
|
20240607,094600,185532415,2135,2135,2135,2135,6952
|
|
20240607,094500,170689895,2140,2140,2140,2140,0
|
|
20240607,094400,170689895,2140,2140,2140,2140,14
|
|
20240607,094300,170659935,2140,2140,2140,2140,2
|
|
20240607,094200,170655655,2140,2140,2140,2140,0
|
|
20240607,094100,170655655,2140,2140,2140,2140,2000
|
|
20240607,094000,166375655,2135,2135,2135,2135,0
|
|
20240607,093900,166375655,2135,2135,2135,2135,55
|
|
20240607,093800,166258230,2135,2135,2135,2135,185
|
|
20240607,093700,165863255,2135,2135,2135,2135,25
|
|
20240607,093600,165809880,2135,2135,2135,2135,4917
|
|
20240607,093500,155312085,2135,2140,2140,2135,10887
|
|
20240607,093400,132066415,2140,2140,2140,2140,0
|
|
20240607,093300,132066415,2140,2145,2145,2140,1000
|
|
20240607,093200,129926410,2155,2145,2155,2140,2005
|
|
20240607,093100,125635615,2155,2155,2155,2155,1
|
|
20240607,093000,125633460,2140,2140,2140,2140,6
|
|
20240607,092900,125620620,2140,2155,2155,2140,2401
|
|
20240607,092800,120476465,2155,2155,2155,2155,1
|
|
20240607,092700,120474310,2140,2155,2155,2140,1028
|
|
20240607,092600,118274345,2140,2140,2140,2140,4980
|
|
20240607,092500,107617145,2155,2155,2155,2155,5
|
|
20240607,092400,107606370,2155,2140,2155,2140,2001
|
|
20240607,092300,103324215,2140,2150,2150,2140,3001
|
|
20240607,092200,96902065,2155,2155,2155,2155,5
|
|
20240607,092100,96891290,2155,2140,2155,2135,1736
|
|
20240607,092000,93174930,2140,2155,2155,2140,2001
|
|
20240607,091900,88892775,2140,2155,2160,2140,6100
|
|
20240607,091800,75806295,2160,2140,2160,2140,1001
|
|
20240607,091700,73664135,2160,2145,2160,2140,3003
|
|
20240607,091600,67230155,2150,2150,2150,2150,14
|
|
20240607,091500,67200055,2150,2150,2160,2140,3048
|
|
20240607,091400,60675845,2160,2160,2160,2160,1
|
|
20240607,091300,60673685,2140,2160,2160,2140,2050
|
|
20240607,091200,56285210,2160,2150,2160,2140,3001
|
|
20240607,091100,49862015,2160,2160,2160,2160,500
|
|
20240607,091000,48782015,2160,2160,2160,2160,50
|
|
20240607,090900,48674015,2160,2160,2160,2160,0
|
|
20240607,090800,48674015,2160,2160,2160,2160,0
|
|
20240607,090700,48674015,2160,2145,2160,2140,4015
|
|
20240607,090600,40076800,2140,2165,2165,2140,4710
|
|
20240607,090500,29946725,2165,2150,2170,2145,495
|
|
20240607,090400,28881930,2165,2165,2165,2165,24
|
|
20240607,090300,28829970,2150,2150,2150,2150,500
|
|
20240607,090200,27754970,2170,2165,2170,2165,12
|
|
20240607,090100,27728980,2170,2170,2170,2150,6034
|
|
20240607,090000,14753685,2170,2145,2170,2145,6864
|