654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,195100,104420060,2570,2560,2570,2560,79
|
|
20240604,195000,104420060,2570,2570,2570,2570,0
|
|
20240604,194900,104420060,2570,2570,2570,2570,0
|
|
20240604,194800,104420060,2570,2570,2570,2570,0
|
|
20240604,194700,104420060,2570,2570,2570,2570,0
|
|
20240604,194600,104420060,2570,2570,2570,2570,0
|
|
20240604,194500,104420060,2570,2570,2570,2570,0
|
|
20240604,194400,104420060,2570,2570,2570,2570,0
|
|
20240604,194300,104420060,2570,2570,2570,2570,0
|
|
20240604,194200,104420060,2570,2570,2570,2570,0
|
|
20240604,194100,104420060,2570,2570,2570,2570,0
|
|
20240604,194000,104420060,2570,2570,2570,2570,0
|
|
20240604,193900,104420060,2570,2570,2570,2570,0
|
|
20240604,193800,104420060,2570,2570,2570,2570,0
|
|
20240604,193700,104420060,2570,2570,2570,2570,0
|
|
20240604,193600,104420060,2570,2570,2570,2570,0
|
|
20240604,193500,104420060,2570,2570,2570,2570,0
|
|
20240604,193400,104420060,2570,2570,2570,2570,0
|
|
20240604,193300,104420060,2570,2570,2570,2570,0
|
|
20240604,193200,104420060,2570,2570,2570,2570,0
|
|
20240604,193100,104420060,2570,2570,2570,2570,0
|
|
20240604,193000,104420060,2570,2570,2570,2570,0
|
|
20240604,192900,104420060,2570,2570,2570,2570,0
|
|
20240604,192800,104420060,2570,2570,2570,2570,0
|
|
20240604,192700,104420060,2570,2570,2570,2570,0
|
|
20240604,192600,104420060,2570,2570,2570,2570,0
|
|
20240604,192500,104420060,2570,2570,2570,2570,0
|
|
20240604,192400,104420060,2570,2570,2570,2570,0
|
|
20240604,192300,104420060,2570,2570,2570,2570,0
|
|
20240604,192200,104420060,2570,2570,2570,2570,0
|
|
20240604,192100,104420060,2570,2560,2570,2560,79
|
|
20240604,192000,104420060,2570,2570,2570,2570,0
|
|
20240604,191900,104420060,2570,2570,2570,2570,0
|
|
20240604,191800,104420060,2570,2570,2570,2570,0
|
|
20240604,191700,104420060,2570,2570,2570,2570,0
|
|
20240604,191600,104420060,2570,2570,2570,2570,0
|
|
20240604,191500,104420060,2570,2570,2570,2570,0
|
|
20240604,191400,104420060,2570,2570,2570,2570,0
|
|
20240604,191300,104420060,2570,2570,2570,2570,0
|
|
20240604,191200,104420060,2570,2570,2570,2570,0
|
|
20240604,191100,104420060,2570,2570,2570,2570,0
|
|
20240604,191000,104420060,2570,2570,2570,2570,0
|
|
20240604,190900,104420060,2570,2570,2570,2570,0
|
|
20240604,190800,104420060,2570,2570,2570,2570,0
|
|
20240604,190700,104420060,2570,2570,2570,2570,0
|
|
20240604,190600,104420060,2570,2570,2570,2570,0
|
|
20240604,190500,104420060,2570,2570,2570,2570,0
|
|
20240604,190400,104420060,2570,2570,2570,2570,0
|
|
20240604,190300,104420060,2570,2570,2570,2570,0
|
|
20240604,190200,104420060,2570,2570,2570,2570,0
|
|
20240604,190100,104420060,2570,2570,2570,2570,0
|
|
20240604,190000,104420060,2570,2570,2570,2570,0
|
|
20240604,185900,104420060,2570,2570,2570,2570,0
|
|
20240604,185800,104420060,2570,2570,2570,2570,0
|
|
20240604,185700,104420060,2570,2570,2570,2570,0
|
|
20240604,185600,104420060,2570,2570,2570,2570,0
|
|
20240604,185500,104420060,2570,2570,2570,2570,0
|
|
20240604,185400,104420060,2570,2570,2570,2570,0
|
|
20240604,185300,104420060,2570,2570,2570,2570,0
|
|
20240604,185200,104420060,2570,2570,2570,2570,0
|
|
20240604,185100,104420060,2570,2560,2570,2560,79
|
|
20240604,185000,104420060,2570,2570,2570,2570,0
|
|
20240604,184900,104420060,2570,2570,2570,2570,0
|
|
20240604,184800,104420060,2570,2570,2570,2570,0
|
|
20240604,184700,104420060,2570,2570,2570,2570,0
|
|
20240604,184600,104420060,2570,2570,2570,2570,0
|
|
20240604,184500,104420060,2570,2570,2570,2570,0
|
|
20240604,184400,104420060,2570,2570,2570,2570,0
|
|
20240604,184300,104420060,2570,2570,2570,2570,0
|
|
20240604,184200,104420060,2570,2570,2570,2570,0
|
|
20240604,184100,104420060,2570,2570,2570,2570,0
|
|
20240604,184000,104420060,2570,2570,2570,2570,0
|
|
20240604,183900,104420060,2570,2570,2570,2570,0
|
|
20240604,183800,104420060,2570,2570,2570,2570,0
|
|
20240604,183700,104420060,2570,2570,2570,2570,0
|
|
20240604,183600,104420060,2570,2570,2570,2570,0
|
|
20240604,183500,104420060,2570,2570,2570,2570,0
|
|
20240604,183400,104420060,2570,2570,2570,2570,0
|
|
20240604,183300,104420060,2570,2570,2570,2570,0
|
|
20240604,183200,104420060,2570,2570,2570,2570,0
|
|
