630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,192700,234577595,2450,2450,2450,2450,1123
|
|
20240607,192600,234577595,2450,2450,2450,2450,0
|
|
20240607,192500,234577595,2450,2450,2450,2450,0
|
|
20240607,192400,234577595,2450,2450,2450,2450,0
|
|
20240607,192300,234577595,2450,2450,2450,2450,0
|
|
20240607,192200,234577595,2450,2450,2450,2450,0
|
|
20240607,192100,234577595,2450,2450,2450,2450,0
|
|
20240607,192000,234577595,2450,2450,2450,2450,0
|
|
20240607,191900,234577595,2450,2450,2450,2450,0
|
|
20240607,191800,234577595,2450,2450,2450,2450,0
|
|
20240607,191700,234577595,2450,2450,2450,2450,0
|
|
20240607,191600,234577595,2450,2450,2450,2450,0
|
|
20240607,191500,234577595,2450,2450,2450,2450,0
|
|
20240607,191400,234577595,2450,2450,2450,2450,0
|
|
20240607,191300,234577595,2450,2450,2450,2450,0
|
|
20240607,191200,234577595,2450,2450,2450,2450,0
|
|
20240607,191100,234577595,2450,2450,2450,2450,0
|
|
20240607,191000,234577595,2450,2450,2450,2450,0
|
|
20240607,190900,234577595,2450,2450,2450,2450,0
|
|
20240607,190800,234577595,2450,2450,2450,2450,0
|
|
20240607,190700,234577595,2450,2450,2450,2450,0
|
|
20240607,190600,234577595,2450,2450,2450,2450,0
|
|
20240607,190500,234577595,2450,2450,2450,2450,0
|
|
20240607,190400,234577595,2450,2450,2450,2450,0
|
|
20240607,190300,234577595,2450,2450,2450,2450,0
|
|
20240607,190200,234577595,2450,2450,2450,2450,0
|
|
20240607,190100,234577595,2450,2450,2450,2450,0
|
|
20240607,190000,234577595,2450,2450,2450,2450,0
|
|
20240607,185900,234577595,2450,2450,2450,2450,0
|
|
20240607,185800,234577595,2450,2450,2450,2450,0
|
|
20240607,185700,234577595,2450,2450,2450,2450,1123
|
|
20240607,185600,234577595,2450,2450,2450,2450,0
|
|
20240607,185500,234577595,2450,2450,2450,2450,0
|
|
20240607,185400,234577595,2450,2450,2450,2450,0
|
|
20240607,185300,234577595,2450,2450,2450,2450,0
|
|
20240607,185200,234577595,2450,2450,2450,2450,0
|
|
20240607,185100,234577595,2450,2450,2450,2450,0
|
|
20240607,185000,234577595,2450,2450,2450,2450,0
|
|
20240607,184900,234577595,2450,2450,2450,2450,0
|
|
20240607,184800,234577595,2450,2450,2450,2450,0
|
|
20240607,184700,234577595,2450,2450,2450,2450,0
|
|
20240607,184600,234577595,2450,2450,2450,2450,0
|
|
20240607,184500,234577595,2450,2450,2450,2450,0
|
|
20240607,184400,234577595,2450,2450,2450,2450,0
|
|
20240607,184300,234577595,2450,2450,2450,2450,0
|
|
20240607,184200,234577595,2450,2450,2450,2450,0
|
|
20240607,184100,234577595,2450,2450,2450,2450,0
|
|
20240607,184000,234577595,2450,2450,2450,2450,0
|
|
20240607,183900,234577595,2450,2450,2450,2450,0
|
|
20240607,183800,234577595,2450,2450,2450,2450,0
|
|
20240607,183700,234577595,2450,2450,2450,2450,0
|
|
20240607,183600,234577595,2450,2450,2450,2450,0
|
|
20240607,183500,234577595,2450,2450,2450,2450,0
|
|
20240607,183400,234577595,2450,2450,2450,2450,0
|
|
20240607,183300,234577595,2450,2450,2450,2450,0
|
|
20240607,183200,234577595,2450,2450,2450,2450,0
|
|
20240607,183100,234577595,2450,2450,2450,2450,0
|
|
20240607,183000,234577595,2450,2450,2450,2450,0
|
|
20240607,182900,234577595,2450,2450,2450,2450,0
|
|
20240607,182800,234577595,2450,2450,2450,2450,0
|
|
20240607,182700,234577595,2450,2450,2450,2450,1123
|
|
20240607,182600,234577595,2450,2450,2450,2450,0
|
|
20240607,182500,234577595,2450,2450,2450,2450,0
|
|
20240607,182400,234577595,2450,2450,2450,2450,0
|
|
20240607,182300,234577595,2450,2450,2450,2450,0
|
|
20240607,182200,234577595,2450,2450,2450,2450,0
|
|
20240607,182100,234577595,2450,2450,2450,2450,0
|
|
20240607,182000,234577595,2450,2450,2450,2450,0
|
|
20240607,181900,234577595,2450,2450,2450,2450,0
|
|
20240607,181800,234577595,2450,2450,2450,2450,0
|
|
20240607,181700,234577595,2450,2450,2450,2450,0
|
|
20240607,181600,234577595,2450,2450,2450,2450,0
|
|
20240607,181500,234577595,2450,2450,2450,2450,0
|
|
20240607,181400,234577595,2450,2450,2450,2450,0
|
|
20240607,181300,234577595,2450,2450,2450,2450,0
|
|
20240607,181200,234577595,2450,2450,2450,2450,0
|
|
20240607,181100,234577595,2450,2450,2450,2450,0
|
|
20240607,181000,234577595,2450,2450,2450,2450,0
|
