649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,194600,419438450,2440,2440,2440,2440,7133
|
|
20240603,194500,419438450,2440,2440,2440,2440,0
|
|
20240603,194400,419438450,2440,2440,2440,2440,0
|
|
20240603,194300,419438450,2440,2440,2440,2440,0
|
|
20240603,194200,419438450,2440,2440,2440,2440,0
|
|
20240603,194100,419438450,2440,2440,2440,2440,0
|
|
20240603,194000,419438450,2440,2440,2440,2440,0
|
|
20240603,193900,419438450,2440,2440,2440,2440,0
|
|
20240603,193800,419438450,2440,2440,2440,2440,0
|
|
20240603,193700,419438450,2440,2440,2440,2440,0
|
|
20240603,193600,419438450,2440,2440,2440,2440,0
|
|
20240603,193500,419438450,2440,2440,2440,2440,0
|
|
20240603,193400,419438450,2440,2440,2440,2440,0
|
|
20240603,193300,419438450,2440,2440,2440,2440,0
|
|
20240603,193200,419438450,2440,2440,2440,2440,0
|
|
20240603,193100,419438450,2440,2440,2440,2440,0
|
|
20240603,193000,419438450,2440,2440,2440,2440,0
|
|
20240603,192900,419438450,2440,2440,2440,2440,0
|
|
20240603,192800,419438450,2440,2440,2440,2440,0
|
|
20240603,192700,419438450,2440,2440,2440,2440,0
|
|
20240603,192600,419438450,2440,2440,2440,2440,0
|
|
20240603,192500,419438450,2440,2440,2440,2440,0
|
|
20240603,192400,419438450,2440,2440,2440,2440,0
|
|
20240603,192300,419438450,2440,2440,2440,2440,0
|
|
20240603,192200,419438450,2440,2440,2440,2440,0
|
|
20240603,192100,419438450,2440,2440,2440,2440,0
|
|
20240603,192000,419438450,2440,2440,2440,2440,0
|
|
20240603,191900,419438450,2440,2440,2440,2440,0
|
|
20240603,191800,419438450,2440,2440,2440,2440,0
|
|
20240603,191700,419438450,2440,2440,2440,2440,0
|
|
20240603,191600,419438450,2440,2440,2440,2440,7133
|
|
20240603,191500,419438450,2440,2440,2440,2440,0
|
|
20240603,191400,419438450,2440,2440,2440,2440,0
|
|
20240603,191300,419438450,2440,2440,2440,2440,0
|
|
20240603,191200,419438450,2440,2440,2440,2440,0
|
|
20240603,191100,419438450,2440,2440,2440,2440,0
|
|
20240603,191000,419438450,2440,2440,2440,2440,0
|
|
20240603,190900,419438450,2440,2440,2440,2440,0
|
|
20240603,190800,419438450,2440,2440,2440,2440,0
|
|
20240603,190700,419438450,2440,2440,2440,2440,0
|
|
20240603,190600,419438450,2440,2440,2440,2440,0
|
|
20240603,190500,419438450,2440,2440,2440,2440,0
|
|
20240603,190400,419438450,2440,2440,2440,2440,0
|
|
20240603,190300,419438450,2440,2440,2440,2440,0
|
|
20240603,190200,419438450,2440,2440,2440,2440,0
|
|
20240603,190100,419438450,2440,2440,2440,2440,0
|
|
20240603,190000,419438450,2440,2440,2440,2440,0
|
|
20240603,185900,419438450,2440,2440,2440,2440,0
|
|
20240603,185800,419438450,2440,2440,2440,2440,0
|
|
20240603,185700,419438450,2440,2440,2440,2440,0
|
|
20240603,185600,419438450,2440,2440,2440,2440,0
|
|
20240603,185500,419438450,2440,2440,2440,2440,0
|
|
20240603,185400,419438450,2440,2440,2440,2440,0
|
|
20240603,185300,419438450,2440,2440,2440,2440,0
|
|
20240603,185200,419438450,2440,2440,2440,2440,0
|
|
20240603,185100,419438450,2440,2440,2440,2440,0
|
|
20240603,185000,419438450,2440,2440,2440,2440,0
|
|
20240603,184900,419438450,2440,2440,2440,2440,0
|
|
20240603,184800,419438450,2440,2440,2440,2440,0
|
|
20240603,184700,419438450,2440,2440,2440,2440,0
|
|
20240603,184600,419438450,2440,2440,2440,2440,7133
|
|
20240603,184500,419438450,2440,2440,2440,2440,0
|
|
20240603,184400,419438450,2440,2440,2440,2440,0
|
|
20240603,184300,419438450,2440,2440,2440,2440,0
|
|
20240603,184200,419438450,2440,2440,2440,2440,0
|
|
20240603,184100,419438450,2440,2440,2440,2440,0
|
|
20240603,184000,419438450,2440,2440,2440,2440,0
|
|
20240603,183900,419438450,2440,2440,2440,2440,0
|
|
20240603,183800,419438450,2440,2440,2440,2440,0
|
|
20240603,183700,419438450,2440,2440,2440,2440,0
|
|
20240603,183600,419438450,2440,2440,2440,2440,0
|
|
20240603,183500,419438450,2440,2440,2440,2440,0
|
|
20240603,183400,419438450,2440,2440,2440,2440,0
|
|
20240603,183300,419438450,2440,2440,2440,2440,0
|
|
20240603,183200,419438450,2440,2440,2440,2440,0
|
|
20240603,183100,419438450,2440,2440,2440,2440,0
|
|
20240603,183000,419438450,2440,2440,2440,2440,0
|
|
20240603,182900,419438450,2440,2440,2440,2440,0
|
|
20240603,182800,419438450,2440,2440,2440,2440,0
|
|
20240603,182700,419438450,2440,2440,2440,2440,0
|
|
20240603,182600,419438450,2440,2440,2440,2440,0
