604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,190100,188305810,2110,2110,2110,2110,1569
|
|
20240607,190000,188305810,2110,2110,2110,2110,0
|
|
20240607,185900,188305810,2110,2110,2110,2110,0
|
|
20240607,185800,188305810,2110,2110,2110,2110,0
|
|
20240607,185700,188305810,2110,2110,2110,2110,0
|
|
20240607,185600,188305810,2110,2110,2110,2110,0
|
|
20240607,185500,188305810,2110,2110,2110,2110,0
|
|
20240607,185400,188305810,2110,2110,2110,2110,0
|
|
20240607,185300,188305810,2110,2110,2110,2110,0
|
|
20240607,185200,188305810,2110,2110,2110,2110,0
|
|
20240607,185100,188305810,2110,2110,2110,2110,0
|
|
20240607,185000,188305810,2110,2110,2110,2110,0
|
|
20240607,184900,188305810,2110,2110,2110,2110,0
|
|
20240607,184800,188305810,2110,2110,2110,2110,0
|
|
20240607,184700,188305810,2110,2110,2110,2110,0
|
|
20240607,184600,188305810,2110,2110,2110,2110,0
|
|
20240607,184500,188305810,2110,2110,2110,2110,0
|
|
20240607,184400,188305810,2110,2110,2110,2110,0
|
|
20240607,184300,188305810,2110,2110,2110,2110,0
|
|
20240607,184200,188305810,2110,2110,2110,2110,0
|
|
20240607,184100,188305810,2110,2110,2110,2110,0
|
|
20240607,184000,188305810,2110,2110,2110,2110,0
|
|
20240607,183900,188305810,2110,2110,2110,2110,0
|
|
20240607,183800,188305810,2110,2110,2110,2110,0
|
|
20240607,183700,188305810,2110,2110,2110,2110,0
|
|
20240607,183600,188305810,2110,2110,2110,2110,0
|
|
20240607,183500,188305810,2110,2110,2110,2110,0
|
|
20240607,183400,188305810,2110,2110,2110,2110,0
|
|
20240607,183300,188305810,2110,2110,2110,2110,0
|
|
20240607,183200,188305810,2110,2110,2110,2110,0
|
|
20240607,183100,188305810,2110,2110,2110,2110,1569
|
|
20240607,183000,188305810,2110,2110,2110,2110,0
|
|
20240607,182900,188305810,2110,2110,2110,2110,0
|
|
20240607,182800,188305810,2110,2110,2110,2110,0
|
|
20240607,182700,188305810,2110,2110,2110,2110,0
|
|
20240607,182600,188305810,2110,2110,2110,2110,0
|
|
20240607,182500,188305810,2110,2110,2110,2110,0
|
|
20240607,182400,188305810,2110,2110,2110,2110,0
|
|
20240607,182300,188305810,2110,2110,2110,2110,0
|
|
20240607,182200,188305810,2110,2110,2110,2110,0
|
|
20240607,182100,188305810,2110,2110,2110,2110,0
|
|
20240607,182000,188305810,2110,2110,2110,2110,0
|
|
20240607,181900,188305810,2110,2110,2110,2110,0
|
|
20240607,181800,188305810,2110,2110,2110,2110,0
|
|
20240607,181700,188305810,2110,2110,2110,2110,0
|
|
20240607,181600,188305810,2110,2110,2110,2110,0
|
|
20240607,181500,188305810,2110,2110,2110,2110,0
|
|
20240607,181400,188305810,2110,2110,2110,2110,0
|
|
20240607,181300,188305810,2110,2110,2110,2110,0
|
|
20240607,181200,188305810,2110,2110,2110,2110,0
|
|
20240607,181100,188305810,2110,2110,2110,2110,0
|
|
20240607,181000,188305810,2110,2110,2110,2110,0
|
|
20240607,180900,188305810,2110,2110,2110,2110,0
|
|
20240607,180800,188305810,2110,2110,2110,2110,0
|
|
20240607,180700,188305810,2110,2110,2110,2110,0
|
|
20240607,180600,188305810,2110,2110,2110,2110,0
|
|
20240607,180500,188305810,2110,2110,2110,2110,0
|
|
20240607,180400,188305810,2110,2110,2110,2110,0
|
|
20240607,180300,188305810,2110,2110,2110,2110,0
|
|
20240607,180200,188305810,2110,2110,2110,2110,0
|
|
20240607,180100,188305810,2110,2110,2110,2110,1569
|
|
20240607,180000,188305810,2110,2110,2110,2110,0
|
|
20240607,175900,188305810,2110,2110,2110,2110,0
|
|
20240607,175800,188305810,2110,2110,2110,2110,0
|
|
20240607,175700,188305810,2110,2110,2110,2110,0
|
|
20240607,175600,188305810,2110,2110,2110,2110,0
|
|
20240607,175500,188305810,2110,2110,2110,2110,0
|
|
20240607,175400,188305810,2110,2110,2110,2110,0
|
|
20240607,175300,188305810,2110,2110,2110,2110,0
|
|
20240607,175200,188305810,2110,2110,2110,2110,0
|
|
20240607,175100,188305810,2110,2110,2110,2110,0
|
|
20240607,175000,188305810,2110,2110,2110,2110,0
|
|
20240607,174900,188305810,2110,2110,2110,2110,0
|
|
20240607,174800,188305810,2110,2110,2110,2110,0
|
|
20240607,174700,188305810,2110,2110,2110,2110,0