|
20240607,180900,234577595,2450,2450,2450,2450,0
|
|
20240607,180800,234577595,2450,2450,2450,2450,0
|
|
20240607,180700,234577595,2450,2450,2450,2450,0
|
|
20240607,180600,234577595,2450,2450,2450,2450,0
|
|
20240607,180500,234577595,2450,2450,2450,2450,0
|
|
20240607,180400,234577595,2450,2450,2450,2450,0
|
|
20240607,180300,234577595,2450,2450,2450,2450,0
|
|
20240607,180200,234577595,2450,2450,2450,2450,0
|
|
20240607,180100,234577595,2450,2450,2450,2450,0
|
|
20240607,180000,234577595,2450,2450,2450,2450,0
|
|
20240607,175900,234577595,2450,2450,2450,2450,0
|
|
20240607,175800,234577595,2450,2450,2450,2450,0
|
|
20240607,175700,234577595,2450,2450,2450,2450,1123
|
|
20240607,175600,234577595,2450,2450,2450,2450,0
|
|
20240607,175500,234577595,2450,2450,2450,2450,0
|
|
20240607,175400,234577595,2450,2450,2450,2450,0
|
|
20240607,175300,234577595,2450,2450,2450,2450,0
|
|
20240607,175200,234577595,2450,2450,2450,2450,0
|
|
20240607,175100,234577595,2450,2450,2450,2450,0
|
|
20240607,175000,234577595,2450,2450,2450,2450,0
|
|
20240607,174900,234577595,2450,2450,2450,2450,0
|
|
20240607,174800,234577595,2450,2450,2450,2450,0
|
|
20240607,174700,234577595,2450,2450,2450,2450,0
|
|
20240607,174600,234577595,2450,2450,2450,2450,0
|
|
20240607,174500,234577595,2450,2450,2450,2450,0
|
|
20240607,174400,234577595,2450,2450,2450,2450,0
|
|
20240607,174300,234577595,2450,2450,2450,2450,0
|
|
20240607,174200,234577595,2450,2450,2450,2450,0
|
|
20240607,174100,234577595,2450,2450,2450,2450,0
|
|
20240607,174000,234577595,2450,2450,2450,2450,0
|
|
20240607,173900,234577595,2450,2450,2450,2450,0
|
|
20240607,173800,234577595,2450,2450,2450,2450,0
|
|
20240607,173700,234577595,2450,2450,2450,2450,0
|
|
20240607,173600,234577595,2450,2450,2450,2450,0
|
|
20240607,173500,234577595,2450,2450,2450,2450,0
|
|
20240607,173400,234577595,2450,2450,2450,2450,0
|
|
20240607,173300,234577595,2450,2450,2450,2450,0
|
|
20240607,173200,234577595,2450,2450,2450,2450,0
|
|
20240607,173100,234577595,2450,2450,2450,2450,0
|
|
20240607,173000,234577595,2450,2450,2450,2450,0
|
|
20240607,172900,234577595,2450,2450,2450,2450,0
|
|
20240607,172800,234577595,2450,2450,2450,2450,0
|
|
20240607,172700,234577595,2450,2450,2450,2450,1123
|
|
20240607,172600,234577595,2450,2450,2450,2450,0
|
|
20240607,172500,234577595,2450,2450,2450,2450,0
|
|
20240607,172400,234577595,2450,2450,2450,2450,0
|
|
20240607,172300,234577595,2450,2450,2450,2450,0
|
|
20240607,172200,234577595,2450,2450,2450,2450,0
|
|
20240607,172100,234577595,2450,2450,2450,2450,0
|
|
20240607,172000,234577595,2450,2450,2450,2450,0
|
|
20240607,171900,234577595,2450,2450,2450,2450,0
|
|
20240607,171800,234577595,2450,2450,2450,2450,0
|
|
20240607,171700,234577595,2450,2450,2450,2450,0
|
|
20240607,171600,234577595,2450,2450,2450,2450,0
|
|
20240607,171500,234577595,2450,2450,2450,2450,0
|
|
20240607,171400,234577595,2450,2450,2450,2450,0
|
|
20240607,171300,234577595,2450,2450,2450,2450,0
|
|
20240607,171200,234577595,2450,2450,2450,2450,0
|
|
20240607,171100,234577595,2450,2450,2450,2450,0
|
|
20240607,171000,234577595,2450,2450,2450,2450,0
|
|
20240607,170900,234577595,2450,2450,2450,2450,0
|
|
20240607,170800,234577595,2450,2450,2450,2450,0
|
|
20240607,170700,234577595,2450,2450,2450,2450,0
|
|
20240607,170600,234577595,2450,2450,2450,2450,0
|
|
20240607,170500,234577595,2450,2450,2450,2450,0
|
|
20240607,170400,234577595,2450,2450,2450,2450,0
|
|
20240607,170300,234577595,2450,2450,2450,2450,0
|
|
20240607,170200,234577595,2450,2450,2450,2450,0
|
|
20240607,170100,234577595,2450,2450,2450,2450,0
|
|
20240607,170000,234577595,2450,2450,2450,2450,0
|
|
20240607,165900,234577595,2450,2450,2450,2450,0
|
|
20240607,165800,234577595,2450,2450,2450,2450,0
|
|
20240607,165700,234577595,2450,2450,2450,2450,1123
|
|
20240607,165600,234577595,2450,2450,2450,2450,0
|
|
20240607,165500,234577595,2450,2450,2450,2450,0
|
|
20240607,165400,234577595,2450,2450,2450,2450,0
|
|
20240607,165300,234577595,2450,2450,2450,2450,0
|
|
20240607,165200,234577595,2450,2450,2450,2450,0
|
|
20240607,165100,234577595,2450,2450,2450,2450,0