20240604,183100,104420060,2570,2570,2570,2570,0
|
|
20240604,183000,104420060,2570,2570,2570,2570,0
|
|
20240604,182900,104420060,2570,2570,2570,2570,0
|
|
20240604,182800,104420060,2570,2570,2570,2570,0
|
|
20240604,182700,104420060,2570,2570,2570,2570,0
|
|
20240604,182600,104420060,2570,2570,2570,2570,0
|
|
20240604,182500,104420060,2570,2570,2570,2570,0
|
|
20240604,182400,104420060,2570,2570,2570,2570,0
|
|
20240604,182300,104420060,2570,2570,2570,2570,0
|
|
20240604,182200,104420060,2570,2570,2570,2570,0
|
|
20240604,182100,104420060,2570,2560,2570,2560,79
|
|
20240604,182000,104420060,2570,2570,2570,2570,0
|
|
20240604,181900,104420060,2570,2570,2570,2570,0
|
|
20240604,181800,104420060,2570,2570,2570,2570,0
|
|
20240604,181700,104420060,2570,2570,2570,2570,0
|
|
20240604,181600,104420060,2570,2570,2570,2570,0
|
|
20240604,181500,104420060,2570,2570,2570,2570,0
|
|
20240604,181400,104420060,2570,2570,2570,2570,0
|
|
20240604,181300,104420060,2570,2570,2570,2570,0
|
|
20240604,181200,104420060,2570,2570,2570,2570,0
|
|
20240604,181100,104420060,2570,2570,2570,2570,0
|
|
20240604,181000,104420060,2570,2570,2570,2570,0
|
|
20240604,180900,104420060,2570,2570,2570,2570,0
|
|
20240604,180800,104420060,2570,2570,2570,2570,0
|
|
20240604,180700,104420060,2570,2570,2570,2570,0
|
|
20240604,180600,104420060,2570,2570,2570,2570,0
|
|
20240604,180500,104420060,2570,2570,2570,2570,0
|
|
20240604,180400,104420060,2570,2570,2570,2570,0
|
|
20240604,180300,104420060,2570,2570,2570,2570,0
|
|
20240604,180200,104420060,2570,2570,2570,2570,0
|
|
20240604,180100,104420060,2570,2570,2570,2570,0
|
|
20240604,180000,104420060,2570,2570,2570,2570,0
|
|
20240604,175900,104420060,2570,2570,2570,2570,0
|
|
20240604,175800,104420060,2570,2570,2570,2570,0
|
|
20240604,175700,104420060,2570,2570,2570,2570,0
|
|
20240604,175600,104420060,2570,2570,2570,2570,0
|
|
20240604,175500,104420060,2570,2570,2570,2570,0
|
|
20240604,175400,104420060,2570,2570,2570,2570,0
|
|
20240604,175300,104420060,2570,2570,2570,2570,0
|
|
20240604,175200,104420060,2570,2570,2570,2570,0
|
|
20240604,175100,104420060,2570,2560,2570,2560,79
|
|
20240604,175000,104420060,2570,2570,2570,2570,0
|
|
20240604,174900,104420060,2570,2570,2570,2570,0
|
|
20240604,174800,104420060,2570,2570,2570,2570,0
|
|
20240604,174700,104420060,2570,2570,2570,2570,0
|
|
20240604,174600,104420060,2570,2570,2570,2570,0
|
|
20240604,174500,104420060,2570,2570,2570,2570,0
|
|
20240604,174400,104420060,2570,2570,2570,2570,0
|
|
20240604,174300,104420060,2570,2570,2570,2570,0
|
|
20240604,174200,104420060,2570,2570,2570,2570,0
|
|
20240604,174100,104420060,2570,2570,2570,2570,0
|
|
20240604,174000,104420060,2570,2570,2570,2570,0
|
|
20240604,173900,104420060,2570,2570,2570,2570,0
|
|
20240604,173800,104420060,2570,2570,2570,2570,0
|
|
20240604,173700,104420060,2570,2570,2570,2570,0
|
|
20240604,173600,104420060,2570,2570,2570,2570,0
|
|
20240604,173500,104420060,2570,2570,2570,2570,0
|
|
20240604,173400,104420060,2570,2570,2570,2570,0
|
|
20240604,173300,104420060,2570,2570,2570,2570,0
|
|
20240604,173200,104420060,2570,2570,2570,2570,0
|
|
20240604,173100,104420060,2570,2570,2570,2570,0
|
|
20240604,173000,104420060,2570,2570,2570,2570,0
|
|
20240604,172900,104420060,2570,2570,2570,2570,0
|
|
20240604,172800,104420060,2570,2570,2570,2570,0
|
|
20240604,172700,104420060,2570,2570,2570,2570,0
|
|
20240604,172600,104420060,2570,2570,2570,2570,0
|
|
20240604,172500,104420060,2570,2570,2570,2570,0
|
|
20240604,172400,104420060,2570,2570,2570,2570,0
|
|
20240604,172300,104420060,2570,2570,2570,2570,0
|
|
20240604,172200,104420060,2570,2570,2570,2570,0
|
|
20240604,172100,104420060,2570,2560,2570,2560,79
|
|
20240604,172000,104420060,2570,2570,2570,2570,0
|
|
20240604,171900,104420060,2570,2570,2570,2570,0
|
|
20240604,171800,104420060,2570,2570,2570,2570,0
|
|
20240604,171700,104420060,2570,2570,2570,2570,0
|
|
20240604,171600,104420060,2570,2570,2570,2570,0
|
|
20240604,171500,104420060,2570,2570,2570,2570,0
|
|
20240604,171400,104420060,2570,2570,2570,2570,0
|
|
20240604,171300,104420060,2570,2570,2570,2570,0
|
|
20240604,171200,104420060,2570,2570,2570,2570,0
|
|
20240604,171100,104420060,2570,2570,2570,2570,0
|
|