|
|
20240603,182500,419438450,2440,2440,2440,2440,0
|
|
20240603,182400,419438450,2440,2440,2440,2440,0
|
|
20240603,182300,419438450,2440,2440,2440,2440,0
|
|
20240603,182200,419438450,2440,2440,2440,2440,0
|
|
20240603,182100,419438450,2440,2440,2440,2440,0
|
|
20240603,182000,419438450,2440,2440,2440,2440,0
|
|
20240603,181900,419438450,2440,2440,2440,2440,0
|
|
20240603,181800,419438450,2440,2440,2440,2440,0
|
|
20240603,181700,419438450,2440,2440,2440,2440,0
|
|
20240603,181600,419438450,2440,2440,2440,2440,7133
|
|
20240603,181500,419438450,2440,2440,2440,2440,0
|
|
20240603,181400,419438450,2440,2440,2440,2440,0
|
|
20240603,181300,419438450,2440,2440,2440,2440,0
|
|
20240603,181200,419438450,2440,2440,2440,2440,0
|
|
20240603,181100,419438450,2440,2440,2440,2440,0
|
|
20240603,181000,419438450,2440,2440,2440,2440,0
|
|
20240603,180900,419438450,2440,2440,2440,2440,0
|
|
20240603,180800,419438450,2440,2440,2440,2440,0
|
|
20240603,180700,419438450,2440,2440,2440,2440,0
|
|
20240603,180600,419438450,2440,2440,2440,2440,0
|
|
20240603,180500,419438450,2440,2440,2440,2440,0
|
|
20240603,180400,419438450,2440,2440,2440,2440,0
|
|
20240603,180300,419438450,2440,2440,2440,2440,0
|
|
20240603,180200,419438450,2440,2440,2440,2440,0
|
|
20240603,180100,419438450,2440,2440,2440,2440,0
|
|
20240603,180000,419438450,2440,2440,2440,2440,0
|
|
20240603,175900,419438450,2440,2440,2440,2440,0
|
|
20240603,175800,419438450,2440,2440,2440,2440,0
|
|
20240603,175700,419438450,2440,2440,2440,2440,0
|
|
20240603,175600,419438450,2440,2440,2440,2440,0
|
|
20240603,175500,419438450,2440,2440,2440,2440,0
|
|
20240603,175400,419438450,2440,2440,2440,2440,0
|
|
20240603,175300,419438450,2440,2440,2440,2440,0
|
|
20240603,175200,419438450,2440,2440,2440,2440,0
|
|
20240603,175100,419438450,2440,2440,2440,2440,0
|
|
20240603,175000,419438450,2440,2440,2440,2440,0
|
|
20240603,174900,419438450,2440,2440,2440,2440,0
|
|
20240603,174800,419438450,2440,2440,2440,2440,0
|
|
20240603,174700,419438450,2440,2440,2440,2440,0
|
|
20240603,174600,419438450,2440,2440,2440,2440,7133
|
|
20240603,174500,419438450,2440,2440,2440,2440,0
|
|
20240603,174400,419438450,2440,2440,2440,2440,0
|
|
20240603,174300,419438450,2440,2440,2440,2440,0
|
|
20240603,174200,419438450,2440,2440,2440,2440,0
|
|
20240603,174100,419438450,2440,2440,2440,2440,0
|
|
20240603,174000,419438450,2440,2440,2440,2440,0
|
|
20240603,173900,419438450,2440,2440,2440,2440,0
|
|
20240603,173800,419438450,2440,2440,2440,2440,0
|
|
20240603,173700,419438450,2440,2440,2440,2440,0
|
|
20240603,173600,419438450,2440,2440,2440,2440,0
|
|
20240603,173500,419438450,2440,2440,2440,2440,0
|
|
20240603,173400,419438450,2440,2440,2440,2440,0
|
|
20240603,173300,419438450,2440,2440,2440,2440,0
|
|
20240603,173200,419438450,2440,2440,2440,2440,0
|
|
20240603,173100,419438450,2440,2440,2440,2440,0
|
|
20240603,173000,419438450,2440,2440,2440,2440,0
|
|
20240603,172900,419438450,2440,2440,2440,2440,0
|
|
20240603,172800,419438450,2440,2440,2440,2440,0
|
|
20240603,172700,419438450,2440,2440,2440,2440,0
|
|
20240603,172600,419438450,2440,2440,2440,2440,0
|
|
20240603,172500,419438450,2440,2440,2440,2440,0
|
|
20240603,172400,419438450,2440,2440,2440,2440,0
|
|
20240603,172300,419438450,2440,2440,2440,2440,0
|
|
20240603,172200,419438450,2440,2440,2440,2440,0
|
|
20240603,172100,419438450,2440,2440,2440,2440,0
|
|
20240603,172000,419438450,2440,2440,2440,2440,0
|
|
20240603,171900,419438450,2440,2440,2440,2440,0
|
|
20240603,171800,419438450,2440,2440,2440,2440,0
|
|
20240603,171700,419438450,2440,2440,2440,2440,0
|
|
20240603,171600,419438450,2440,2440,2440,2440,7133
|
|
20240603,171500,419438450,2440,2440,2440,2440,0
|
|
20240603,171400,419438450,2440,2440,2440,2440,0
|
|
20240603,171300,419438450,2440,2440,2440,2440,0
|
|
20240603,171200,419438450,2440,2440,2440,2440,0
|
|
20240603,171100,419438450,2440,2440,2440,2440,0
|
|
20240603,171000,419438450,2440,2440,2440,2440,0
|
|
20240603,170900,419438450,2440,2440,2440,2440,0
|
|
20240603,170800,419438450,2440,2440,2440,2440,0
|
|
20240603,170700,419438450,2440,2440,2440,2440,0
|
|
20240603,170600,419438450,2440,2440,2440,2440,0
|
|
20240603,170500,419438450,2440,2440,2440,2440,0
|
|