|
|
20240607,165000,234577595,2450,2450,2450,2450,0
|
|
20240607,164900,234577595,2450,2450,2450,2450,0
|
|
20240607,164800,234577595,2450,2450,2450,2450,0
|
|
20240607,164700,234577595,2450,2450,2450,2450,0
|
|
20240607,164600,234577595,2450,2450,2450,2450,0
|
|
20240607,164500,234577595,2450,2450,2450,2450,0
|
|
20240607,164400,234577595,2450,2450,2450,2450,0
|
|
20240607,164300,234577595,2450,2450,2450,2450,0
|
|
20240607,164200,234577595,2450,2450,2450,2450,0
|
|
20240607,164100,234577595,2450,2450,2450,2450,0
|
|
20240607,164000,234577595,2450,2450,2450,2450,0
|
|
20240607,163900,234577595,2450,2450,2450,2450,0
|
|
20240607,163800,234577595,2450,2450,2450,2450,0
|
|
20240607,163700,234577595,2450,2450,2450,2450,0
|
|
20240607,163600,234577595,2450,2450,2450,2450,0
|
|
20240607,163500,234577595,2450,2450,2450,2450,0
|
|
20240607,163400,234577595,2450,2450,2450,2450,0
|
|
20240607,163300,234577595,2450,2450,2450,2450,0
|
|
20240607,163200,234577595,2450,2450,2450,2450,0
|
|
20240607,163100,234577595,2450,2450,2450,2450,0
|
|
20240607,163000,234577595,2450,2450,2450,2450,0
|
|
20240607,162900,234577595,2450,2450,2450,2450,0
|
|
20240607,162800,234577595,2450,2450,2450,2450,0
|
|
20240607,162700,234577595,2450,2450,2450,2450,1123
|
|
20240607,162600,234577595,2450,2450,2450,2450,0
|
|
20240607,162500,234577595,2450,2450,2450,2450,0
|
|
20240607,162400,234577595,2450,2450,2450,2450,0
|
|
20240607,162300,234577595,2450,2450,2450,2450,0
|
|
20240607,162200,234577595,2450,2450,2450,2450,0
|
|
20240607,162100,234577595,2450,2450,2450,2450,0
|
|
20240607,162000,234577595,2450,2450,2450,2450,0
|
|
20240607,161900,234577595,2450,2450,2450,2450,0
|
|
20240607,161800,234577595,2450,2450,2450,2450,0
|
|
20240607,161700,234577595,2450,2450,2450,2450,0
|
|
20240607,161600,234577595,2450,2450,2450,2450,0
|
|
20240607,161500,234577595,2450,2450,2450,2450,0
|
|
20240607,161400,234577595,2450,2450,2450,2450,0
|
|
20240607,161300,234577595,2450,2450,2450,2450,0
|
|
20240607,161200,234577595,2450,2450,2450,2450,0
|
|
20240607,161100,234577595,2450,2450,2450,2450,0
|
|
20240607,161000,234577595,2450,2450,2450,2450,0
|
|
20240607,160900,234577595,2450,2450,2450,2450,0
|
|
20240607,160800,234577595,2450,2450,2450,2450,0
|
|
20240607,160700,234577595,2450,2450,2450,2450,0
|
|
20240607,160600,234577595,2450,2450,2450,2450,0
|
|
20240607,160500,234577595,2450,2450,2450,2450,0
|
|
20240607,160400,234577595,2450,2450,2450,2450,0
|
|
20240607,160300,234577595,2450,2450,2450,2450,0
|
|
20240607,160200,234577595,2450,2450,2450,2450,0
|
|
20240607,160100,234577595,2450,2450,2450,2450,0
|
|
20240607,160000,234577595,2450,2450,2450,2450,0
|
|
20240607,155900,234577595,2450,2450,2450,2450,0
|
|
20240607,155800,234577595,2450,2450,2450,2450,0
|
|
20240607,155700,234577595,2450,2450,2450,2450,1123
|
|
20240607,155600,234577595,2450,2450,2450,2450,0
|
|
20240607,155500,234577595,2450,2450,2450,2450,0
|
|
20240607,155400,234577595,2450,2450,2450,2450,0
|
|
20240607,155300,234577595,2450,2450,2450,2450,0
|
|
20240607,155200,234577595,2450,2450,2450,2450,0
|
|
20240607,155100,234577595,2450,2450,2450,2450,0
|
|
20240607,155000,234577595,2450,2450,2450,2450,0
|
|
20240607,154900,234577595,2450,2450,2450,2450,0
|
|
20240607,154800,234577595,2450,2450,2450,2450,0
|
|
20240607,154700,234577595,2450,2450,2450,2450,0
|
|
20240607,154600,234577595,2450,2450,2450,2450,0
|
|
20240607,154500,234577595,2450,2450,2450,2450,0
|
|
20240607,154400,234577595,2450,2450,2450,2450,0
|
|
20240607,154300,234577595,2450,2450,2450,2450,0
|
|
20240607,154200,234577595,2450,2450,2450,2450,0
|
|
20240607,154100,234577595,2450,2450,2450,2450,0
|
|
20240607,154000,234577595,2450,2450,2450,2450,0
|
|
20240607,153900,234577595,2450,2450,2450,2450,0
|
|
20240607,153800,234577595,2450,2450,2450,2450,0
|
|
20240607,153700,234577595,2450,2450,2450,2450,0
|
|
20240607,153600,234577595,2450,2450,2450,2450,0
|
|
20240607,153500,234577595,2450,2450,2450,2450,0
|
|
20240607,153400,234577595,2450,2450,2450,2450,0
|
|
20240607,153300,234577595,2450,2450,2450,2450,0
|
|
20240607,153200,234577595,2450,2450,2450,2450,0