|
|
20240607,174600,188305810,2110,2110,2110,2110,0
|
|
20240607,174500,188305810,2110,2110,2110,2110,0
|
|
20240607,174400,188305810,2110,2110,2110,2110,0
|
|
20240607,174300,188305810,2110,2110,2110,2110,0
|
|
20240607,174200,188305810,2110,2110,2110,2110,0
|
|
20240607,174100,188305810,2110,2110,2110,2110,0
|
|
20240607,174000,188305810,2110,2110,2110,2110,0
|
|
20240607,173900,188305810,2110,2110,2110,2110,0
|
|
20240607,173800,188305810,2110,2110,2110,2110,0
|
|
20240607,173700,188305810,2110,2110,2110,2110,0
|
|
20240607,173600,188305810,2110,2110,2110,2110,0
|
|
20240607,173500,188305810,2110,2110,2110,2110,0
|
|
20240607,173400,188305810,2110,2110,2110,2110,0
|
|
20240607,173300,188305810,2110,2110,2110,2110,0
|
|
20240607,173200,188305810,2110,2110,2110,2110,0
|
|
20240607,173100,188305810,2110,2110,2110,2110,1569
|
|
20240607,173000,188305810,2110,2110,2110,2110,0
|
|
20240607,172900,188305810,2110,2110,2110,2110,0
|
|
20240607,172800,188305810,2110,2110,2110,2110,0
|
|
20240607,172700,188305810,2110,2110,2110,2110,0
|
|
20240607,172600,188305810,2110,2110,2110,2110,0
|
|
20240607,172500,188305810,2110,2110,2110,2110,0
|
|
20240607,172400,188305810,2110,2110,2110,2110,0
|
|
20240607,172300,188305810,2110,2110,2110,2110,0
|
|
20240607,172200,188305810,2110,2110,2110,2110,0
|
|
20240607,172100,188305810,2110,2110,2110,2110,0
|
|
20240607,172000,188305810,2110,2110,2110,2110,0
|
|
20240607,171900,188305810,2110,2110,2110,2110,0
|
|
20240607,171800,188305810,2110,2110,2110,2110,0
|
|
20240607,171700,188305810,2110,2110,2110,2110,0
|
|
20240607,171600,188305810,2110,2110,2110,2110,0
|
|
20240607,171500,188305810,2110,2110,2110,2110,0
|
|
20240607,171400,188305810,2110,2110,2110,2110,0
|
|
20240607,171300,188305810,2110,2110,2110,2110,0
|
|
20240607,171200,188305810,2110,2110,2110,2110,0
|
|
20240607,171100,188305810,2110,2110,2110,2110,0
|
|
20240607,171000,188305810,2110,2110,2110,2110,0
|
|
20240607,170900,188305810,2110,2110,2110,2110,0
|
|
20240607,170800,188305810,2110,2110,2110,2110,0
|
|
20240607,170700,188305810,2110,2110,2110,2110,0
|
|
20240607,170600,188305810,2110,2110,2110,2110,0
|
|
20240607,170500,188305810,2110,2110,2110,2110,0
|
|
20240607,170400,188305810,2110,2110,2110,2110,0
|
|
20240607,170300,188305810,2110,2110,2110,2110,0
|
|
20240607,170200,188305810,2110,2110,2110,2110,0
|
|
20240607,170100,188305810,2110,2110,2110,2110,1569
|
|
20240607,170000,188305810,2110,2110,2110,2110,0
|
|
20240607,165900,188305810,2110,2110,2110,2110,0
|
|
20240607,165800,188305810,2110,2110,2110,2110,0
|
|
20240607,165700,188305810,2110,2110,2110,2110,0
|
|
20240607,165600,188305810,2110,2110,2110,2110,0
|
|
20240607,165500,188305810,2110,2110,2110,2110,0
|
|
20240607,165400,188305810,2110,2110,2110,2110,0
|
|
20240607,165300,188305810,2110,2110,2110,2110,0
|
|
20240607,165200,188305810,2110,2110,2110,2110,0
|
|
20240607,165100,188305810,2110,2110,2110,2110,0
|
|
20240607,165000,188305810,2110,2110,2110,2110,0
|
|
20240607,164900,188305810,2110,2110,2110,2110,0
|
|
20240607,164800,188305810,2110,2110,2110,2110,0
|
|
20240607,164700,188305810,2110,2110,2110,2110,0
|
|
20240607,164600,188305810,2110,2110,2110,2110,0
|
|
20240607,164500,188305810,2110,2110,2110,2110,0
|
|
20240607,164400,188305810,2110,2110,2110,2110,0
|
|
20240607,164300,188305810,2110,2110,2110,2110,0
|
|
20240607,164200,188305810,2110,2110,2110,2110,0
|
|
20240607,164100,188305810,2110,2110,2110,2110,0
|
|
20240607,164000,188305810,2110,2110,2110,2110,0
|
|
20240607,163900,188305810,2110,2110,2110,2110,0
|
|
20240607,163800,188305810,2110,2110,2110,2110,0
|
|
20240607,163700,188305810,2110,2110,2110,2110,0
|
|
20240607,163600,188305810,2110,2110,2110,2110,0
|
|
20240607,163500,188305810,2110,2110,2110,2110,0
|
|
20240607,163400,188305810,2110,2110,2110,2110,0
|
|
20240607,163300,188305810,2110,2110,2110,2110,0
|
|
20240607,163200,188305810,2110,2110,2110,2110,0
|
|