20240604,171000,104420060,2570,2570,2570,2570,0
|
|
20240604,170900,104420060,2570,2570,2570,2570,0
|
|
20240604,170800,104420060,2570,2570,2570,2570,0
|
|
20240604,170700,104420060,2570,2570,2570,2570,0
|
|
20240604,170600,104420060,2570,2570,2570,2570,0
|
|
20240604,170500,104420060,2570,2570,2570,2570,0
|
|
20240604,170400,104420060,2570,2570,2570,2570,0
|
|
20240604,170300,104420060,2570,2570,2570,2570,0
|
|
20240604,170200,104420060,2570,2570,2570,2570,0
|
|
20240604,170100,104420060,2570,2570,2570,2570,0
|
|
20240604,170000,104420060,2570,2570,2570,2570,0
|
|
20240604,165900,104420060,2570,2570,2570,2570,0
|
|
20240604,165800,104420060,2570,2570,2570,2570,0
|
|
20240604,165700,104420060,2570,2570,2570,2570,0
|
|
20240604,165600,104420060,2570,2570,2570,2570,0
|
|
20240604,165500,104420060,2570,2570,2570,2570,0
|
|
20240604,165400,104420060,2570,2570,2570,2570,0
|
|
20240604,165300,104420060,2570,2570,2570,2570,0
|
|
20240604,165200,104420060,2570,2570,2570,2570,0
|
|
20240604,165100,104420060,2570,2560,2570,2560,79
|
|
20240604,165000,104420060,2570,2570,2570,2570,0
|
|
20240604,164900,104420060,2570,2570,2570,2570,0
|
|
20240604,164800,104420060,2570,2570,2570,2570,0
|
|
20240604,164700,104420060,2570,2570,2570,2570,0
|
|
20240604,164600,104420060,2570,2570,2570,2570,0
|
|
20240604,164500,104420060,2570,2570,2570,2570,0
|
|
20240604,164400,104420060,2570,2570,2570,2570,0
|
|
20240604,164300,104420060,2570,2570,2570,2570,0
|
|
20240604,164200,104420060,2570,2570,2570,2570,0
|
|
20240604,164100,104420060,2570,2570,2570,2570,0
|
|
20240604,164000,104420060,2570,2570,2570,2570,0
|
|
20240604,163900,104420060,2570,2570,2570,2570,0
|
|
20240604,163800,104420060,2570,2570,2570,2570,0
|
|
20240604,163700,104420060,2570,2570,2570,2570,0
|
|
20240604,163600,104420060,2570,2570,2570,2570,0
|
|
20240604,163500,104420060,2570,2570,2570,2570,0
|
|
20240604,163400,104420060,2570,2570,2570,2570,0
|
|
20240604,163300,104420060,2570,2570,2570,2570,0
|
|
20240604,163200,104420060,2570,2570,2570,2570,0
|
|
20240604,163100,104420060,2570,2570,2570,2570,0
|
|
20240604,163000,104420060,2570,2570,2570,2570,0
|
|
20240604,162900,104420060,2570,2570,2570,2570,0
|
|
20240604,162800,104420060,2570,2570,2570,2570,0
|
|
20240604,162700,104420060,2570,2570,2570,2570,0
|
|
20240604,162600,104420060,2570,2570,2570,2570,0
|
|
20240604,162500,104420060,2570,2570,2570,2570,0
|
|
20240604,162400,104420060,2570,2570,2570,2570,0
|
|
20240604,162300,104420060,2570,2570,2570,2570,0
|
|
20240604,162200,104420060,2570,2570,2570,2570,0
|
|
20240604,162100,104420060,2570,2560,2570,2560,79
|
|
20240604,162000,104420060,2570,2570,2570,2570,0
|
|
20240604,161900,104420060,2570,2570,2570,2570,0
|
|
20240604,161800,104420060,2570,2570,2570,2570,0
|
|
20240604,161700,104420060,2570,2570,2570,2570,0
|
|
20240604,161600,104420060,2570,2570,2570,2570,0
|
|
20240604,161500,104420060,2570,2570,2570,2570,0
|
|
20240604,161400,104420060,2570,2570,2570,2570,0
|
|
20240604,161300,104420060,2570,2570,2570,2570,0
|
|
20240604,161200,104420060,2570,2570,2570,2570,0
|
|
20240604,161100,104420060,2570,2570,2570,2570,0
|
|
20240604,161000,104420060,2570,2570,2570,2570,0
|
|
20240604,160900,104420060,2570,2570,2570,2570,0
|
|
20240604,160800,104420060,2570,2570,2570,2570,0
|
|
20240604,160700,104420060,2570,2570,2570,2570,0
|
|
20240604,160600,104420060,2570,2570,2570,2570,0
|
|
20240604,160500,104420060,2570,2570,2570,2570,0
|
|
20240604,160400,104420060,2570,2570,2570,2570,0
|
|
20240604,160300,104420060,2570,2570,2570,2570,0
|
|
20240604,160200,104420060,2570,2570,2570,2570,0
|
|
20240604,160100,104420060,2570,2570,2570,2570,0
|
|
20240604,160000,104420060,2570,2570,2570,2570,0
|
|
20240604,155900,104420060,2570,2570,2570,2570,0
|
|
20240604,155800,104420060,2570,2570,2570,2570,0
|
|
20240604,155700,104420060,2570,2570,2570,2570,0
|
|
20240604,155600,104420060,2570,2570,2570,2570,0
|
|
20240604,155500,104420060,2570,2570,2570,2570,0
|
|
20240604,155400,104420060,2570,2570,2570,2570,0
|
|
20240604,155300,104420060,2570,2570,2570,2570,0
|
|
20240604,155200,104420060,2570,2570,2570,2570,0
|
|
20240604,155100,104420060,2570,2560,2570,2560,79
|
|
20240604,155000,104420060,2570,2570,2570,2570,0
|
|