|
|
20240607,153100,234577595,2450,2450,2450,2450,0
|
|
20240607,153000,234577595,2450,2450,2450,2450,1123
|
|
20240607,152900,231826245,2450,2450,2450,2450,0
|
|
20240607,152800,231826245,2450,2450,2450,2450,0
|
|
20240607,152700,231826245,2450,2450,2450,2450,0
|
|
20240607,152600,231826245,2450,2450,2450,2450,0
|
|
20240607,152500,231826245,2450,2450,2450,2450,0
|
|
20240607,152400,231826245,2450,2450,2450,2450,0
|
|
20240607,152300,231826245,2450,2450,2450,2450,0
|
|
20240607,152200,231826245,2450,2450,2450,2450,0
|
|
20240607,152100,231826245,2450,2450,2450,2450,0
|
|
20240607,152000,231826245,2450,2450,2450,2450,0
|
|
20240607,151900,231826245,2450,2450,2450,2450,27
|
|
20240607,151800,231760095,2450,2450,2450,2450,333
|
|
20240607,151700,230944245,2455,2455,2455,2455,30
|
|
20240607,151600,230870595,2455,2450,2455,2450,8
|
|
20240607,151500,230850990,2455,2455,2455,2455,10
|
|
20240607,151400,230826440,2455,2455,2455,2455,1
|
|
20240607,151300,230823985,2450,2450,2450,2450,760
|
|
20240607,151200,228961985,2455,2455,2455,2455,0
|
|
20240607,151100,228961985,2455,2455,2455,2455,8
|
|
20240607,151000,228942345,2450,2450,2455,2450,712
|
|
20240607,150900,227197940,2455,2455,2455,2455,1
|
|
20240607,150800,227195485,2450,2450,2450,2450,694
|
|
20240607,150700,225495185,2450,2450,2450,2450,0
|
|
20240607,150600,225495185,2450,2450,2450,2450,50
|
|
20240607,150500,225372685,2450,2450,2450,2450,0
|
|
20240607,150400,225372685,2450,2450,2450,2450,0
|
|
20240607,150300,225372685,2450,2450,2450,2450,100
|
|
20240607,150200,225127685,2450,2450,2450,2450,1
|
|
20240607,150100,225125235,2445,2445,2445,2445,0
|
|
20240607,150000,225125235,2445,2445,2445,2445,50
|
|
20240607,145900,225002985,2450,2450,2450,2450,0
|
|
20240607,145800,225002985,2450,2450,2450,2450,8
|
|
20240607,145700,224983385,2450,2450,2450,2450,1
|
|
20240607,145600,224980935,2445,2445,2445,2445,1164
|
|
20240607,145500,222134955,2445,2445,2445,2445,1000
|
|
20240607,145400,219689955,2450,2450,2450,2450,420
|
|
20240607,145300,218660955,2460,2460,2460,2460,0
|
|
20240607,145200,218660955,2460,2460,2460,2460,0
|
|
20240607,145100,218660955,2460,2460,2460,2460,0
|
|
20240607,145000,218660955,2460,2460,2460,2460,0
|
|
20240607,144900,218660955,2460,2460,2460,2460,1
|
|
20240607,144800,218658495,2450,2450,2450,2450,0
|
|
20240607,144700,218658495,2450,2450,2450,2450,886
|
|
20240607,144600,216487795,2460,2460,2460,2460,0
|
|
20240607,144500,216487795,2460,2460,2460,2460,0
|
|
20240607,144400,216487795,2460,2460,2460,2460,0
|
|
20240607,144300,216487795,2460,2450,2460,2450,2002
|
|
20240607,144200,211582875,2455,2455,2455,2455,0
|
|
20240607,144100,211582875,2455,2455,2455,2455,631
|
|
20240607,144000,210033770,2455,2455,2455,2455,3
|
|
20240607,143900,210026405,2460,2460,2460,2460,0
|
|
20240607,143800,210026405,2460,2460,2460,2460,0
|
|
20240607,143700,210026405,2460,2460,2460,2460,502
|
|
20240607,143600,208791485,2460,2460,2460,2460,201
|
|
20240607,143500,208297025,2460,2460,2460,2460,50
|
|
20240607,143400,208174025,2460,2455,2460,2455,512
|
|
20240607,143300,206917060,2455,2455,2455,2455,1
|
|
20240607,143200,206914605,2460,2460,2460,2455,301
|
|
20240607,143100,206175145,2460,2460,2460,2460,0
|
|
20240607,143000,206175145,2460,2460,2460,2460,0
|
|
20240607,142900,206175145,2460,2460,2460,2460,0
|
|
20240607,142800,206175145,2460,2460,2460,2460,0
|
|
20240607,142700,206175145,2460,2460,2460,2460,1
|
|
20240607,142600,206172685,2460,2460,2460,2455,860
|
|
20240607,142500,204057295,2460,2460,2460,2460,10
|
|
20240607,142400,204032695,2460,2460,2460,2460,226
|
|
20240607,142300,203476735,2460,2460,2460,2460,10
|
|
20240607,142200,203452135,2460,2460,2460,2460,10
|
|
20240607,142100,203427535,2460,2460,2460,2460,0
|
|
20240607,142000,203427535,2460,2460,2460,2460,10
|
|
20240607,141900,203402935,2460,2460,2460,2460,0
|
|
20240607,141800,203402935,2460,2460,2460,2460,0
|
|
20240607,141700,203402935,2460,2455,2460,2455,720
|
|
20240607,141600,201633835,2460,2460,2460,2460,0
|
|
20240607,141500,201633835,2460,2460,2460,2460,1
|
|
20240607,141400,201631375,2450,2460,2460,2450,2071