20240603,170400,419438450,2440,2440,2440,2440,0
|
|
20240603,170300,419438450,2440,2440,2440,2440,0
|
|
20240603,170200,419438450,2440,2440,2440,2440,0
|
|
20240603,170100,419438450,2440,2440,2440,2440,0
|
|
20240603,170000,419438450,2440,2440,2440,2440,0
|
|
20240603,165900,419438450,2440,2440,2440,2440,0
|
|
20240603,165800,419438450,2440,2440,2440,2440,0
|
|
20240603,165700,419438450,2440,2440,2440,2440,0
|
|
20240603,165600,419438450,2440,2440,2440,2440,0
|
|
20240603,165500,419438450,2440,2440,2440,2440,0
|
|
20240603,165400,419438450,2440,2440,2440,2440,0
|
|
20240603,165300,419438450,2440,2440,2440,2440,0
|
|
20240603,165200,419438450,2440,2440,2440,2440,0
|
|
20240603,165100,419438450,2440,2440,2440,2440,0
|
|
20240603,165000,419438450,2440,2440,2440,2440,0
|
|
20240603,164900,419438450,2440,2440,2440,2440,0
|
|
20240603,164800,419438450,2440,2440,2440,2440,0
|
|
20240603,164700,419438450,2440,2440,2440,2440,0
|
|
20240603,164600,419438450,2440,2440,2440,2440,7133
|
|
20240603,164500,419438450,2440,2440,2440,2440,0
|
|
20240603,164400,419438450,2440,2440,2440,2440,0
|
|
20240603,164300,419438450,2440,2440,2440,2440,0
|
|
20240603,164200,419438450,2440,2440,2440,2440,0
|
|
20240603,164100,419438450,2440,2440,2440,2440,0
|
|
20240603,164000,419438450,2440,2440,2440,2440,0
|
|
20240603,163900,419438450,2440,2440,2440,2440,0
|
|
20240603,163800,419438450,2440,2440,2440,2440,0
|
|
20240603,163700,419438450,2440,2440,2440,2440,0
|
|
20240603,163600,419438450,2440,2440,2440,2440,0
|
|
20240603,163500,419438450,2440,2440,2440,2440,0
|
|
20240603,163400,419438450,2440,2440,2440,2440,0
|
|
20240603,163300,419438450,2440,2440,2440,2440,0
|
|
20240603,163200,419438450,2440,2440,2440,2440,0
|
|
20240603,163100,419438450,2440,2440,2440,2440,0
|
|
20240603,163000,419438450,2440,2440,2440,2440,0
|
|
20240603,162900,419438450,2440,2440,2440,2440,0
|
|
20240603,162800,419438450,2440,2440,2440,2440,0
|
|
20240603,162700,419438450,2440,2440,2440,2440,0
|
|
20240603,162600,419438450,2440,2440,2440,2440,0
|
|
20240603,162500,419438450,2440,2440,2440,2440,0
|
|
20240603,162400,419438450,2440,2440,2440,2440,0
|
|
20240603,162300,419438450,2440,2440,2440,2440,0
|
|
20240603,162200,419438450,2440,2440,2440,2440,0
|
|
20240603,162100,419438450,2440,2440,2440,2440,0
|
|
20240603,162000,419438450,2440,2440,2440,2440,0
|
|
20240603,161900,419438450,2440,2440,2440,2440,0
|
|
20240603,161800,419438450,2440,2440,2440,2440,0
|
|
20240603,161700,419438450,2440,2440,2440,2440,0
|
|
20240603,161600,419438450,2440,2440,2440,2440,7133
|
|
20240603,161500,419438450,2440,2440,2440,2440,0
|
|
20240603,161400,419438450,2440,2440,2440,2440,0
|
|
20240603,161300,419438450,2440,2440,2440,2440,0
|
|
20240603,161200,419438450,2440,2440,2440,2440,0
|
|
20240603,161100,419438450,2440,2440,2440,2440,0
|
|
20240603,161000,419438450,2440,2440,2440,2440,0
|
|
20240603,160900,419438450,2440,2440,2440,2440,0
|
|
20240603,160800,419438450,2440,2440,2440,2440,0
|
|
20240603,160700,419438450,2440,2440,2440,2440,0
|
|
20240603,160600,419438450,2440,2440,2440,2440,0
|
|
20240603,160500,419438450,2440,2440,2440,2440,0
|
|
20240603,160400,419438450,2440,2440,2440,2440,0
|
|
20240603,160300,419438450,2440,2440,2440,2440,0
|
|
20240603,160200,419438450,2440,2440,2440,2440,0
|
|
20240603,160100,419438450,2440,2440,2440,2440,0
|
|
20240603,160000,419438450,2440,2440,2440,2440,0
|
|
20240603,155900,419438450,2440,2440,2440,2440,0
|
|
20240603,155800,419438450,2440,2440,2440,2440,0
|
|
20240603,155700,419438450,2440,2440,2440,2440,0
|
|
20240603,155600,419438450,2440,2440,2440,2440,0
|
|
20240603,155500,419438450,2440,2440,2440,2440,0
|
|
20240603,155400,419438450,2440,2440,2440,2440,0
|
|
20240603,155300,419438450,2440,2440,2440,2440,0
|
|
20240603,155200,419438450,2440,2440,2440,2440,0
|
|
20240603,155100,419438450,2440,2440,2440,2440,0
|
|
20240603,155000,419438450,2440,2440,2440,2440,0
|
|
20240603,154900,419438450,2440,2440,2440,2440,0
|
|
20240603,154800,419438450,2440,2440,2440,2440,0
|
|
20240603,154700,419438450,2440,2440,2440,2440,0
|
|
20240603,154600,419438450,2440,2440,2440,2440,7133
|
|
20240603,154500,419438450,2440,2440,2440,2440,0
|
|
20240603,154400,419438450,2440,2440,2440,2440,0
|
|
20240603,154300,419438450,2440,2440,2440,2440,0
|