20240607,163100,188305810,2110,2110,2110,2110,1569
|
|
20240607,163000,188305810,2110,2110,2110,2110,0
|
|
20240607,162900,188305810,2110,2110,2110,2110,0
|
|
20240607,162800,188305810,2110,2110,2110,2110,0
|
|
20240607,162700,188305810,2110,2110,2110,2110,0
|
|
20240607,162600,188305810,2110,2110,2110,2110,0
|
|
20240607,162500,188305810,2110,2110,2110,2110,0
|
|
20240607,162400,188305810,2110,2110,2110,2110,0
|
|
20240607,162300,188305810,2110,2110,2110,2110,0
|
|
20240607,162200,188305810,2110,2110,2110,2110,0
|
|
20240607,162100,188305810,2110,2110,2110,2110,0
|
|
20240607,162000,188305810,2110,2110,2110,2110,0
|
|
20240607,161900,188305810,2110,2110,2110,2110,0
|
|
20240607,161800,188305810,2110,2110,2110,2110,0
|
|
20240607,161700,188305810,2110,2110,2110,2110,0
|
|
20240607,161600,188305810,2110,2110,2110,2110,0
|
|
20240607,161500,188305810,2110,2110,2110,2110,0
|
|
20240607,161400,188305810,2110,2110,2110,2110,0
|
|
20240607,161300,188305810,2110,2110,2110,2110,0
|
|
20240607,161200,188305810,2110,2110,2110,2110,0
|
|
20240607,161100,188305810,2110,2110,2110,2110,0
|
|
20240607,161000,188305810,2110,2110,2110,2110,0
|
|
20240607,160900,188305810,2110,2110,2110,2110,0
|
|
20240607,160800,188305810,2110,2110,2110,2110,0
|
|
20240607,160700,188305810,2110,2110,2110,2110,0
|
|
20240607,160600,188305810,2110,2110,2110,2110,0
|
|
20240607,160500,188305810,2110,2110,2110,2110,0
|
|
20240607,160400,188305810,2110,2110,2110,2110,0
|
|
20240607,160300,188305810,2110,2110,2110,2110,0
|
|
20240607,160200,188305810,2110,2110,2110,2110,0
|
|
20240607,160100,188305810,2110,2110,2110,2110,1569
|
|
20240607,160000,188305810,2110,2110,2110,2110,0
|
|
20240607,155900,188305810,2110,2110,2110,2110,0
|
|
20240607,155800,188305810,2110,2110,2110,2110,0
|
|
20240607,155700,188305810,2110,2110,2110,2110,0
|
|
20240607,155600,188305810,2110,2110,2110,2110,0
|
|
20240607,155500,188305810,2110,2110,2110,2110,0
|
|
20240607,155400,188305810,2110,2110,2110,2110,0
|
|
20240607,155300,188305810,2110,2110,2110,2110,0
|
|
20240607,155200,188305810,2110,2110,2110,2110,0
|
|
20240607,155100,188305810,2110,2110,2110,2110,0
|
|
20240607,155000,188305810,2110,2110,2110,2110,0
|
|
20240607,154900,188305810,2110,2110,2110,2110,0
|
|
20240607,154800,188305810,2110,2110,2110,2110,0
|
|
20240607,154700,188305810,2110,2110,2110,2110,0
|
|
20240607,154600,188305810,2110,2110,2110,2110,0
|
|
20240607,154500,188305810,2110,2110,2110,2110,0
|
|
20240607,154400,188305810,2110,2110,2110,2110,0
|
|
20240607,154300,188305810,2110,2110,2110,2110,0
|
|
20240607,154200,188305810,2110,2110,2110,2110,0
|
|
20240607,154100,188305810,2110,2110,2110,2110,0
|
|
20240607,154000,188305810,2110,2110,2110,2110,0
|
|
20240607,153900,188305810,2110,2110,2110,2110,0
|
|
20240607,153800,188305810,2110,2110,2110,2110,0
|
|
20240607,153700,188305810,2110,2110,2110,2110,0
|
|
20240607,153600,188305810,2110,2110,2110,2110,0
|
|
20240607,153500,188305810,2110,2110,2110,2110,0
|
|
20240607,153400,188305810,2110,2110,2110,2110,0
|
|
20240607,153300,188305810,2110,2110,2110,2110,0
|
|
20240607,153200,188305810,2110,2110,2110,2110,0
|
|
20240607,153100,188305810,2110,2110,2110,2110,1569
|
|
20240607,153000,188305810,2110,2110,2110,2110,1569
|
|
20240607,152900,184995220,2100,2100,2100,2100,0
|
|
20240607,152800,184995220,2100,2100,2100,2100,0
|
|
20240607,152700,184995220,2100,2100,2100,2100,0
|
|
20240607,152600,184995220,2100,2100,2100,2100,0
|
|
20240607,152500,184995220,2100,2100,2100,2100,0
|
|
20240607,152400,184995220,2100,2100,2100,2100,0
|
|
20240607,152300,184995220,2100,2100,2100,2100,0
|
|
20240607,152200,184995220,2100,2100,2100,2100,0
|
|
20240607,152100,184995220,2100,2100,2100,2100,0
|
|
20240607,152000,184995220,2100,2100,2100,2100,0
|
|
20240607,151900,184995220,2100,2100,2110,2100,574
|
|
20240607,151800,183788980,2110,2100,2110,2100,388
|
|
20240607,151700,182971250,2110,2100,2110,2100,2596
|
|