|
|
20240607,141300,196555530,2460,2460,2460,2460,850
|
|
20240607,141200,194464530,2460,2465,2465,2460,822
|
|
20240607,141100,192442395,2465,2465,2465,2465,0
|
|
20240607,141000,192442395,2465,2465,2465,2465,1154
|
|
20240607,140900,189597785,2465,2465,2465,2460,442
|
|
20240607,140800,188510455,2460,2455,2460,2455,2393
|
|
20240607,140700,182631535,2455,2455,2455,2455,50
|
|
20240607,140600,182508785,2450,2450,2450,2450,0
|
|
20240607,140500,182508785,2450,2450,2455,2450,770
|
|
20240607,140400,180620535,2450,2440,2450,2440,10470
|
|
20240607,140300,154977425,2440,2440,2440,2440,0
|
|
20240607,140200,154977425,2440,2440,2440,2440,0
|
|
20240607,140100,154977425,2440,2440,2440,2440,0
|
|
20240607,140000,154977425,2440,2440,2440,2440,96
|
|
20240607,135900,154743185,2445,2445,2445,2445,0
|
|
20240607,135800,154743185,2445,2445,2445,2445,0
|
|
20240607,135700,154743185,2445,2445,2445,2445,1
|
|
20240607,135600,154740740,2445,2440,2445,2440,562
|
|
20240607,135500,153369455,2450,2450,2450,2450,0
|
|
20240607,135400,153369455,2450,2450,2450,2450,0
|
|
20240607,135300,153369455,2450,2450,2450,2450,0
|
|
20240607,135200,153369455,2450,2450,2450,2450,0
|
|
20240607,135100,153369455,2450,2450,2450,2450,0
|
|
20240607,135000,153369455,2450,2450,2450,2450,0
|
|
20240607,134900,153369455,2450,2450,2450,2450,0
|
|
20240607,134800,153369455,2450,2450,2450,2450,284
|
|
20240607,134700,152673655,2450,2450,2450,2450,1
|
|
20240607,134600,152671205,2440,2440,2440,2440,0
|
|
20240607,134500,152671205,2440,2440,2440,2440,0
|
|
20240607,134400,152671205,2440,2440,2440,2440,740
|
|
20240607,134300,150865605,2440,2440,2440,2440,1159
|
|
20240607,134200,148037645,2440,2440,2440,2440,0
|
|
20240607,134100,148037645,2440,2440,2440,2440,0
|
|
20240607,134000,148037645,2440,2440,2440,2440,364
|
|
20240607,133900,147149485,2450,2450,2450,2450,0
|
|
20240607,133800,147149485,2450,2450,2450,2450,0
|
|
20240607,133700,147149485,2450,2445,2450,2445,9
|
|
20240607,133600,147127470,2440,2440,2440,2440,0
|
|
20240607,133500,147127470,2440,2440,2440,2440,0
|
|
20240607,133400,147127470,2440,2440,2440,2440,186
|
|
20240607,133300,146673630,2450,2450,2450,2450,6
|
|
20240607,133200,146658930,2440,2440,2440,2440,1
|
|
20240607,133100,146656490,2450,2450,2450,2450,1
|
|
20240607,133000,146654040,2440,2440,2440,2440,0
|
|
20240607,132900,146654040,2440,2440,2440,2440,5
|
|
20240607,132800,146641840,2450,2450,2450,2450,0
|
|
20240607,132700,146641840,2450,2450,2450,2450,0
|
|
20240607,132600,146641840,2450,2450,2450,2450,0
|
|
20240607,132500,146641840,2450,2450,2450,2450,0
|
|
20240607,132400,146641840,2450,2450,2450,2450,205
|
|
20240607,132300,146139590,2450,2450,2450,2450,40
|
|
20240607,132200,146041590,2440,2440,2440,2440,0
|
|
20240607,132100,146041590,2440,2440,2440,2440,0
|
|
20240607,132000,146041590,2440,2440,2440,2440,0
|
|
20240607,131900,146041590,2440,2440,2440,2440,0
|
|
20240607,131800,146041590,2440,2440,2440,2440,0
|
|
20240607,131700,146041590,2440,2440,2440,2440,1
|
|
20240607,131600,146039150,2440,2440,2440,2440,0
|
|
20240607,131500,146039150,2440,2440,2440,2440,0
|
|
20240607,131400,146039150,2440,2440,2440,2440,0
|
|
20240607,131300,146039150,2440,2440,2440,2440,0
|
|
20240607,131200,146039150,2440,2440,2440,2440,370
|
|
20240607,131100,145136350,2450,2450,2450,2450,0
|
|
20240607,131000,145136350,2450,2450,2450,2450,2
|
|
20240607,130900,145131450,2450,2450,2450,2450,1
|
|
20240607,130800,145129000,2450,2450,2450,2450,40
|
|
20240607,130700,145031000,2440,2440,2440,2440,0
|
|
20240607,130600,145031000,2440,2445,2445,2440,400
|
|
20240607,130500,144054995,2440,2440,2440,2440,0
|
|
20240607,130400,144054995,2440,2440,2440,2440,1
|
|
20240607,130300,144052555,2445,2445,2445,2445,0
|
|
20240607,130200,144052555,2445,2445,2445,2445,0
|
|
20240607,130100,144052555,2445,2445,2445,2445,0
|
|
20240607,130000,144052555,2445,2445,2445,2445,0
|
|
20240607,125900,144052555,2445,2445,2445,2445,20
|
|
20240607,125800,144003655,2440,2440,2445,2440,147
|
|
20240607,125700,143644960,2440,2440,2440,2440,1
|
|
20240607,125600,143642520,2440,2440,2440,2440,0
|
|