|
20240603,154200,419438450,2440,2440,2440,2440,0
|
|
20240603,154100,419438450,2440,2440,2440,2440,0
|
|
20240603,154000,419438450,2440,2440,2440,2440,0
|
|
20240603,153900,419438450,2440,2440,2440,2440,0
|
|
20240603,153800,419438450,2440,2440,2440,2440,0
|
|
20240603,153700,419438450,2440,2440,2440,2440,0
|
|
20240603,153600,419438450,2440,2440,2440,2440,0
|
|
20240603,153500,419438450,2440,2440,2440,2440,0
|
|
20240603,153400,419438450,2440,2440,2440,2440,0
|
|
20240603,153300,419438450,2440,2440,2440,2440,0
|
|
20240603,153200,419438450,2440,2440,2440,2440,0
|
|
20240603,153100,419438450,2440,2440,2440,2440,0
|
|
20240603,153000,419438450,2440,2440,2440,2440,7133
|
|
20240603,152900,402033930,2440,2440,2440,2440,0
|
|
20240603,152800,402033930,2440,2440,2440,2440,0
|
|
20240603,152700,402033930,2440,2440,2440,2440,0
|
|
20240603,152600,402033930,2440,2440,2440,2440,0
|
|
20240603,152500,402033930,2440,2440,2440,2440,0
|
|
20240603,152400,402033930,2440,2440,2440,2440,0
|
|
20240603,152300,402033930,2440,2440,2440,2440,0
|
|
20240603,152200,402033930,2440,2440,2440,2440,0
|
|
20240603,152100,402033930,2440,2440,2440,2440,0
|
|
20240603,152000,402033930,2440,2440,2440,2440,0
|
|
20240603,151900,402033930,2440,2440,2440,2440,110
|
|
20240603,151800,401765530,2440,2440,2445,2440,600
|
|
20240603,151700,400301525,2440,2440,2440,2440,79
|
|
20240603,151600,400108765,2435,2430,2435,2430,703
|
|
20240603,151500,398397775,2435,2430,2435,2430,84
|
|
20240603,151400,398193650,2430,2430,2430,2430,74
|
|
20240603,151300,398013830,2435,2430,2435,2430,26
|
|
20240603,151200,397950595,2425,2425,2425,2425,62
|
|
20240603,151100,397800245,2435,2435,2435,2435,0
|
|
20240603,151000,397800245,2435,2435,2435,2435,205
|
|
20240603,150900,397301070,2435,2420,2435,2420,5
|
|
20240603,150800,397288940,2420,2425,2425,2420,1100
|
|
20240603,150700,394626370,2435,2430,2435,2425,2191
|
|
20240603,150600,389307725,2425,2435,2435,2425,502
|
|
20240603,150500,388090355,2425,2435,2435,2425,592
|
|
20240603,150400,386653855,2435,2430,2435,2430,83
|
|
20240603,150300,386452120,2435,2435,2435,2435,0
|
|
20240603,150200,386452120,2435,2435,2435,2435,0
|
|
20240603,150100,386452120,2435,2435,2435,2435,0
|
|
20240603,150000,386452120,2435,2425,2435,2425,62
|
|
20240603,145900,386301760,2435,2435,2435,2435,0
|
|
20240603,145800,386301760,2435,2435,2435,2435,0
|
|
20240603,145700,386301760,2435,2425,2435,2425,4
|
|
20240603,145600,386292050,2425,2425,2425,2425,1
|
|
20240603,145500,386289625,2425,2425,2425,2425,1
|
|
20240603,145400,386287200,2425,2425,2425,2425,288
|
|
20240603,145300,385588800,2425,2425,2425,2425,20
|
|
20240603,145200,385540300,2435,2435,2435,2435,0
|
|
20240603,145100,385540300,2435,2440,2440,2425,108
|
|
20240603,145000,385278360,2425,2425,2425,2425,496
|
|
20240603,144900,384075560,2440,2440,2440,2440,1
|
|
20240603,144800,384073120,2440,2440,2440,2440,0
|
|
20240603,144700,384073120,2440,2435,2440,2430,1446
|
|
20240603,144600,380559285,2440,2440,2440,2440,1
|
|
20240603,144500,380556845,2445,2445,2445,2445,2
|
|
20240603,144400,380551955,2445,2445,2445,2445,0
|
|
20240603,144300,380551955,2445,2445,2445,2445,34
|
|
20240603,144200,380468825,2435,2435,2435,2435,1
|
|
20240603,144100,380466390,2445,2445,2445,2445,0
|
|
20240603,144000,380466390,2445,2445,2445,2445,23
|
|
20240603,143900,380410155,2445,2445,2445,2445,0
|
|
20240603,143800,380410155,2445,2445,2445,2445,50
|
|
20240603,143700,380287905,2445,2445,2445,2445,60
|
|
20240603,143600,380141205,2445,2445,2445,2445,0
|
|
20240603,143500,380141205,2445,2445,2445,2445,0
|
|
20240603,143400,380141205,2445,2445,2445,2445,19
|
|
20240603,143300,380094750,2445,2430,2445,2430,77
|
|
20240603,143200,379907625,2430,2430,2430,2430,1
|
|
20240603,143100,379905195,2430,2430,2430,2430,200
|
|
20240603,143000,379419195,2445,2445,2445,2445,1
|
|
20240603,142900,379416750,2435,2435,2435,2435,2
|
|
20240603,142800,379411880,2445,2445,2445,2445,23
|
|
20240603,142700,379355645,2445,2445,2445,2445,0
|
|
20240603,142600,379355645,2445,2445,2445,2445,0
|
|
20240603,142500,379355645,2445,2435,2445,2435,201
|
|
20240603,142400,378866200,2435,2435,2435,2435,177
|
|
20240603,142300,378435205,2445,2445,2445,2445,0
|
|
20240603,142200,378435205,2445,2445,2445,2445,0