20240604,154900,104420060,2570,2570,2570,2570,0
|
|
20240604,154800,104420060,2570,2570,2570,2570,0
|
|
20240604,154700,104420060,2570,2570,2570,2570,0
|
|
20240604,154600,104420060,2570,2570,2570,2570,0
|
|
20240604,154500,104420060,2570,2570,2570,2570,0
|
|
20240604,154400,104420060,2570,2570,2570,2570,0
|
|
20240604,154300,104420060,2570,2570,2570,2570,0
|
|
20240604,154200,104420060,2570,2570,2570,2570,0
|
|
20240604,154100,104420060,2570,2570,2570,2570,0
|
|
20240604,154000,104420060,2570,2570,2570,2570,0
|
|
20240604,153900,104420060,2570,2570,2570,2570,0
|
|
20240604,153800,104420060,2570,2570,2570,2570,0
|
|
20240604,153700,104420060,2570,2570,2570,2570,0
|
|
20240604,153600,104420060,2570,2570,2570,2570,0
|
|
20240604,153500,104420060,2570,2570,2570,2570,0
|
|
20240604,153400,104420060,2570,2570,2570,2570,0
|
|
20240604,153300,104420060,2570,2570,2570,2570,0
|
|
20240604,153200,104420060,2570,2570,2570,2570,0
|
|
20240604,153100,104420060,2570,2570,2570,2570,0
|
|
20240604,153000,104420060,2570,2570,2570,2570,0
|
|
20240604,152900,104420060,2570,2570,2570,2570,0
|
|
20240604,152800,104420060,2570,2570,2570,2570,0
|
|
20240604,152700,104420060,2570,2570,2570,2570,0
|
|
20240604,152600,104420060,2570,2570,2570,2570,0
|
|
20240604,152500,104420060,2570,2570,2570,2570,0
|
|
20240604,152400,104420060,2570,2570,2570,2570,0
|
|
20240604,152300,104420060,2570,2570,2570,2570,0
|
|
20240604,152200,104420060,2570,2570,2570,2570,0
|
|
20240604,152100,104420060,2570,2570,2570,2570,0
|
|
20240604,152000,104420060,2570,2570,2570,2570,0
|
|
20240604,151900,104420060,2570,2560,2570,2560,79
|
|
20240604,151800,104217810,2570,2570,2570,2570,0
|
|
20240604,151700,104217810,2570,2570,2570,2570,0
|
|
20240604,151600,104217810,2570,2560,2570,2560,36
|
|
20240604,151500,104125465,2560,2560,2560,2560,156
|
|
20240604,151400,103726105,2570,2570,2570,2570,0
|
|
20240604,151300,103726105,2570,2570,2570,2570,0
|
|
20240604,151200,103726105,2570,2570,2570,2570,0
|
|
20240604,151100,103726105,2570,2570,2570,2570,10
|
|
20240604,151000,103700405,2570,2570,2570,2570,0
|
|
20240604,150900,103700405,2570,2570,2570,2570,0
|
|
20240604,150800,103700405,2570,2570,2570,2570,21
|
|
20240604,150700,103646435,2570,2570,2570,2570,501
|
|
20240604,150600,102358865,2570,2570,2570,2570,1
|
|
20240604,150500,102356295,2570,2570,2570,2570,0
|
|
20240604,150400,102356295,2570,2570,2570,2570,0
|
|
20240604,150300,102356295,2570,2570,2570,2570,1000
|
|
20240604,150200,99786295,2570,2570,2570,2570,0
|
|
20240604,150100,99786295,2570,2570,2570,2570,0
|
|
20240604,150000,99786295,2570,2570,2570,2570,27
|
|
20240604,145900,99716905,2570,2570,2570,2570,0
|
|
20240604,145800,99716905,2570,2565,2570,2565,27
|
|
20240604,145700,99647555,2570,2570,2570,2570,0
|
|
20240604,145600,99647555,2570,2565,2570,2565,27
|
|
20240604,145500,99578205,2570,2570,2570,2570,0
|
|
20240604,145400,99578205,2570,2565,2570,2565,27
|
|
20240604,145300,99508855,2565,2565,2565,2565,0
|
|
20240604,145200,99508855,2565,2565,2565,2565,27
|
|
20240604,145100,99439600,2565,2565,2565,2565,0
|
|
20240604,145000,99439600,2565,2565,2565,2565,27
|
|
20240604,144900,99370345,2565,2565,2565,2565,0
|
|
20240604,144800,99370345,2565,2565,2565,2565,27
|
|
20240604,144700,99301090,2565,2565,2565,2565,0
|
|
20240604,144600,99301090,2565,2565,2565,2565,28
|
|
20240604,144500,99229270,2565,2565,2565,2565,0
|
|
20240604,144400,99229270,2565,2565,2565,2565,28
|
|
20240604,144300,99157450,2565,2565,2565,2565,20
|
|
20240604,144200,99106150,2565,2565,2565,2565,28
|
|
20240604,144100,99034330,2565,2565,2565,2565,0
|
|
20240604,144000,99034330,2565,2565,2565,2565,29
|
|
20240604,143900,98959945,2570,2570,2570,2570,0
|
|
20240604,143800,98959945,2570,2565,2570,2565,28
|
|
20240604,143700,98888025,2570,2565,2570,2565,28
|
|
20240604,143600,98816165,2565,2565,2565,2565,0
|
|
20240604,143500,98816165,2565,2565,2565,2565,29
|
|
20240604,143400,98741780,2565,2565,2565,2565,0
|
|
20240604,143300,98741780,2565,2565,2565,2565,29
|
|
20240604,143200,98667395,2565,2565,2565,2565,1
|
|
20240604,143100,98664830,2560,2560,2560,2560,125
|
|
20240604,143000,98344830,2565,2565,2565,2565,0
|
|
20240604,142900,98344830,2565,2565,2565,2565,29
|
|
20240604,142800,98270445,2565,2565,2565,2565,0