20240607,125500,143642520,2440,2440,2440,2440,1
|
|
20240607,125400,143640080,2445,2445,2445,2445,0
|
|
20240607,125300,143640080,2445,2445,2445,2445,0
|
|
20240607,125200,143640080,2445,2445,2445,2445,0
|
|
20240607,125100,143640080,2445,2445,2445,2445,0
|
|
20240607,125000,143640080,2445,2445,2445,2445,500
|
|
20240607,124900,142417580,2440,2440,2440,2440,341
|
|
20240607,124800,141585540,2445,2445,2445,2445,27
|
|
20240607,124700,141519525,2445,2445,2445,2445,0
|
|
20240607,124600,141519525,2445,2445,2445,2445,0
|
|
20240607,124500,141519525,2445,2445,2445,2445,0
|
|
20240607,124400,141519525,2445,2445,2445,2445,0
|
|
20240607,124300,141519525,2445,2445,2445,2445,4
|
|
20240607,124200,141509745,2445,2445,2445,2445,1
|
|
20240607,124100,141507300,2445,2440,2445,2440,2
|
|
20240607,124000,141502415,2445,2445,2445,2445,1
|
|
20240607,123900,141499970,2445,2445,2445,2445,100
|
|
20240607,123800,141255470,2445,2445,2445,2445,300
|
|
20240607,123700,140521970,2445,2445,2445,2445,0
|
|
20240607,123600,140521970,2445,2445,2445,2445,0
|
|
20240607,123500,140521970,2445,2445,2445,2445,0
|
|
20240607,123400,140521970,2445,2445,2445,2445,0
|
|
20240607,123300,140521970,2445,2445,2445,2445,0
|
|
20240607,123200,140521970,2445,2445,2445,2445,0
|
|
20240607,123100,140521970,2445,2445,2445,2445,10
|
|
20240607,123000,140497520,2445,2445,2445,2445,0
|
|
20240607,122900,140497520,2445,2445,2445,2445,0
|
|
20240607,122800,140497520,2445,2445,2445,2445,0
|
|
20240607,122700,140497520,2445,2445,2445,2445,10
|
|
20240607,122600,140473070,2445,2445,2445,2445,0
|
|
20240607,122500,140473070,2445,2445,2445,2445,0
|
|
20240607,122400,140473070,2445,2445,2445,2445,0
|
|
20240607,122300,140473070,2445,2445,2445,2445,0
|
|
20240607,122200,140473070,2445,2445,2445,2445,0
|
|
20240607,122100,140473070,2445,2445,2445,2445,0
|
|
20240607,122000,140473070,2445,2445,2445,2445,0
|
|
20240607,121900,140473070,2445,2445,2445,2440,403
|
|
20240607,121800,139489735,2445,2445,2445,2445,2115
|
|
20240607,121700,134318560,2445,2445,2445,2445,150
|
|
20240607,121600,133951810,2445,2445,2445,2445,0
|
|
20240607,121500,133951810,2445,2445,2445,2445,0
|
|
20240607,121400,133951810,2445,2445,2445,2445,1
|
|
20240607,121300,133949365,2440,2440,2440,2440,0
|
|
20240607,121200,133949365,2440,2440,2440,2440,0
|
|
20240607,121100,133949365,2440,2440,2440,2440,0
|
|
20240607,121000,133949365,2440,2440,2440,2440,0
|
|
20240607,120900,133949365,2440,2440,2440,2440,251
|
|
20240607,120800,133336925,2440,2440,2440,2440,0
|
|
20240607,120700,133336925,2440,2440,2440,2440,0
|
|
20240607,120600,133336925,2440,2440,2440,2440,200
|
|
20240607,120500,132848925,2440,2440,2440,2440,0
|
|
20240607,120400,132848925,2440,2440,2440,2440,40
|
|
20240607,120300,132751325,2440,2440,2440,2440,4
|
|
20240607,120200,132741565,2440,2440,2440,2440,5
|
|
20240607,120100,132729365,2440,2440,2440,2440,0
|
|
20240607,120000,132729365,2440,2440,2440,2440,0
|
|
20240607,115900,132729365,2440,2440,2440,2440,204
|
|
20240607,115800,132231605,2440,2435,2440,2435,101
|
|
20240607,115700,131985170,2440,2440,2440,2440,0
|
|
20240607,115600,131985170,2440,2440,2440,2440,20
|
|
20240607,115500,131936370,2440,2440,2440,2440,1
|
|
20240607,115400,131933930,2435,2435,2435,2435,1
|
|
20240607,115300,131931495,2440,2440,2440,2440,40
|
|
20240607,115200,131833895,2440,2440,2440,2440,0
|
|
20240607,115100,131833895,2440,2440,2440,2440,0
|
|
20240607,115000,131833895,2440,2440,2440,2440,0
|
|
20240607,114900,131833895,2440,2440,2440,2440,40
|
|
20240607,114800,131736295,2440,2440,2440,2440,0
|
|
20240607,114700,131736295,2440,2440,2440,2440,0
|
|
20240607,114600,131736295,2440,2440,2440,2440,1
|
|
20240607,114500,131733855,2435,2435,2435,2435,0
|
|
20240607,114400,131733855,2435,2435,2435,2435,0
|
|
20240607,114300,131733855,2435,2435,2435,2435,0
|
|
20240607,114200,131733855,2435,2435,2435,2435,613
|
|
20240607,114100,130241200,2435,2435,2435,2435,0
|
|
20240607,114000,130241200,2435,2435,2435,2435,0
|
|
20240607,113900,130241200,2435,2435,2435,2435,0
|
|
20240607,113800,130241200,2435,2435,2435,2435,1
|
|
20240607,113700,130238765,2430,2430,2430,2430,0