|
|
20240603,142100,378435205,2445,2445,2445,2445,10
|
|
20240603,142000,378410755,2445,2445,2445,2445,0
|
|
20240603,141900,378410755,2445,2445,2445,2445,0
|
|
20240603,141800,378410755,2445,2445,2445,2445,1
|
|
20240603,141700,378408310,2445,2445,2445,2445,0
|
|
20240603,141600,378408310,2445,2445,2445,2445,23
|
|
20240603,141500,378352075,2445,2445,2445,2445,0
|
|
20240603,141400,378352075,2445,2445,2445,2445,38
|
|
20240603,141300,378259165,2435,2435,2435,2435,0
|
|
20240603,141200,378259165,2435,2435,2435,2435,61
|
|
20240603,141100,378110630,2435,2435,2435,2435,0
|
|
20240603,141000,378110630,2435,2435,2435,2435,0
|
|
20240603,140900,378110630,2435,2435,2435,2435,11
|
|
20240603,140800,378083845,2450,2450,2450,2450,1
|
|
20240603,140700,378081395,2435,2435,2435,2435,0
|
|
20240603,140600,378081395,2435,2435,2435,2435,789
|
|
20240603,140500,376160180,2450,2450,2450,2450,23
|
|
20240603,140400,376103830,2450,2450,2450,2450,0
|
|
20240603,140300,376103830,2450,2450,2450,2450,0
|
|
20240603,140200,376103830,2450,2450,2450,2450,0
|
|
20240603,140100,376103830,2450,2450,2450,2450,0
|
|
20240603,140000,376103830,2450,2450,2450,2450,5
|
|
20240603,135900,376091580,2450,2450,2450,2450,53
|
|
20240603,135800,375961730,2450,2450,2450,2450,0
|
|
20240603,135700,375961730,2450,2450,2450,2450,0
|
|
20240603,135600,375961730,2450,2450,2450,2450,0
|
|
20240603,135500,375961730,2450,2450,2450,2450,13
|
|
20240603,135400,375929880,2450,2450,2450,2450,0
|
|
20240603,135300,375929880,2450,2450,2450,2435,25
|
|
20240603,135200,375868645,2445,2445,2445,2445,0
|
|
20240603,135100,375868645,2445,2445,2445,2445,0
|
|
20240603,135000,375868645,2445,2445,2445,2445,408
|
|
20240603,134900,374871085,2445,2445,2445,2445,0
|
|
20240603,134800,374871085,2445,2445,2445,2445,0
|
|
20240603,134700,374871085,2445,2445,2445,2445,23
|
|
20240603,134600,374814850,2445,2445,2445,2445,0
|
|
20240603,134500,374814850,2445,2445,2445,2445,3000
|
|
20240603,134400,367479850,2445,2445,2445,2445,13
|
|
20240603,134300,367448065,2445,2445,2445,2445,0
|
|
20240603,134200,367448065,2445,2445,2445,2445,0
|
|
20240603,134100,367448065,2445,2440,2445,2440,23
|
|
20240603,134000,367391890,2440,2440,2440,2440,0
|
|
20240603,133900,367391890,2440,2440,2440,2440,0
|
|
20240603,133800,367391890,2440,2440,2440,2440,8
|
|
20240603,133700,367372370,2440,2440,2440,2440,0
|
|
20240603,133600,367372370,2440,2440,2440,2440,423
|
|
20240603,133500,366340250,2440,2440,2440,2440,0
|
|
20240603,133400,366340250,2440,2440,2440,2440,85
|
|
20240603,133300,366132850,2440,2440,2440,2440,0
|
|
20240603,133200,366132850,2440,2430,2440,2430,151
|
|
20240603,133100,365765910,2440,2440,2440,2440,0
|
|
20240603,133000,365765910,2440,2440,2440,2440,23
|
|
20240603,132900,365709790,2445,2445,2445,2445,0
|
|
20240603,132800,365709790,2445,2445,2445,2445,0
|
|
20240603,132700,365709790,2445,2445,2445,2445,0
|
|
20240603,132600,365709790,2445,2445,2445,2445,0
|
|
20240603,132500,365709790,2445,2445,2445,2445,0
|
|
20240603,132400,365709790,2445,2445,2445,2445,24
|
|
20240603,132300,365651110,2445,2445,2445,2445,0
|
|
20240603,132200,365651110,2445,2430,2445,2430,77
|
|
20240603,132100,365463985,2445,2445,2445,2445,1
|
|
20240603,132000,365461540,2445,2445,2445,2445,0
|
|
20240603,131900,365461540,2445,2445,2445,2445,0
|
|
20240603,131800,365461540,2445,2445,2445,2445,125
|
|
20240603,131700,365155915,2445,2445,2445,2445,0
|
|
20240603,131600,365155915,2445,2445,2445,2445,0
|
|
20240603,131500,365155915,2445,2445,2445,2445,0
|
|
20240603,131400,365155915,2445,2445,2445,2445,0
|
|
20240603,131300,365155915,2445,2445,2445,2445,0
|
|
20240603,131200,365155915,2445,2445,2445,2445,24
|
|
20240603,131100,365097235,2445,2445,2445,2445,0
|
|
20240603,131000,365097235,2445,2445,2445,2445,0
|
|
20240603,130900,365097235,2445,2445,2445,2445,0
|
|
20240603,130800,365097235,2445,2445,2445,2445,3
|
|
20240603,130700,365089900,2445,2445,2445,2445,24
|
|
20240603,130600,365031220,2445,2445,2445,2445,0
|
|
20240603,130500,365031220,2445,2445,2445,2445,0
|
|
20240603,130400,365031220,2445,2445,2445,2445,0
|
|
20240603,130300,365031220,2445,2445,2445,2445,0
|
|
20240603,130200,365031220,2445,2445,2445,2445,0
|
|
20240603,130100,365031220,2445,2440,2445,2440,1024