|
|
20240604,142700,98270445,2565,2565,2565,2565,29
|
|
20240604,142600,98196060,2555,2555,2555,2555,594
|
|
20240604,142500,96678390,2555,2555,2555,2555,29
|
|
20240604,142400,96604295,2555,2555,2555,2555,0
|
|
20240604,142300,96604295,2555,2550,2555,2550,46
|
|
20240604,142200,96486845,2555,2570,2570,2550,1773
|
|
20240604,142100,91965060,2565,2565,2565,2565,30
|
|
20240604,142000,91888110,2570,2570,2570,2570,0
|
|
20240604,141900,91888110,2570,2570,2570,2565,56
|
|
20240604,141800,91744270,2570,2570,2570,2570,66
|
|
20240604,141700,91574650,2570,2575,2575,2570,31
|
|
20240604,141600,91494970,2565,2550,2565,2550,2240
|
|
20240604,141500,85780905,2550,2550,2550,2550,0
|
|
20240604,141400,85780905,2550,2550,2550,2550,29
|
|
20240604,141300,85706955,2550,2550,2550,2550,0
|
|
20240604,141200,85706955,2550,2550,2550,2550,29
|
|
20240604,141100,85633005,2550,2550,2550,2550,0
|
|
20240604,141000,85633005,2550,2550,2550,2550,29
|
|
20240604,140900,85559055,2550,2550,2550,2550,0
|
|
20240604,140800,85559055,2550,2550,2550,2550,423
|
|
20240604,140700,84480405,2550,2550,2550,2550,0
|
|
20240604,140600,84480405,2550,2550,2550,2550,528
|
|
20240604,140500,83134005,2550,2550,2550,2550,0
|
|
20240604,140400,83134005,2550,2550,2550,2550,429
|
|
20240604,140300,82040055,2550,2550,2550,2550,0
|
|
20240604,140200,82040055,2550,2550,2550,2550,2105
|
|
20240604,140100,76672305,2550,2550,2550,2550,0
|
|
20240604,140000,76672305,2550,2550,2550,2545,3955
|
|
20240604,135900,66587085,2550,2550,2550,2550,1000
|
|
20240604,135800,64037085,2550,2550,2550,2550,0
|
|
20240604,135700,64037085,2550,2550,2550,2550,0
|
|
20240604,135600,64037085,2550,2550,2550,2550,0
|
|
20240604,135500,64037085,2550,2550,2550,2550,0
|
|
20240604,135400,64037085,2550,2550,2550,2550,0
|
|
20240604,135300,64037085,2550,2550,2550,2550,0
|
|
20240604,135200,64037085,2550,2550,2550,2550,0
|
|
20240604,135100,64037085,2550,2550,2550,2550,0
|
|
20240604,135000,64037085,2550,2550,2550,2550,0
|
|
20240604,134900,64037085,2550,2550,2550,2550,0
|
|
20240604,134800,64037085,2550,2550,2550,2550,1
|
|
20240604,134700,64034535,2545,2545,2545,2545,11
|
|
20240604,134600,64006540,2550,2550,2550,2550,0
|
|
20240604,134500,64006540,2550,2550,2550,2550,0
|
|
20240604,134400,64006540,2550,2550,2550,2550,0
|
|
20240604,134300,64006540,2550,2550,2550,2550,0
|
|
20240604,134200,64006540,2550,2550,2550,2550,0
|
|
20240604,134100,64006540,2550,2550,2550,2550,0
|
|
20240604,134000,64006540,2550,2550,2550,2550,0
|
|
20240604,133900,64006540,2550,2550,2550,2550,74
|
|
20240604,133800,63817840,2550,2550,2550,2550,20
|
|
20240604,133700,63766840,2550,2550,2550,2550,0
|
|
20240604,133600,63766840,2550,2550,2550,2550,0
|
|
20240604,133500,63766840,2550,2550,2550,2550,0
|
|
20240604,133400,63766840,2550,2550,2550,2550,0
|
|
20240604,133300,63766840,2550,2550,2550,2550,74
|
|
20240604,133200,63578140,2550,2550,2550,2550,0
|
|
20240604,133100,63578140,2550,2550,2550,2550,0
|
|
20240604,133000,63578140,2550,2550,2550,2550,0
|
|
20240604,132900,63578140,2550,2550,2550,2550,0
|
|
20240604,132800,63578140,2550,2550,2550,2550,0
|
|
20240604,132700,63578140,2550,2550,2550,2550,1000
|
|
20240604,132600,61028140,2550,2550,2550,2550,2001
|
|
20240604,132500,55925590,2545,2545,2545,2545,463
|
|
20240604,132400,54747255,2545,2545,2545,2545,0
|
|
20240604,132300,54747255,2545,2545,2545,2545,0
|
|
20240604,132200,54747255,2545,2545,2545,2545,0
|
|
20240604,132100,54747255,2545,2545,2545,2545,0
|
|
20240604,132000,54747255,2545,2545,2545,2545,0
|
|
20240604,131900,54747255,2545,2545,2545,2545,0
|
|
20240604,131800,54747255,2545,2545,2545,2545,0
|
|
20240604,131700,54747255,2545,2545,2545,2545,0
|
|
20240604,131600,54747255,2545,2545,2545,2545,0
|
|
20240604,131500,54747255,2545,2545,2545,2545,0
|
|
20240604,131400,54747255,2545,2545,2545,2545,0
|
|
20240604,131300,54747255,2545,2545,2545,2545,0
|
|
20240604,131200,54747255,2545,2545,2545,2545,0
|
|
20240604,131100,54747255,2545,2545,2545,2545,0
|
|
20240604,131000,54747255,2545,2545,2545,2545,215
|
|
20240604,130900,54200080,2545,2545,2545,2545,0
|
|
20240604,130800,54200080,2545,2545,2545,2545,0
|
|
20240604,130700,54200080,2545,2545,2545,2545,0
|
|