|
|
20240607,113600,130238765,2430,2430,2430,2430,0
|
|
20240607,113500,130238765,2430,2430,2430,2430,181
|
|
20240607,113400,129798935,2430,2430,2430,2430,1356
|
|
20240607,113300,126503855,2430,2430,2430,2430,0
|
|
20240607,113200,126503855,2430,2430,2430,2430,0
|
|
20240607,113100,126503855,2430,2430,2430,2430,483
|
|
20240607,113000,125330165,2430,2430,2430,2430,0
|
|
20240607,112900,125330165,2430,2435,2435,2430,189
|
|
20240607,112800,124870885,2435,2435,2435,2435,0
|
|
20240607,112700,124870885,2435,2435,2435,2435,1
|
|
20240607,112600,124868450,2430,2435,2435,2430,76
|
|
20240607,112500,124683710,2435,2435,2435,2435,0
|
|
20240607,112400,124683710,2435,2435,2435,2435,154
|
|
20240607,112300,124308720,2435,2435,2435,2435,111
|
|
20240607,112200,124038435,2435,2430,2435,2430,612
|
|
20240607,112100,122551255,2430,2425,2430,2425,246
|
|
20240607,112000,121954445,2430,2425,2430,2425,13
|
|
20240607,111900,121922865,2430,2430,2430,2430,0
|
|
20240607,111800,121922865,2430,2430,2435,2430,3002
|
|
20240607,111700,114628000,2430,2430,2430,2430,2
|
|
20240607,111600,114623140,2430,2430,2430,2430,64
|
|
20240607,111500,114467620,2430,2430,2430,2430,0
|
|
20240607,111400,114467620,2430,2430,2430,2430,132
|
|
20240607,111300,114146860,2435,2435,2435,2435,0
|
|
20240607,111200,114146860,2435,2435,2435,2435,0
|
|
20240607,111100,114146860,2435,2435,2435,2435,101
|
|
20240607,111000,113900925,2435,2435,2435,2435,0
|
|
20240607,110900,113900925,2435,2435,2435,2435,0
|
|
20240607,110800,113900925,2435,2435,2435,2435,0
|
|
20240607,110700,113900925,2435,2435,2435,2435,0
|
|
20240607,110600,113900925,2435,2435,2435,2435,0
|
|
20240607,110500,113900925,2435,2435,2435,2435,0
|
|
20240607,110400,113900925,2435,2435,2435,2435,0
|
|
20240607,110300,113900925,2435,2435,2435,2435,1010
|
|
20240607,110200,111441575,2425,2425,2425,2425,99
|
|
20240607,110100,111201500,2425,2425,2425,2425,0
|
|
20240607,110000,111201500,2425,2425,2425,2425,0
|
|
20240607,105900,111201500,2425,2425,2425,2425,16
|
|
20240607,105800,111162700,2425,2425,2425,2425,0
|
|
20240607,105700,111162700,2425,2425,2425,2425,300
|
|
20240607,105600,110435200,2425,2425,2425,2425,0
|
|
20240607,105500,110435200,2425,2425,2425,2425,0
|
|
20240607,105400,110435200,2425,2425,2425,2425,1
|
|
20240607,105300,110432775,2425,2425,2425,2425,500
|
|
20240607,105200,109220275,2430,2430,2430,2430,27
|
|
20240607,105100,109154665,2425,2425,2425,2425,1684
|
|
20240607,105000,105070965,2430,2430,2430,2430,0
|
|
20240607,104900,105070965,2430,2430,2430,2430,50
|
|
20240607,104800,104949465,2430,2425,2430,2420,1390
|
|
20240607,104700,101578945,2425,2425,2425,2425,1
|
|
20240607,104600,101576520,2425,2425,2425,2425,0
|
|
20240607,104500,101576520,2425,2435,2435,2425,644
|
|
20240607,104400,100010775,2440,2440,2440,2440,0
|
|
20240607,104300,100010775,2440,2440,2440,2440,41
|
|
20240607,104200,99910735,2440,2440,2440,2440,0
|
|
20240607,104100,99910735,2440,2440,2440,2440,1
|
|
20240607,104000,99908295,2435,2435,2435,2435,0
|
|
20240607,103900,99908295,2435,2435,2435,2435,0
|
|
20240607,103800,99908295,2435,2435,2435,2435,5
|
|
20240607,103700,99896120,2435,2435,2435,2435,0
|
|
20240607,103600,99896120,2435,2435,2435,2435,6
|
|
20240607,103500,99881510,2440,2435,2440,2435,501
|
|
20240607,103400,98661570,2440,2440,2440,2440,4
|
|
20240607,103300,98651810,2440,2440,2440,2440,0
|
|
20240607,103200,98651810,2440,2440,2440,2440,0
|
|
20240607,103100,98651810,2440,2440,2440,2440,201
|
|
20240607,103000,98161370,2440,2440,2440,2435,42
|
|
20240607,102900,98058940,2440,2440,2440,2440,500
|
|
20240607,102800,96838940,2440,2450,2450,2440,3585
|
|
20240607,102700,88061540,2450,2450,2450,2450,0
|
|
20240607,102600,88061540,2450,2450,2450,2450,1
|
|
20240607,102500,88059090,2440,2440,2440,2440,100
|
|
20240607,102400,87815090,2440,2440,2440,2435,110
|
|
20240607,102300,87547185,2435,2440,2440,2435,102
|
|
20240607,102200,87298810,2450,2450,2450,2450,2
|
|
20240607,102100,87293910,2450,2450,2450,2450,0
|
|
20240607,102000,87293910,2450,2450,2450,2450,15
|
|
20240607,101900,87257160,2450,2440,2450,2440,5