20240607,151600,177512150,2095,2095,2095,2095,0
|
|
20240607,151500,177512150,2095,2095,2095,2095,83
|
|
20240607,151400,177338265,2095,2095,2095,2095,0
|
|
20240607,151300,177338265,2095,2095,2095,2095,100
|
|
20240607,151200,177128765,2100,2095,2100,2095,201
|
|
20240607,151100,176707665,2100,2100,2100,2100,72
|
|
20240607,151000,176556465,2100,2100,2100,2100,0
|
|
20240607,150900,176556465,2100,2100,2100,2100,0
|
|
20240607,150800,176556465,2100,2100,2100,2100,0
|
|
20240607,150700,176556465,2100,2100,2100,2100,72
|
|
20240607,150600,176405265,2090,2090,2090,2090,100
|
|
20240607,150500,176196265,2090,2090,2090,2090,0
|
|
20240607,150400,176196265,2090,2090,2090,2090,0
|
|
20240607,150300,176196265,2090,2090,2090,2090,0
|
|
20240607,150200,176196265,2090,2090,2090,2090,0
|
|
20240607,150100,176196265,2090,2090,2090,2090,477
|
|
20240607,150000,175199335,2090,2095,2100,2090,103
|
|
20240607,145900,174983340,2095,2095,2095,2095,5
|
|
20240607,145800,174972865,2095,2095,2095,2095,3
|
|
20240607,145700,174966580,2095,2095,2095,2095,1
|
|
20240607,145600,174964485,2095,2095,2095,2095,0
|
|
20240607,145500,174964485,2095,2095,2095,2095,19
|
|
20240607,145400,174924680,2095,2095,2095,2095,0
|
|
20240607,145300,174924680,2095,2095,2095,2095,0
|
|
20240607,145200,174924680,2095,2095,2095,2095,0
|
|
20240607,145100,174924680,2095,2095,2095,2095,1124
|
|
20240607,145000,172569900,2100,2100,2100,2100,0
|
|
20240607,144900,172569900,2100,2100,2100,2100,0
|
|
20240607,144800,172569900,2100,2100,2100,2100,0
|
|
20240607,144700,172569900,2100,2100,2100,2100,64
|
|
20240607,144600,172435500,2095,2095,2095,2095,0
|
|
20240607,144500,172435500,2095,2095,2095,2095,0
|
|
20240607,144400,172435500,2095,2095,2095,2095,0
|
|
20240607,144300,172435500,2095,2095,2095,2095,5000
|
|
20240607,144200,161960500,2090,2090,2090,2090,0
|
|
20240607,144100,161960500,2090,2090,2090,2090,0
|
|
20240607,144000,161960500,2090,2090,2090,2090,0
|
|
20240607,143900,161960500,2090,2090,2090,2090,0
|
|
20240607,143800,161960500,2090,2090,2090,2090,0
|
|
20240607,143700,161960500,2090,2090,2090,2090,0
|
|
20240607,143600,161960500,2090,2090,2090,2090,0
|
|
20240607,143500,161960500,2090,2090,2090,2090,0
|
|
20240607,143400,161960500,2090,2090,2090,2090,81
|
|
20240607,143300,161791210,2090,2090,2090,2090,0
|
|
20240607,143200,161791210,2090,2090,2090,2090,0
|
|
20240607,143100,161791210,2090,2090,2090,2090,47
|
|
20240607,143000,161692980,2095,2095,2095,2095,0
|
|
20240607,142900,161692980,2095,2095,2095,2095,0
|
|
20240607,142800,161692980,2095,2095,2095,2095,0
|
|
20240607,142700,161692980,2095,2095,2095,2095,0
|
|
20240607,142600,161692980,2095,2095,2095,2095,0
|
|
20240607,142500,161692980,2095,2095,2095,2095,30
|
|
20240607,142400,161630130,2100,2100,2100,2100,0
|
|
20240607,142300,161630130,2100,2100,2100,2100,0
|
|
20240607,142200,161630130,2100,2100,2100,2100,0
|
|
20240607,142100,161630130,2100,2100,2100,2100,1
|
|
20240607,142000,161628030,2095,2095,2095,2095,70
|
|
20240607,141900,161481380,2090,2090,2090,2090,0
|
|
20240607,141800,161481380,2090,2090,2090,2090,0
|
|
20240607,141700,161481380,2090,2095,2095,2090,126
|
|
20240607,141600,161217725,2095,2095,2095,2095,0
|
|
20240607,141500,161217725,2095,2095,2095,2095,0
|
|
20240607,141400,161217725,2095,2095,2095,2095,0
|
|
20240607,141300,161217725,2095,2095,2095,2095,35
|
|
20240607,141200,161144400,2095,2095,2095,2095,0
|
|
20240607,141100,161144400,2095,2095,2095,2095,0
|
|
20240607,141000,161144400,2095,2095,2095,2095,0
|
|
20240607,140900,161144400,2095,2095,2095,2095,0
|
|
20240607,140800,161144400,2095,2095,2095,2095,0
|
|
20240607,140700,161144400,2095,2095,2095,2095,0
|
|
20240607,140600,161144400,2095,2095,2095,2095,300
|
|
20240607,140500,160515900,2095,2095,2095,2095,0
|
|
20240607,140400,160515900,2095,2095,2095,2095,0
|
|
20240607,140300,160515900,2095,2095,2095,2095,0
|
|
20240607,140200,160515900,2095,2095,2095,2095,0
|
|