20240604,130600,54200080,2545,2545,2545,2545,0
|
|
20240604,130500,54200080,2545,2545,2545,2545,0
|
|
20240604,130400,54200080,2545,2545,2545,2545,0
|
|
20240604,130300,54200080,2545,2545,2545,2545,0
|
|
20240604,130200,54200080,2545,2545,2545,2545,0
|
|
20240604,130100,54200080,2545,2545,2545,2545,0
|
|
20240604,130000,54200080,2545,2545,2545,2545,0
|
|
20240604,125900,54200080,2545,2545,2545,2545,0
|
|
20240604,125800,54200080,2545,2545,2545,2545,0
|
|
20240604,125700,54200080,2545,2545,2545,2545,10
|
|
20240604,125600,54174630,2545,2545,2545,2545,0
|
|
20240604,125500,54174630,2545,2545,2545,2545,0
|
|
20240604,125400,54174630,2545,2545,2545,2545,0
|
|
20240604,125300,54174630,2545,2545,2545,2545,0
|
|
20240604,125200,54174630,2545,2545,2545,2545,0
|
|
20240604,125100,54174630,2545,2545,2545,2545,0
|
|
20240604,125000,54174630,2545,2545,2545,2545,1
|
|
20240604,124900,54172085,2545,2545,2545,2545,0
|
|
20240604,124800,54172085,2545,2545,2545,2545,127
|
|
20240604,124700,53848870,2545,2545,2545,2545,351
|
|
20240604,124600,52955575,2545,2545,2545,2545,0
|
|
20240604,124500,52955575,2545,2545,2545,2545,0
|
|
20240604,124400,52955575,2545,2545,2545,2545,0
|
|
20240604,124300,52955575,2545,2545,2545,2545,0
|
|
20240604,124200,52955575,2545,2545,2545,2545,1
|
|
20240604,124100,52953030,2540,2540,2540,2540,0
|
|
20240604,124000,52953030,2540,2540,2540,2540,0
|
|
20240604,123900,52953030,2540,2540,2540,2540,0
|
|
20240604,123800,52953030,2540,2540,2540,2540,0
|
|
20240604,123700,52953030,2540,2540,2540,2540,126
|
|
20240604,123600,52632990,2540,2540,2540,2540,186
|
|
20240604,123500,52160550,2545,2545,2545,2545,0
|
|
20240604,123400,52160550,2545,2545,2545,2545,0
|
|
20240604,123300,52160550,2545,2545,2545,2545,0
|
|
20240604,123200,52160550,2545,2545,2545,2545,0
|
|
20240604,123100,52160550,2545,2545,2545,2545,0
|
|
20240604,123000,52160550,2545,2545,2545,2545,0
|
|
20240604,122900,52160550,2545,2545,2545,2545,37
|
|
20240604,122800,52066385,2545,2545,2545,2545,0
|
|
20240604,122700,52066385,2545,2545,2545,2545,0
|
|
20240604,122600,52066385,2545,2545,2545,2545,0
|
|
20240604,122500,52066385,2545,2545,2545,2545,0
|
|
20240604,122400,52066385,2545,2545,2545,2545,0
|
|
20240604,122300,52066385,2545,2545,2545,2545,6
|
|
20240604,122200,52051115,2545,2545,2545,2545,0
|
|
20240604,122100,52051115,2545,2545,2545,2545,14
|
|
20240604,122000,52015485,2545,2545,2545,2545,6
|
|
20240604,121900,52000215,2545,2545,2545,2545,4
|
|
20240604,121800,51990035,2545,2545,2545,2545,6
|
|
20240604,121700,51974765,2545,2545,2545,2545,18
|
|
20240604,121600,51928955,2545,2545,2545,2545,1
|
|
20240604,121500,51926410,2545,2545,2545,2545,0
|
|
20240604,121400,51926410,2545,2545,2545,2545,31
|
|
20240604,121300,51847515,2545,2545,2545,2545,0
|
|
20240604,121200,51847515,2545,2545,2545,2545,3
|
|
20240604,121100,51839880,2545,2545,2545,2545,155
|
|
20240604,121000,51445405,2545,2545,2545,2545,3
|
|
20240604,120900,51437770,2545,2545,2545,2545,0
|
|
20240604,120800,51437770,2545,2545,2545,2545,0
|
|
20240604,120700,51437770,2545,2545,2545,2545,10
|
|
20240604,120600,51412320,2545,2545,2545,2545,0
|
|
20240604,120500,51412320,2545,2545,2545,2545,0
|
|
20240604,120400,51412320,2545,2545,2545,2545,0
|
|
20240604,120300,51412320,2545,2545,2545,2545,0
|
|
20240604,120200,51412320,2545,2545,2545,2545,0
|
|
20240604,120100,51412320,2545,2545,2545,2545,0
|
|
20240604,120000,51412320,2545,2545,2545,2545,0
|
|
20240604,115900,51412320,2545,2545,2545,2545,451
|
|
20240604,115800,50264525,2540,2540,2540,2540,0
|
|
20240604,115700,50264525,2540,2540,2540,2540,0
|
|
20240604,115600,50264525,2540,2540,2540,2540,0
|
|
20240604,115500,50264525,2540,2540,2540,2540,0
|
|
20240604,115400,50264525,2540,2540,2540,2540,0
|
|
20240604,115300,50264525,2540,2540,2540,2540,0
|
|
20240604,115200,50264525,2540,2540,2540,2540,0
|
|
20240604,115100,50264525,2540,2540,2540,2540,0
|
|
20240604,115000,50264525,2540,2540,2540,2540,66
|
|
20240604,114900,50096885,2540,2540,2540,2540,9
|
|
20240604,114800,50074025,2545,2545,2545,2545,0
|
|
20240604,114700,50074025,2545,2545,2545,2545,0
|
|
20240604,114600,50074025,2545,2545,2545,2545,0
|
|
20240604,114500,50074025,2545,2545,2545,2545,0
|
|
20240604,114400,50074025,2545,2545,2545,2545,4