|
|
20240603,130000,362532540,2440,2440,2440,2440,0
|
|
20240603,125900,362532540,2440,2440,2440,2440,0
|
|
20240603,125800,362532540,2440,2440,2440,2440,0
|
|
20240603,125700,362532540,2440,2440,2440,2440,0
|
|
20240603,125600,362532540,2440,2440,2440,2440,1
|
|
20240603,125500,362530100,2425,2440,2440,2425,125
|
|
20240603,125400,362226615,2440,2440,2440,2440,35
|
|
20240603,125300,362141215,2440,2440,2440,2440,0
|
|
20240603,125200,362141215,2440,2440,2440,2440,0
|
|
20240603,125100,362141215,2440,2425,2440,2425,77
|
|
20240603,125000,361954475,2440,2440,2440,2440,2
|
|
20240603,124900,361949595,2440,2440,2440,2440,26
|
|
20240603,124800,361886155,2440,2440,2440,2440,0
|
|
20240603,124700,361886155,2440,2440,2440,2440,0
|
|
20240603,124600,361886155,2440,2440,2440,2440,0
|
|
20240603,124500,361886155,2440,2440,2440,2440,0
|
|
20240603,124400,361886155,2440,2440,2440,2440,22
|
|
20240603,124300,361832475,2440,2440,2440,2440,24
|
|
20240603,124200,361773915,2425,2425,2425,2425,103
|
|
20240603,124100,361524140,2440,2440,2440,2440,666
|
|
20240603,124000,359899100,2440,2440,2440,2440,0
|
|
20240603,123900,359899100,2440,2440,2440,2440,0
|
|
20240603,123800,359899100,2440,2440,2440,2440,0
|
|
20240603,123700,359899100,2440,2440,2440,2440,24
|
|
20240603,123600,359840540,2440,2440,2440,2440,0
|
|
20240603,123500,359840540,2440,2440,2440,2440,0
|
|
20240603,123400,359840540,2440,2440,2440,2440,0
|
|
20240603,123300,359840540,2440,2440,2440,2440,0
|
|
20240603,123200,359840540,2440,2440,2440,2440,24
|
|
20240603,123100,359781980,2445,2445,2445,2445,0
|
|
20240603,123000,359781980,2445,2445,2445,2445,0
|
|
20240603,122900,359781980,2445,2445,2445,2445,0
|
|
20240603,122800,359781980,2445,2445,2445,2445,0
|
|
20240603,122700,359781980,2445,2445,2445,2445,1
|
|
20240603,122600,359779535,2420,2440,2445,2420,12041
|
|
20240603,122500,330603295,2430,2430,2430,2430,0
|
|
20240603,122400,330603295,2430,2435,2435,2430,787
|
|
20240603,122300,328689885,2440,2440,2440,2440,213
|
|
20240603,122200,328170165,2445,2445,2445,2445,0
|
|
20240603,122100,328170165,2445,2445,2445,2445,0
|
|
20240603,122000,328170165,2445,2445,2445,2445,24
|
|
20240603,121900,328111485,2445,2445,2445,2445,0
|
|
20240603,121800,328111485,2445,2445,2445,2445,300
|
|
20240603,121700,327377985,2445,2445,2445,2445,0
|
|
20240603,121600,327377985,2445,2445,2445,2445,0
|
|
20240603,121500,327377985,2445,2445,2445,2445,0
|
|
20240603,121400,327377985,2445,2445,2445,2445,29
|
|
20240603,121300,327307080,2445,2445,2445,2445,20
|
|
20240603,121200,327258180,2445,2445,2445,2445,2
|
|
20240603,121100,327253290,2445,2435,2445,2435,57
|
|
20240603,121000,327114485,2445,2445,2445,2445,8
|
|
20240603,120900,327094925,2440,2440,2440,2440,20
|
|
20240603,120800,327046125,2445,2445,2445,2445,24
|
|
20240603,120700,326987445,2445,2445,2445,2445,1
|
|
20240603,120600,326985000,2445,2445,2445,2445,0
|
|
20240603,120500,326985000,2445,2445,2445,2445,0
|
|
20240603,120400,326985000,2445,2445,2445,2445,0
|
|
20240603,120300,326985000,2445,2445,2445,2445,34
|
|
20240603,120200,326901870,2445,2445,2445,2445,0
|
|
20240603,120100,326901870,2445,2445,2445,2445,0
|
|
20240603,120000,326901870,2445,2445,2445,2445,0
|
|
20240603,115900,326901870,2445,2445,2445,2445,0
|
|
20240603,115800,326901870,2445,2445,2445,2445,0
|
|
20240603,115700,326901870,2445,2445,2445,2445,24
|
|
20240603,115600,326843190,2435,2435,2435,2435,1
|
|
20240603,115500,326840755,2445,2440,2445,2440,501
|
|
20240603,115400,325618310,2445,2445,2445,2445,0
|
|
20240603,115300,325618310,2445,2445,2445,2445,0
|
|
20240603,115200,325618310,2445,2445,2445,2445,0
|
|
20240603,115100,325618310,2445,2445,2445,2445,25
|
|
20240603,115000,325557185,2445,2445,2445,2445,0
|
|
20240603,114900,325557185,2445,2440,2445,2440,577
|
|
20240603,114800,324149300,2440,2440,2440,2440,10
|
|
20240603,114700,324124900,2440,2440,2440,2440,300
|
|
20240603,114600,323392900,2440,2440,2440,2440,0
|
|
20240603,114500,323392900,2440,2440,2440,2440,24
|
|
20240603,114400,323334340,2440,2440,2440,2440,1
|
|
20240603,114300,323331900,2435,2435,2435,2435,0
|
|
20240603,114200,323331900,2435,2435,2435,2435,125
|
|
20240603,114100,323027525,2440,2440,2440,2440,0
|
|
20240603,114000,323027525,2440,2440,2440,2440,1313