20240607,140100,160515900,2095,2095,2095,2095,0
|
|
20240607,140000,160515900,2095,2095,2095,2095,81
|
|
20240607,135900,160346205,2095,2095,2095,2095,30
|
|
20240607,135800,160283355,2095,2095,2095,2095,0
|
|
20240607,135700,160283355,2095,2095,2095,2095,492
|
|
20240607,135600,159252615,2100,2100,2100,2100,30
|
|
20240607,135500,159189615,2100,2100,2100,2100,0
|
|
20240607,135400,159189615,2100,2100,2100,2100,91
|
|
20240607,135300,158998515,2100,2100,2100,2100,0
|
|
20240607,135200,158998515,2100,2100,2100,2100,0
|
|
20240607,135100,158998515,2100,2100,2100,2100,0
|
|
20240607,135000,158998515,2100,2100,2100,2100,0
|
|
20240607,134900,158998515,2100,2100,2100,2100,0
|
|
20240607,134800,158998515,2100,2100,2100,2100,0
|
|
20240607,134700,158998515,2100,2100,2100,2100,0
|
|
20240607,134600,158998515,2100,2105,2105,2100,21
|
|
20240607,134500,158954315,2105,2105,2105,2105,0
|
|
20240607,134400,158954315,2105,2105,2105,2105,3
|
|
20240607,134300,158948000,2105,2100,2105,2100,82
|
|
20240607,134200,158775795,2100,2100,2100,2100,6
|
|
20240607,134100,158763195,2105,2105,2105,2105,0
|
|
20240607,134000,158763195,2105,2105,2105,2105,0
|
|
20240607,133900,158763195,2105,2105,2105,2105,0
|
|
20240607,133800,158763195,2105,2105,2105,2105,0
|
|
20240607,133700,158763195,2105,2105,2105,2105,0
|
|
20240607,133600,158763195,2105,2105,2105,2105,1
|
|
20240607,133500,158761090,2095,2095,2095,2095,0
|
|
20240607,133400,158761090,2095,2095,2095,2095,0
|
|
20240607,133300,158761090,2095,2095,2095,2095,0
|
|
20240607,133200,158761090,2095,2095,2095,2095,0
|
|
20240607,133100,158761090,2095,2095,2095,2095,0
|
|
20240607,133000,158761090,2095,2095,2095,2095,0
|
|
20240607,132900,158761090,2095,2095,2095,2095,0
|
|
20240607,132800,158761090,2095,2095,2095,2095,0
|
|
20240607,132700,158761090,2095,2095,2095,2095,0
|
|
20240607,132600,158761090,2095,2095,2095,2095,82
|
|
20240607,132500,158589300,2100,2100,2100,2100,20
|
|
20240607,132400,158547300,2095,2095,2095,2095,0
|
|
20240607,132300,158547300,2095,2095,2095,2095,0
|
|
20240607,132200,158547300,2095,2095,2095,2095,250
|
|
20240607,132100,158023550,2100,2100,2100,2100,0
|
|
20240607,132000,158023550,2100,2100,2100,2100,0
|
|
20240607,131900,158023550,2100,2100,2100,2100,0
|
|
20240607,131800,158023550,2100,2100,2100,2100,30
|
|
20240607,131700,157960550,2105,2105,2105,2105,10
|
|
20240607,131600,157939500,2105,2105,2105,2105,0
|
|
20240607,131500,157939500,2105,2105,2105,2105,10
|
|
20240607,131400,157918450,2095,2095,2095,2095,0
|
|
20240607,131300,157918450,2095,2095,2095,2095,0
|
|
20240607,131200,157918450,2095,2095,2095,2095,0
|
|
20240607,131100,157918450,2095,2095,2095,2095,0
|
|
20240607,131000,157918450,2095,2095,2095,2095,0
|
|
20240607,130900,157918450,2095,2100,2100,2095,82
|
|
20240607,130800,157746380,2100,2100,2100,2100,0
|
|
20240607,130700,157746380,2100,2100,2100,2100,0
|
|
20240607,130600,157746380,2100,2100,2100,2100,18
|
|
20240607,130500,157708580,2105,2105,2105,2105,0
|
|
20240607,130400,157708580,2105,2105,2105,2105,0
|
|
20240607,130300,157708580,2105,2105,2105,2105,0
|
|
20240607,130200,157708580,2105,2105,2105,2105,1
|
|
20240607,130100,157706475,2100,2100,2100,2100,0
|
|
20240607,130000,157706475,2100,2100,2100,2100,24
|
|
20240607,125900,157656075,2105,2105,2105,2105,20
|
|
20240607,125800,157613975,2105,2105,2105,2105,220
|
|
20240607,125700,157150875,2105,2105,2105,2105,2
|
|
20240607,125600,157146665,2105,2105,2105,2105,50
|
|
20240607,125500,157041415,2100,2100,2100,2100,20
|
|
20240607,125400,156999415,2100,2100,2100,2100,0
|
|
20240607,125300,156999415,2100,2100,2100,2100,0
|
|
20240607,125200,156999415,2100,2100,2100,2100,82
|
|
20240607,125100,156827215,2105,2105,2105,2105,0
|
|
20240607,125000,156827215,2105,2105,2105,2105,10
|
|
20240607,124900,156806165,2100,2100,2100,2100,0
|
|
20240607,124800,156806165,2100,2100,2100,2100,0
|
|
20240607,124700,156806165,2100,2100,2100,2100,1
|
|
20240607,124600,156804065,2100,2100,2100,2100,0