|
|
20240604,114300,50063845,2545,2545,2545,2545,0
|
|
20240604,114200,50063845,2545,2540,2545,2540,515
|
|
20240604,114100,48755690,2545,2545,2545,2545,0
|
|
20240604,114000,48755690,2545,2545,2545,2545,0
|
|
20240604,113900,48755690,2545,2545,2545,2545,0
|
|
20240604,113800,48755690,2545,2545,2545,2545,0
|
|
20240604,113700,48755690,2545,2545,2545,2545,0
|
|
20240604,113600,48755690,2545,2545,2545,2545,1
|
|
20240604,113500,48753145,2540,2540,2540,2540,0
|
|
20240604,113400,48753145,2540,2540,2540,2540,300
|
|
20240604,113300,47991145,2545,2545,2545,2545,0
|
|
20240604,113200,47991145,2545,2545,2545,2545,0
|
|
20240604,113100,47991145,2545,2545,2545,2545,108
|
|
20240604,113000,47716285,2550,2550,2550,2550,0
|
|
20240604,112900,47716285,2550,2550,2550,2550,0
|
|
20240604,112800,47716285,2550,2550,2550,2550,0
|
|
20240604,112700,47716285,2550,2550,2550,2550,0
|
|
20240604,112600,47716285,2550,2550,2550,2550,0
|
|
20240604,112500,47716285,2550,2550,2550,2550,0
|
|
20240604,112400,47716285,2550,2550,2550,2550,0
|
|
20240604,112300,47716285,2550,2550,2550,2550,0
|
|
20240604,112200,47716285,2550,2550,2550,2550,0
|
|
20240604,112100,47716285,2550,2550,2550,2550,0
|
|
20240604,112000,47716285,2550,2550,2550,2550,50
|
|
20240604,111900,47588785,2550,2550,2550,2550,0
|
|
20240604,111800,47588785,2550,2550,2550,2550,1
|
|
20240604,111700,47586235,2550,2550,2550,2550,0
|
|
20240604,111600,47586235,2550,2550,2550,2550,0
|
|
20240604,111500,47586235,2550,2550,2550,2550,0
|
|
20240604,111400,47586235,2550,2550,2550,2550,0
|
|
20240604,111300,47586235,2550,2550,2550,2550,0
|
|
20240604,111200,47586235,2550,2550,2550,2550,0
|
|
20240604,111100,47586235,2550,2550,2550,2550,0
|
|
20240604,111000,47586235,2550,2550,2550,2550,0
|
|
20240604,110900,47586235,2550,2550,2550,2550,52
|
|
20240604,110800,47453635,2550,2550,2550,2550,0
|
|
20240604,110700,47453635,2550,2550,2550,2550,0
|
|
20240604,110600,47453635,2550,2550,2550,2550,0
|
|
20240604,110500,47453635,2550,2550,2550,2550,0
|
|
20240604,110400,47453635,2550,2550,2550,2550,0
|
|
20240604,110300,47453635,2550,2550,2550,2550,0
|
|
20240604,110200,47453635,2550,2550,2550,2550,0
|
|
20240604,110100,47453635,2550,2550,2550,2550,0
|
|
20240604,110000,47453635,2550,2550,2550,2550,0
|
|
20240604,105900,47453635,2550,2550,2550,2550,0
|
|
20240604,105800,47453635,2550,2550,2550,2550,1
|
|
20240604,105700,47451085,2545,2545,2545,2545,0
|
|
20240604,105600,47451085,2545,2545,2545,2545,0
|
|
20240604,105500,47451085,2545,2545,2545,2545,0
|
|
20240604,105400,47451085,2545,2545,2545,2545,0
|
|
20240604,105300,47451085,2545,2545,2545,2545,0
|
|
20240604,105200,47451085,2545,2545,2545,2545,0
|
|
20240604,105100,47451085,2545,2545,2545,2545,0
|
|
20240604,105000,47451085,2545,2545,2545,2545,0
|
|
20240604,104900,47451085,2545,2545,2545,2545,100
|
|
20240604,104800,47196585,2545,2545,2545,2545,0
|
|
20240604,104700,47196585,2545,2545,2545,2545,0
|
|
20240604,104600,47196585,2545,2545,2545,2545,0
|
|
20240604,104500,47196585,2545,2545,2545,2545,0
|
|
20240604,104400,47196585,2545,2545,2545,2545,0
|
|
20240604,104300,47196585,2545,2545,2545,2545,2
|
|
20240604,104200,47191495,2550,2550,2550,2550,0
|
|
20240604,104100,47191495,2550,2550,2550,2550,0
|
|
20240604,104000,47191495,2550,2550,2550,2550,0
|
|
20240604,103900,47191495,2550,2550,2550,2550,0
|
|
20240604,103800,47191495,2550,2550,2550,2550,0
|
|
20240604,103700,47191495,2550,2550,2550,2550,0
|
|
20240604,103600,47191495,2550,2550,2550,2550,0
|
|
20240604,103500,47191495,2550,2550,2550,2550,0
|
|
20240604,103400,47191495,2550,2550,2550,2550,0
|
|
20240604,103300,47191495,2550,2550,2550,2550,0
|
|
20240604,103200,47191495,2550,2550,2550,2550,0
|
|
20240604,103100,47191495,2550,2550,2550,2550,0
|
|
20240604,103000,47191495,2550,2550,2550,2550,0
|
|
20240604,102900,47191495,2550,2550,2550,2550,0
|
|
20240604,102800,47191495,2550,2550,2550,2550,0
|
|
20240604,102700,47191495,2550,2550,2550,2550,0
|
|
20240604,102600,47191495,2550,2550,2550,2550,0
|
|
20240604,102500,47191495,2550,2550,2550,2550,0
|
|
20240604,102400,47191495,2550,2550,2550,2550,0
|
|
20240604,102300,47191495,2550,2550,2550,2550,0
|
|
20240604,102200,47191495,2550,2550,2550,2550,0
|
|