|
|
20240607,101800,87244920,2450,2450,2450,2450,0
|
|
20240607,101700,87244920,2450,2450,2450,2450,1
|
|
20240607,101600,87242470,2435,2435,2435,2435,0
|
|
20240607,101500,87242470,2435,2435,2435,2435,0
|
|
20240607,101400,87242470,2435,2440,2440,2435,20
|
|
20240607,101300,87193715,2440,2440,2440,2440,0
|
|
20240607,101200,87193715,2440,2440,2440,2440,5
|
|
20240607,101100,87181515,2450,2450,2450,2450,0
|
|
20240607,101000,87181515,2450,2435,2450,2435,360
|
|
20240607,100900,86304885,2420,2440,2440,2420,8000
|
|
20240607,100800,66881340,2440,2440,2440,2440,0
|
|
20240607,100700,66881340,2440,2440,2440,2440,0
|
|
20240607,100600,66881340,2440,2445,2445,2440,67
|
|
20240607,100500,66717535,2455,2455,2455,2455,0
|
|
20240607,100400,66717535,2455,2455,2455,2455,0
|
|
20240607,100300,66717535,2455,2455,2455,2455,1
|
|
20240607,100200,66715080,2440,2445,2445,2440,5
|
|
20240607,100100,66702875,2450,2450,2450,2450,205
|
|
20240607,100000,66200625,2450,2440,2450,2440,705
|
|
20240607,095900,64479625,2440,2440,2440,2440,4
|
|
20240607,095800,64469865,2440,2440,2440,2440,1
|
|
20240607,095700,64467425,2440,2440,2440,2440,13
|
|
20240607,095600,64435705,2440,2440,2440,2440,0
|
|
20240607,095500,64435705,2440,2440,2440,2440,0
|
|
20240607,095400,64435705,2440,2440,2440,2440,0
|
|
20240607,095300,64435705,2440,2440,2440,2440,1
|
|
20240607,095200,64433265,2435,2435,2435,2435,37
|
|
20240607,095100,64343170,2435,2435,2435,2435,108
|
|
20240607,095000,64080190,2435,2430,2435,2430,707
|
|
20240607,094900,62362155,2435,2435,2435,2435,0
|
|
20240607,094800,62362155,2435,2435,2440,2420,6292
|
|
20240607,094700,47083435,2440,2440,2440,2440,408
|
|
20240607,094600,46087915,2445,2440,2445,2430,4581
|
|
20240607,094500,34946425,2440,2440,2440,2440,0
|
|
20240607,094400,34946425,2440,2440,2440,2440,1
|
|
20240607,094300,34943985,2440,2440,2440,2440,0
|
|
20240607,094200,34943985,2440,2440,2440,2440,97
|
|
20240607,094100,34707305,2440,2440,2440,2440,403
|
|
20240607,094000,33723985,2440,2440,2440,2440,97
|
|
20240607,093900,33487305,2440,2440,2440,2440,0
|
|
20240607,093800,33487305,2440,2450,2450,2440,4
|
|
20240607,093700,33477535,2440,2450,2450,2440,20
|
|
20240607,093600,33428725,2435,2440,2440,2435,1987
|
|
20240607,093500,28589775,2435,2435,2435,2435,1300
|
|
20240607,093400,25424275,2440,2440,2440,2440,242
|
|
20240607,093300,24833795,2440,2440,2440,2440,492
|
|
20240607,093200,23633315,2435,2435,2435,2435,372
|
|
20240607,093100,22727495,2440,2440,2440,2440,0
|
|
20240607,093000,22727495,2440,2440,2440,2440,700
|
|
20240607,092900,21019495,2440,2440,2440,2440,401
|
|
20240607,092800,20041055,2450,2450,2450,2450,5
|
|
20240607,092700,20028805,2440,2445,2445,2440,680
|
|
20240607,092600,18369100,2450,2450,2450,2450,102
|
|
20240607,092500,18119200,2445,2445,2445,2445,74
|
|
20240607,092400,17938270,2450,2450,2450,2450,11
|
|
20240607,092300,17911320,2450,2450,2450,2450,31
|
|
20240607,092200,17835370,2440,2440,2440,2440,0
|
|
20240607,092100,17835370,2440,2450,2450,2440,172
|
|
20240607,092000,17414710,2450,2450,2450,2450,0
|
|
20240607,091900,17414710,2450,2450,2450,2450,362
|
|
20240607,091800,16527810,2450,2450,2450,2450,53
|
|
20240607,091700,16397960,2440,2440,2440,2440,0
|
|
20240607,091600,16397960,2440,2440,2440,2440,80
|
|
20240607,091500,16202760,2440,2440,2440,2440,1000
|
|
20240607,091400,13762760,2435,2435,2435,2435,0
|
|
20240607,091300,13762760,2435,2435,2435,2435,63
|
|
20240607,091200,13609355,2435,2435,2435,2435,0
|
|
20240607,091100,13609355,2435,2435,2435,2435,66
|
|
20240607,091000,13448645,2435,2445,2445,2435,350
|
|
20240607,090900,12595985,2435,2445,2445,2435,340
|
|
20240607,090800,11768025,2445,2445,2445,2445,137
|
|
20240607,090700,11433060,2445,2445,2445,2430,1219
|
|
20240607,090600,8458845,2445,2440,2445,2440,201
|
|
20240607,090500,7968400,2440,2440,2440,2440,800
|
|
20240607,090400,6016400,2440,2440,2440,2440,0
|
|
20240607,090300,6016400,2440,2440,2440,2440,157
|
|
20240607,090200,5633320,2440,2440,2440,2440,531
|
|
20240607,090100,4337680,2450,2450,2450,2450,0
|
|
20240607,090000,4337680,2450,2430,2450,2430,1783
|