|
|
20240607,124500,156804065,2100,2100,2100,2100,0
|
|
20240607,124400,156804065,2100,2100,2100,2100,0
|
|
20240607,124300,156804065,2100,2100,2100,2100,0
|
|
20240607,124200,156804065,2100,2100,2100,2100,300
|
|
20240607,124100,156174065,2100,2100,2100,2100,100
|
|
20240607,124000,155964065,2100,2100,2100,2100,0
|
|
20240607,123900,155964065,2100,2100,2100,2100,0
|
|
20240607,123800,155964065,2100,2105,2105,2100,605
|
|
20240607,123700,154691655,2105,2105,2105,2105,210
|
|
20240607,123600,154249605,2105,2105,2105,2105,0
|
|
20240607,123500,154249605,2105,2105,2105,2105,82
|
|
20240607,123400,154076995,2105,2105,2105,2105,1
|
|
20240607,123300,154074890,2115,2115,2115,2115,197
|
|
20240607,123200,153658235,2115,2115,2115,2115,128
|
|
20240607,123100,153387515,2110,2110,2110,2110,0
|
|
20240607,123000,153387515,2110,2110,2110,2110,0
|
|
20240607,122900,153387515,2110,2110,2110,2110,145
|
|
20240607,122800,153081565,2110,2110,2110,2110,0
|
|
20240607,122700,153081565,2110,2110,2110,2110,0
|
|
20240607,122600,153081565,2110,2110,2110,2110,1
|
|
20240607,122500,153079455,2105,2105,2105,2105,100
|
|
20240607,122400,152868955,2110,2110,2110,2110,0
|
|
20240607,122300,152868955,2110,2110,2110,2110,0
|
|
20240607,122200,152868955,2110,2110,2110,2110,0
|
|
20240607,122100,152868955,2110,2105,2110,2105,67
|
|
20240607,122000,152727670,2105,2105,2105,2105,0
|
|
20240607,121900,152727670,2105,2105,2105,2105,33
|
|
20240607,121800,152658205,2105,2100,2105,2100,135
|
|
20240607,121700,152374700,2100,2100,2100,2100,50
|
|
20240607,121600,152269700,2100,2100,2100,2100,0
|
|
20240607,121500,152269700,2100,2100,2100,2100,65
|
|
20240607,121400,152133200,2100,2100,2100,2100,0
|
|
20240607,121300,152133200,2100,2100,2100,2100,0
|
|
20240607,121200,152133200,2100,2095,2100,2095,400
|
|
20240607,121100,151294990,2095,2095,2095,2095,131
|
|
20240607,121000,151020545,2095,2095,2095,2095,0
|
|
20240607,120900,151020545,2095,2095,2095,2095,0
|
|
20240607,120800,151020545,2095,2090,2095,2090,26
|
|
20240607,120700,150966200,2095,2095,2095,2095,0
|
|
20240607,120600,150966200,2095,2095,2095,2095,0
|
|
20240607,120500,150966200,2095,2095,2095,2095,0
|
|
20240607,120400,150966200,2095,2095,2095,2095,1
|
|
20240607,120300,150964105,2085,2085,2085,2085,0
|
|
20240607,120200,150964105,2085,2085,2085,2085,0
|
|
20240607,120100,150964105,2085,2085,2085,2085,82
|
|
20240607,120000,150793135,2090,2090,2090,2090,2000
|
|
20240607,115900,146613135,2085,2085,2085,2085,0
|
|
20240607,115800,146613135,2085,2085,2085,2085,0
|
|
20240607,115700,146613135,2085,2085,2085,2085,0
|
|
20240607,115600,146613135,2085,2085,2085,2085,0
|
|
20240607,115500,146613135,2085,2085,2085,2085,0
|
|
20240607,115400,146613135,2085,2080,2085,2080,533
|
|
20240607,115300,145501870,2080,2080,2080,2080,0
|
|
20240607,115200,145501870,2080,2080,2080,2080,0
|
|
20240607,115100,145501870,2080,2080,2080,2080,1
|
|
20240607,115000,145499790,2080,2080,2080,2080,1
|
|
20240607,114900,145497710,2080,2080,2080,2080,0
|
|
20240607,114800,145497710,2080,2080,2080,2080,0
|
|
20240607,114700,145497710,2080,2080,2080,2080,0
|
|
20240607,114600,145497710,2080,2080,2080,2080,150
|
|
20240607,114500,145185710,2080,2080,2080,2080,0
|
|
20240607,114400,145185710,2080,2080,2080,2080,82
|
|
20240607,114300,145015150,2095,2095,2095,2095,0
|
|
20240607,114200,145015150,2095,2090,2095,2090,10000
|
|
20240607,114100,124066735,2090,2090,2090,2090,0
|
|
20240607,114000,124066735,2090,2090,2090,2090,0
|
|
20240607,113900,124066735,2090,2090,2090,2090,0
|
|
20240607,113800,124066735,2090,2090,2090,2090,1
|
|
20240607,113700,124064645,2090,2090,2090,2090,2
|
|
20240607,113600,124060465,2085,2085,2085,2085,0
|
|
20240607,113500,124060465,2085,2085,2085,2085,0
|
|
20240607,113400,124060465,2085,2085,2085,2085,0
|
|
20240607,113300,124060465,2085,2085,2085,2085,0
|
|
20240607,113200,124060465,2085,2085,2085,2085,0
|
|