20240604,102100,47191495,2550,2550,2550,2550,2
|
|
20240604,102000,47186395,2550,2550,2550,2550,0
|
|
20240604,101900,47186395,2550,2550,2550,2550,194
|
|
20240604,101800,46691695,2550,2550,2550,2550,0
|
|
20240604,101700,46691695,2550,2550,2550,2550,0
|
|
20240604,101600,46691695,2550,2550,2550,2550,0
|
|
20240604,101500,46691695,2550,2550,2550,2550,0
|
|
20240604,101400,46691695,2550,2550,2550,2550,0
|
|
20240604,101300,46691695,2550,2550,2550,2550,0
|
|
20240604,101200,46691695,2550,2550,2550,2550,0
|
|
20240604,101100,46691695,2550,2550,2550,2550,0
|
|
20240604,101000,46691695,2550,2550,2550,2550,0
|
|
20240604,100900,46691695,2550,2550,2550,2550,0
|
|
20240604,100800,46691695,2550,2550,2550,2550,0
|
|
20240604,100700,46691695,2550,2550,2550,2550,0
|
|
20240604,100600,46691695,2550,2550,2550,2550,0
|
|
20240604,100500,46691695,2550,2550,2550,2550,0
|
|
20240604,100400,46691695,2550,2540,2550,2540,402
|
|
20240604,100300,45670600,2550,2550,2550,2550,0
|
|
20240604,100200,45670600,2550,2550,2550,2550,0
|
|
20240604,100100,45670600,2550,2550,2550,2550,0
|
|
20240604,100000,45670600,2550,2550,2550,2550,0
|
|
20240604,095900,45670600,2550,2550,2550,2550,0
|
|
20240604,095800,45670600,2550,2550,2550,2550,0
|
|
20240604,095700,45670600,2550,2550,2550,2550,320
|
|
20240604,095600,44854600,2545,2545,2545,2545,0
|
|
20240604,095500,44854600,2545,2545,2545,2545,0
|
|
20240604,095400,44854600,2545,2545,2545,2545,0
|
|
20240604,095300,44854600,2545,2545,2545,2545,134
|
|
20240604,095200,44513570,2545,2545,2545,2545,35
|
|
20240604,095100,44424495,2540,2540,2540,2540,0
|
|
20240604,095000,44424495,2540,2540,2540,2540,25
|
|
20240604,094900,44360995,2545,2545,2545,2545,2
|
|
20240604,094800,44355905,2545,2545,2545,2545,0
|
|
20240604,094700,44355905,2545,2545,2545,2545,0
|
|
20240604,094600,44355905,2545,2545,2545,2545,0
|
|
20240604,094500,44355905,2545,2545,2545,2545,41
|
|
20240604,094400,44251560,2545,2540,2545,2540,89
|
|
20240604,094300,44025305,2540,2540,2540,2540,49
|
|
20240604,094200,43900845,2540,2540,2540,2540,79
|
|
20240604,094100,43700185,2535,2535,2535,2535,0
|
|
20240604,094000,43700185,2535,2535,2535,2535,0
|
|
20240604,093900,43700185,2535,2535,2535,2535,0
|
|
20240604,093800,43700185,2535,2545,2545,2535,3002
|
|
20240604,093700,36066910,2550,2550,2550,2550,100
|
|
20240604,093600,35811910,2550,2550,2550,2550,300
|
|
20240604,093500,35046910,2550,2550,2550,2550,100
|
|
20240604,093400,34791910,2550,2550,2550,2550,905
|
|
20240604,093300,32484160,2550,2550,2550,2550,790
|
|
20240604,093200,30469660,2550,2550,2550,2550,0
|
|
20240604,093100,30469660,2550,2550,2550,2550,0
|
|
20240604,093000,30469660,2550,2550,2550,2550,0
|
|
20240604,092900,30469660,2550,2550,2550,2550,0
|
|
20240604,092800,30469660,2550,2550,2550,2550,529
|
|
20240604,092700,29120710,2545,2545,2545,2545,471
|
|
20240604,092600,27922015,2540,2540,2540,2540,300
|
|
20240604,092500,27160015,2545,2545,2545,2545,0
|
|
20240604,092400,27160015,2545,2545,2545,2545,0
|
|
20240604,092300,27160015,2545,2545,2545,2545,181
|
|
20240604,092200,26699370,2550,2545,2550,2545,2
|
|
20240604,092100,26694275,2540,2540,2540,2540,0
|
|
20240604,092000,26694275,2540,2540,2540,2540,0
|
|
20240604,091900,26694275,2540,2540,2540,2540,0
|
|
20240604,091800,26694275,2540,2540,2540,2540,0
|
|
20240604,091700,26694275,2540,2540,2540,2540,0
|
|
20240604,091600,26694275,2540,2575,2575,2540,4684
|
|
20240604,091500,14724885,2585,2585,2585,2585,0
|
|
20240604,091400,14724885,2585,2585,2585,2585,0
|
|
20240604,091300,14724885,2585,2585,2585,2585,0
|
|
20240604,091200,14724885,2585,2585,2585,2585,100
|
|
20240604,091100,14466385,2590,2590,2590,2590,0
|
|
20240604,091000,14466385,2590,2590,2590,2590,0
|
|
20240604,090900,14466385,2590,2590,2590,2590,0
|
|
20240604,090800,14466385,2590,2590,2590,2590,2
|
|
20240604,090700,14461205,2595,2595,2595,2595,0
|
|
20240604,090600,14461205,2595,2595,2595,2595,0
|
|
20240604,090500,14461205,2595,2595,2595,2595,0
|
|
20240604,090400,14461205,2595,2595,2595,2595,8
|
|
20240604,090300,14440445,2580,2580,2580,2580,0
|
|
20240604,090200,14440445,2580,2595,2595,2580,1799
|
|
20240604,090100,9790390,2620,2630,2630,2585,97
|
|
20240604,090000,9537570,2585,2575,2585,2575,3700
|