|
|
20240603,113900,319823805,2435,2435,2435,2435,245
|
|
20240603,113800,319227230,2435,2430,2435,2430,71
|
|
20240603,113700,319054650,2435,2435,2435,2435,10
|
|
20240603,113600,319030300,2435,2435,2435,2435,0
|
|
20240603,113500,319030300,2435,2435,2435,2435,0
|
|
20240603,113400,319030300,2435,2435,2435,2435,25
|
|
20240603,113300,318969425,2435,2435,2435,2435,0
|
|
20240603,113200,318969425,2435,2435,2435,2435,2
|
|
20240603,113100,318964555,2430,2430,2430,2430,0
|
|
20240603,113000,318964555,2430,2430,2430,2430,0
|
|
20240603,112900,318964555,2430,2430,2430,2430,300
|
|
20240603,112800,318235555,2430,2430,2430,2430,0
|
|
20240603,112700,318235555,2430,2430,2430,2430,672
|
|
20240603,112600,316602595,2435,2435,2435,2435,0
|
|
20240603,112500,316602595,2435,2435,2435,2435,370
|
|
20240603,112400,315701645,2435,2435,2435,2435,623
|
|
20240603,112300,314184640,2430,2430,2430,2430,1
|
|
20240603,112200,314182210,2435,2435,2435,2435,0
|
|
20240603,112100,314182210,2435,2435,2435,2435,0
|
|
20240603,112000,314182210,2435,2435,2435,2435,100
|
|
20240603,111900,313938710,2430,2435,2435,2430,200
|
|
20240603,111800,313452370,2440,2440,2440,2440,8
|
|
20240603,111700,313432850,2430,2430,2430,2430,90
|
|
20240603,111600,313214150,2440,2440,2440,2440,2
|
|
20240603,111500,313209270,2430,2435,2435,2430,928
|
|
20240603,111400,310952170,2430,2430,2430,2430,400
|
|
20240603,111300,309980170,2435,2435,2435,2435,20
|
|
20240603,111200,309931470,2435,2435,2435,2435,92
|
|
20240603,111100,309707450,2435,2435,2435,2435,0
|
|
20240603,111000,309707450,2435,2435,2435,2435,22
|
|
20240603,110900,309653880,2435,2435,2435,2435,0
|
|
20240603,110800,309653880,2435,2435,2435,2435,0
|
|
20240603,110700,309653880,2435,2435,2435,2435,0
|
|
20240603,110600,309653880,2435,2440,2440,2435,101
|
|
20240603,110500,309407445,2435,2435,2435,2435,0
|
|
20240603,110400,309407445,2435,2435,2435,2435,410
|
|
20240603,110300,308409095,2430,2430,2430,2430,0
|
|
20240603,110200,308409095,2430,2430,2430,2430,0
|
|
20240603,110100,308409095,2430,2430,2430,2430,3
|
|
20240603,110000,308401805,2425,2425,2425,2425,61
|
|
20240603,105900,308253880,2425,2425,2425,2425,0
|
|
20240603,105800,308253880,2425,2425,2425,2425,0
|
|
20240603,105700,308253880,2425,2425,2425,2425,0
|
|
20240603,105600,308253880,2425,2425,2425,2425,841
|
|
20240603,105500,306214455,2430,2430,2430,2430,0
|
|
20240603,105400,306214455,2430,2430,2430,2430,0
|
|
20240603,105300,306214455,2430,2430,2430,2430,1
|
|
20240603,105200,306212025,2425,2425,2425,2425,0
|
|
20240603,105100,306212025,2425,2425,2425,2425,429
|
|
20240603,105000,305171700,2425,2425,2425,2420,533
|
|
20240603,104900,303880340,2420,2420,2420,2420,0
|
|
20240603,104800,303880340,2420,2425,2425,2420,618
|
|
20240603,104700,302384730,2425,2425,2425,2425,670
|
|
20240603,104600,300759980,2425,2425,2425,2425,0
|
|
20240603,104500,300759980,2425,2425,2425,2425,773
|
|
20240603,104400,298885455,2435,2435,2435,2435,8
|
|
20240603,104300,298865975,2430,2430,2430,2430,500
|
|
20240603,104200,297650975,2435,2435,2435,2435,200
|
|
20240603,104100,297163975,2430,2430,2430,2430,393
|
|
20240603,104000,296208985,2430,2430,2430,2430,100
|
|
20240603,103900,295965985,2430,2430,2430,2430,300
|
|
20240603,103800,295236985,2435,2435,2435,2435,0
|
|
20240603,103700,295236985,2435,2435,2435,2435,0
|
|
20240603,103600,295236985,2435,2430,2435,2430,65
|
|
20240603,103500,295079015,2430,2435,2435,2430,1218
|
|
20240603,103400,292115685,2435,2435,2435,2435,0
|
|
20240603,103300,292115685,2435,2435,2435,2435,0
|
|
20240603,103200,292115685,2435,2435,2435,2435,0
|
|
20240603,103100,292115685,2435,2440,2440,2435,1077
|
|
20240603,103000,289488410,2450,2450,2450,2450,0
|
|
20240603,102900,289488410,2450,2450,2450,2450,4
|
|
20240603,102800,289478610,2450,2450,2450,2450,0
|
|
20240603,102700,289478610,2450,2450,2450,2450,50
|
|
20240603,102600,289356110,2440,2440,2440,2440,50
|
|
20240603,102500,289234110,2440,2440,2440,2440,4
|
|
20240603,102400,289224350,2440,2440,2440,2440,0
|
|
20240603,102300,289224350,2440,2440,2440,2440,501
|
|
20240603,102200,288001910,2440,2440,2440,2440,239
|
|
20240603,102100,287418750,2455,2455,2455,2455,0
|
|
20240603,102000,287418750,2455,2455,2455,2455,0
|
|