20240607,113100,124060465,2085,2085,2085,2085,0
|
|
20240607,113000,124060465,2085,2085,2085,2085,0
|
|
20240607,112900,124060465,2085,2085,2085,2085,0
|
|
20240607,112800,124060465,2085,2085,2085,2085,3
|
|
20240607,112700,124054210,2085,2085,2085,2085,150
|
|
20240607,112600,123741460,2095,2095,2095,2095,0
|
|
20240607,112500,123741460,2095,2095,2095,2095,0
|
|
20240607,112400,123741460,2095,2095,2095,2095,0
|
|
20240607,112300,123741460,2095,2095,2095,2095,0
|
|
20240607,112200,123741460,2095,2095,2095,2095,0
|
|
20240607,112100,123741460,2095,2095,2095,2095,1
|
|
20240607,112000,123739365,2085,2085,2085,2085,275
|
|
20240607,111900,123165990,2090,2090,2090,2090,2561
|
|
20240607,111800,117813500,2100,2100,2100,2100,0
|
|
20240607,111700,117813500,2100,2100,2100,2100,0
|
|
20240607,111600,117813500,2100,2100,2100,2100,1
|
|
20240607,111500,117811400,2100,2100,2100,2100,361
|
|
20240607,111400,117053300,2100,2100,2100,2100,0
|
|
20240607,111300,117053300,2100,2100,2100,2100,821
|
|
20240607,111200,115329200,2100,2100,2100,2100,50
|
|
20240607,111100,115224200,2100,2100,2100,2100,0
|
|
20240607,111000,115224200,2100,2100,2100,2100,83
|
|
20240607,110900,115049900,2110,2105,2110,2100,320
|
|
20240607,110800,114374805,2105,2095,2105,2095,1000
|
|
20240607,110700,112271025,2095,2090,2095,2090,204
|
|
20240607,110600,111843665,2095,2095,2095,2095,1
|
|
20240607,110500,111841570,2085,2085,2085,2085,0
|
|
20240607,110400,111841570,2085,2085,2085,2085,0
|
|
20240607,110300,111841570,2085,2085,2085,2085,0
|
|
20240607,110200,111841570,2085,2085,2085,2085,0
|
|
20240607,110100,111841570,2085,2085,2100,2085,82
|
|
20240607,110000,111670255,2085,2085,2085,2085,593
|
|
20240607,105900,110433850,2085,2075,2095,2075,20001
|
|
20240607,105800,68569890,2065,2065,2065,2065,0
|
|
20240607,105700,68569890,2065,2065,2065,2065,0
|
|
20240607,105600,68569890,2065,2065,2065,2065,0
|
|
20240607,105500,68569890,2065,2070,2075,2065,175
|
|
20240607,105400,68207650,2065,2065,2065,2065,5
|
|
20240607,105300,68197325,2060,2060,2060,2060,82
|
|
20240607,105200,68028405,2060,2065,2065,2060,4154
|
|
20240607,105100,59470650,2065,2065,2065,2065,0
|
|
20240607,105000,59470650,2065,2065,2065,2065,551
|
|
20240607,104900,58332835,2065,2065,2065,2065,0
|
|
20240607,104800,58332835,2065,2065,2065,2065,30
|
|
20240607,104700,58270885,2060,2060,2060,2060,0
|
|
20240607,104600,58270885,2060,2060,2060,2060,1
|
|
20240607,104500,58268825,2065,2065,2065,2065,0
|
|
20240607,104400,58268825,2065,2065,2065,2065,0
|
|
20240607,104300,58268825,2065,2065,2065,2065,1553
|
|
20240607,104200,55061880,2070,2070,2070,2070,0
|
|
20240607,104100,55061880,2070,2070,2070,2070,0
|
|
20240607,104000,55061880,2070,2070,2070,2070,0
|
|
20240607,103900,55061880,2070,2070,2070,2070,51
|
|
20240607,103800,54956310,2065,2065,2065,2065,101
|
|
20240607,103700,54747745,2065,2065,2065,2065,1253
|
|
20240607,103600,52160300,2065,2065,2065,2065,82
|
|
20240607,103500,51990970,2070,2070,2070,2070,0
|
|
20240607,103400,51990970,2070,2070,2070,2070,200
|
|
20240607,103300,51576970,2065,2065,2065,2065,0
|
|
20240607,103200,51576970,2065,2070,2070,2065,4372
|
|
20240607,103100,42529545,2070,2070,2070,2070,358
|
|
20240607,103000,41788485,2075,2075,2075,2075,0
|
|
20240607,102900,41788485,2075,2075,2075,2075,0
|
|
20240607,102800,41788485,2075,2075,2075,2075,15
|
|
20240607,102700,41757360,2070,2075,2075,2070,3300
|
|
20240607,102600,34923960,2080,2080,2080,2080,0
|
|
20240607,102500,34923960,2080,2080,2080,2080,0
|
|
20240607,102400,34923960,2080,2080,2080,2080,1
|
|
20240607,102300,34921880,2075,2075,2075,2075,0
|
|
20240607,102200,34921880,2075,2075,2075,2075,0
|
|
20240607,102100,34921880,2075,2075,2075,2075,0
|
|
20240607,102000,34921880,2075,2075,2075,2075,31
|
|
20240607,101900,34857555,2075,2075,2075,2075,82
|
|
20240607,101800,34687405,2080,2080,2080,2080,0
|
|
20240607,101700,34687405,2080,2080,2080,2080,0
|
|
20240607,101600,34687405,2080,2080,2080,2080,0