20240603,101900,287418750,2455,2455,2455,2455,0
|
|
20240603,101800,287418750,2455,2455,2455,2455,61
|
|
20240603,101700,287268995,2455,2455,2455,2455,400
|
|
20240603,101600,286286995,2455,2455,2455,2455,4
|
|
20240603,101500,286277175,2440,2445,2455,2440,611
|
|
20240603,101400,284784165,2455,2445,2455,2445,71
|
|
20240603,101300,284610470,2455,2455,2455,2455,0
|
|
20240603,101200,284610470,2455,2455,2455,2455,6
|
|
20240603,101100,284595740,2450,2450,2450,2450,0
|
|
20240603,101000,284595740,2450,2450,2450,2450,0
|
|
20240603,100900,284595740,2450,2450,2450,2450,1258
|
|
20240603,100800,281513640,2460,2460,2460,2460,4
|
|
20240603,100700,281503800,2450,2450,2450,2450,255
|
|
20240603,100600,280879050,2455,2455,2455,2455,0
|
|
20240603,100500,280879050,2455,2455,2455,2455,1351
|
|
20240603,100400,277562345,2455,2460,2460,2455,127
|
|
20240603,100300,277250550,2460,2460,2460,2460,14
|
|
20240603,100200,277216110,2455,2460,2460,2455,2719
|
|
20240603,100100,270539870,2460,2460,2460,2460,158
|
|
20240603,100000,270151190,2460,2460,2460,2460,132
|
|
20240603,095900,269826470,2450,2450,2450,2450,35
|
|
20240603,095800,269740720,2460,2460,2460,2460,0
|
|
20240603,095700,269740720,2460,2450,2460,2450,445
|
|
20240603,095600,268646030,2450,2450,2450,2450,0
|
|
20240603,095500,268646030,2450,2450,2450,2450,64
|
|
20240603,095400,268489230,2445,2445,2445,2445,3
|
|
20240603,095300,268481895,2445,2445,2445,2445,3
|
|
20240603,095200,268474560,2445,2445,2445,2445,30
|
|
20240603,095100,268401210,2440,2440,2440,2440,0
|
|
20240603,095000,268401210,2440,2440,2440,2440,0
|
|
20240603,094900,268401210,2440,2440,2440,2440,0
|
|
20240603,094800,268401210,2440,2440,2440,2440,0
|
|
20240603,094700,268401210,2440,2440,2440,2440,500
|
|
20240603,094600,267181210,2445,2445,2445,2445,0
|
|
20240603,094500,267181210,2445,2445,2445,2445,950
|
|
20240603,094400,264858460,2445,2455,2455,2445,10245
|
|
20240603,094300,239802725,2455,2450,2455,2450,473
|
|
20240603,094200,238643775,2450,2450,2450,2450,494
|
|
20240603,094100,237433475,2455,2455,2455,2455,5678
|
|
20240603,094000,223493985,2460,2460,2460,2460,0
|
|
20240603,093900,223493985,2460,2465,2465,2460,1100
|
|
20240603,093800,220787485,2465,2465,2465,2465,0
|
|
20240603,093700,220787485,2465,2465,2465,2465,840
|
|
20240603,093600,218716885,2465,2465,2465,2465,335
|
|
20240603,093500,217891110,2470,2470,2470,2470,2
|
|
20240603,093400,217886170,2465,2455,2465,2455,6761
|
|
20240603,093300,201260100,2460,2455,2460,2455,1097
|
|
20240603,093200,198561980,2455,2455,2455,2455,5
|
|
20240603,093100,198549705,2465,2460,2465,2460,100
|
|
20240603,093000,198303315,2460,2460,2460,2455,1104
|
|
20240603,092900,195589730,2460,2465,2465,2460,771
|
|
20240603,092800,193691840,2465,2460,2465,2460,843
|
|
20240603,092700,191614540,2460,2460,2460,2460,500
|
|
20240603,092600,190384540,2465,2465,2470,2465,310
|
|
20240603,092500,189619440,2470,2470,2470,2460,953
|
|
20240603,092400,187268580,2460,2465,2470,2460,4633
|
|
20240603,092300,175840165,2460,2465,2465,2455,3809
|
|
20240603,092200,166477815,2460,2465,2465,2460,2920
|
|
20240603,092100,159280530,2465,2470,2470,2465,2319
|
|
20240603,092000,153553600,2475,2470,2475,2470,4880
|
|
20240603,091900,141477500,2475,2455,2475,2455,14253
|
|
20240603,091800,106318865,2455,2445,2455,2445,6512
|
|
20240603,091700,90340755,2455,2440,2455,2440,2510
|
|
20240603,091600,84194070,2440,2435,2450,2435,3478
|
|
20240603,091500,75690250,2430,2430,2430,2430,404
|
|
20240603,091400,74708530,2440,2440,2440,2440,167
|
|
20240603,091300,74301050,2440,2450,2450,2440,46
|
|
20240603,091200,74188800,2445,2430,2445,2430,11646
|
|
20240603,091100,45773760,2420,2435,2435,2420,3412
|
|
20240603,091000,37483275,2435,2435,2435,2430,535
|
|
20240603,090900,36182910,2435,2435,2435,2435,641
|
|
20240603,090800,34622075,2435,2430,2440,2430,2963
|
|
20240603,090700,27410900,2430,2430,2430,2430,2067
|
|
20240603,090600,22388090,2430,2430,2430,2430,821
|
|
20240603,090500,20393060,2430,2420,2430,2410,3158
|
|
20240603,090400,12738555,2415,2410,2415,2410,1538
|
|
20240603,090300,9025745,2410,2415,2415,2410,1027
|
|
20240603,090200,6550375,2410,2405,2410,2400,1585
|
|
20240603,090100,2733670,2400,2395,2400,2395,818
|
|
20240603,090000,771970,2390,2390,2390,2390,323
|