|
|
20240607,101500,34687405,2080,2080,2080,2080,0
|
|
20240607,101400,34687405,2080,2080,2080,2080,0
|
|
20240607,101300,34687405,2080,2080,2080,2080,0
|
|
20240607,101200,34687405,2080,2080,2080,2080,53
|
|
20240607,101100,34577165,2075,2080,2080,2075,710
|
|
20240607,101000,33103865,2075,2075,2075,2075,0
|
|
20240607,100900,33103865,2075,2075,2075,2075,0
|
|
20240607,100800,33103865,2075,2075,2075,2075,700
|
|
20240607,100700,31651365,2075,2075,2075,2075,0
|
|
20240607,100600,31651365,2075,2075,2075,2075,212
|
|
20240607,100500,31211465,2075,2075,2075,2075,5
|
|
20240607,100400,31201090,2075,2075,2075,2075,65
|
|
20240607,100300,31066215,2070,2070,2070,2070,0
|
|
20240607,100200,31066215,2070,2075,2075,2070,84
|
|
20240607,100100,30892325,2070,2070,2070,2070,1666
|
|
20240607,100000,27443705,2075,2075,2075,2075,709
|
|
20240607,095900,25972530,2075,2075,2075,2075,0
|
|
20240607,095800,25972530,2075,2075,2075,2075,0
|
|
20240607,095700,25972530,2075,2075,2075,2075,0
|
|
20240607,095600,25972530,2075,2075,2075,2075,10
|
|
20240607,095500,25951780,2080,2080,2080,2080,2
|
|
20240607,095400,25947620,2080,2080,2080,2080,480
|
|
20240607,095300,24949220,2080,2080,2080,2080,0
|
|
20240607,095200,24949220,2080,2080,2080,2080,0
|
|
20240607,095100,24949220,2080,2080,2080,2080,0
|
|
20240607,095000,24949220,2080,2080,2080,2080,0
|
|
20240607,094900,24949220,2080,2080,2080,2080,0
|
|
20240607,094800,24949220,2080,2080,2080,2080,1
|
|
20240607,094700,24947140,2075,2075,2075,2075,0
|
|
20240607,094600,24947140,2075,2075,2075,2075,0
|
|
20240607,094500,24947140,2075,2075,2075,2075,82
|
|
20240607,094400,24776990,2075,2075,2075,2075,0
|
|
20240607,094300,24776990,2075,2075,2075,2075,0
|
|
20240607,094200,24776990,2075,2075,2075,2075,0
|
|
20240607,094100,24776990,2075,2075,2075,2075,1
|
|
20240607,094000,24774915,2075,2075,2075,2075,0
|
|
20240607,093900,24774915,2075,2080,2080,2075,3
|
|
20240607,093800,24768680,2080,2080,2080,2080,0
|
|
20240607,093700,24768680,2080,2080,2080,2080,7
|
|
20240607,093600,24754120,2075,2075,2075,2075,0
|
|
20240607,093500,24754120,2075,2075,2075,2075,0
|
|
20240607,093400,24754120,2075,2075,2075,2075,0
|
|
20240607,093300,24754120,2075,2075,2075,2075,0
|
|
20240607,093200,24754120,2075,2075,2075,2075,0
|
|
20240607,093100,24754120,2075,2075,2075,2075,0
|
|
20240607,093000,24754120,2075,2070,2075,2070,99
|
|
20240607,092900,24548845,2075,2075,2075,2075,8
|
|
20240607,092800,24532245,2075,2075,2075,2070,97
|
|
20240607,092700,24331380,2075,2075,2075,2075,10
|
|
20240607,092600,24310630,2075,2075,2075,2075,0
|
|
20240607,092500,24310630,2075,2075,2075,2075,0
|
|
20240607,092400,24310630,2075,2070,2075,2070,78
|
|
20240607,092300,24148995,2075,2075,2075,2075,200
|
|
20240607,092200,23733995,2075,2075,2075,2075,0
|
|
20240607,092100,23733995,2075,2075,2075,2070,567
|
|
20240607,092000,22559970,2075,2080,2080,2075,151
|
|
20240607,091900,22246590,2075,2075,2075,2075,0
|
|
20240607,091800,22246590,2075,2075,2075,2075,1
|
|
20240607,091700,22244515,2075,2075,2075,2075,0
|
|
20240607,091600,22244515,2075,2075,2075,2075,51
|
|
20240607,091500,22138690,2075,2075,2075,2075,0
|
|
20240607,091400,22138690,2075,2075,2075,2075,0
|
|
20240607,091300,22138690,2075,2075,2075,2075,1040
|
|
20240607,091200,19980690,2075,2075,2075,2075,0
|
|
20240607,091100,19980690,2075,2075,2075,2075,500
|
|
20240607,091000,18943190,2075,2075,2075,2075,1
|
|
20240607,090900,18941115,2070,2075,2075,2070,1297
|
|
20240607,090800,16250325,2075,2075,2075,2075,532
|
|
20240607,090700,15146425,2075,2075,2075,2075,0
|
|
20240607,090600,15146425,2075,2075,2075,2070,793
|
|
20240607,090500,13504150,2070,2075,2075,2070,1111
|
|
20240607,090400,11204040,2080,2080,2080,2080,6
|
|
20240607,090300,11191560,2070,2070,2070,2070,0
|
|
20240607,090200,11191560,2070,2075,2075,2070,764
|
|
20240607,090100,9609530,2080,2075,2080,2070,1382
|
|
20240607,090000,6746155,2075,2080,2080,2075,2115
|