649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,194600,260734390,2415,2415,2415,2415,2772
|
|
20240604,194500,260734390,2415,2415,2415,2415,0
|
|
20240604,194400,260734390,2415,2415,2415,2415,0
|
|
20240604,194300,260734390,2415,2415,2415,2415,0
|
|
20240604,194200,260734390,2415,2415,2415,2415,0
|
|
20240604,194100,260734390,2415,2415,2415,2415,0
|
|
20240604,194000,260734390,2415,2415,2415,2415,0
|
|
20240604,193900,260734390,2415,2415,2415,2415,0
|
|
20240604,193800,260734390,2415,2415,2415,2415,0
|
|
20240604,193700,260734390,2415,2415,2415,2415,0
|
|
20240604,193600,260734390,2415,2415,2415,2415,0
|
|
20240604,193500,260734390,2415,2415,2415,2415,0
|
|
20240604,193400,260734390,2415,2415,2415,2415,0
|
|
20240604,193300,260734390,2415,2415,2415,2415,0
|
|
20240604,193200,260734390,2415,2415,2415,2415,0
|
|
20240604,193100,260734390,2415,2415,2415,2415,0
|
|
20240604,193000,260734390,2415,2415,2415,2415,0
|
|
20240604,192900,260734390,2415,2415,2415,2415,0
|
|
20240604,192800,260734390,2415,2415,2415,2415,0
|
|
20240604,192700,260734390,2415,2415,2415,2415,0
|
|
20240604,192600,260734390,2415,2415,2415,2415,0
|
|
20240604,192500,260734390,2415,2415,2415,2415,0
|
|
20240604,192400,260734390,2415,2415,2415,2415,0
|
|
20240604,192300,260734390,2415,2415,2415,2415,0
|
|
20240604,192200,260734390,2415,2415,2415,2415,0
|
|
20240604,192100,260734390,2415,2415,2415,2415,0
|
|
20240604,192000,260734390,2415,2415,2415,2415,0
|
|
20240604,191900,260734390,2415,2415,2415,2415,0
|
|
20240604,191800,260734390,2415,2415,2415,2415,0
|
|
20240604,191700,260734390,2415,2415,2415,2415,0
|
|
20240604,191600,260734390,2415,2415,2415,2415,2772
|
|
20240604,191500,260734390,2415,2415,2415,2415,0
|
|
20240604,191400,260734390,2415,2415,2415,2415,0
|
|
20240604,191300,260734390,2415,2415,2415,2415,0
|
|
20240604,191200,260734390,2415,2415,2415,2415,0
|
|
20240604,191100,260734390,2415,2415,2415,2415,0
|
|
20240604,191000,260734390,2415,2415,2415,2415,0
|
|
20240604,190900,260734390,2415,2415,2415,2415,0
|
|
20240604,190800,260734390,2415,2415,2415,2415,0
|
|
20240604,190700,260734390,2415,2415,2415,2415,0
|
|
20240604,190600,260734390,2415,2415,2415,2415,0
|
|
20240604,190500,260734390,2415,2415,2415,2415,0
|
|
20240604,190400,260734390,2415,2415,2415,2415,0
|
|
20240604,190300,260734390,2415,2415,2415,2415,0
|
|
20240604,190200,260734390,2415,2415,2415,2415,0
|
|
20240604,190100,260734390,2415,2415,2415,2415,0
|
|
20240604,190000,260734390,2415,2415,2415,2415,0
|
|
20240604,185900,260734390,2415,2415,2415,2415,0
|
|
20240604,185800,260734390,2415,2415,2415,2415,0
|
|
20240604,185700,260734390,2415,2415,2415,2415,0
|
|
20240604,185600,260734390,2415,2415,2415,2415,0
|
|
20240604,185500,260734390,2415,2415,2415,2415,0
|
|
20240604,185400,260734390,2415,2415,2415,2415,0
|
|
20240604,185300,260734390,2415,2415,2415,2415,0
|
|
20240604,185200,260734390,2415,2415,2415,2415,0
|
|
20240604,185100,260734390,2415,2415,2415,2415,0
|
|
20240604,185000,260734390,2415,2415,2415,2415,0
|
|
20240604,184900,260734390,2415,2415,2415,2415,0
|
|
20240604,184800,260734390,2415,2415,2415,2415,0
|
|
20240604,184700,260734390,2415,2415,2415,2415,0
|
|
20240604,184600,260734390,2415,2415,2415,2415,2772
|
|
20240604,184500,260734390,2415,2415,2415,2415,0
|
|
20240604,184400,260734390,2415,2415,2415,2415,0
|
|
20240604,184300,260734390,2415,2415,2415,2415,0
|
|
20240604,184200,260734390,2415,2415,2415,2415,0
|
|
20240604,184100,260734390,2415,2415,2415,2415,0
|
|
20240604,184000,260734390,2415,2415,2415,2415,0
|
|
20240604,183900,260734390,2415,2415,2415,2415,0
|
|
20240604,183800,260734390,2415,2415,2415,2415,0
|
|
20240604,183700,260734390,2415,2415,2415,2415,0
|
|
20240604,183600,260734390,2415,2415,2415,2415,0
|
|
20240604,183500,260734390,2415,2415,2415,2415,0
|
|
20240604,183400,260734390,2415,2415,2415,2415,0
|
|
20240604,183300,260734390,2415,2415,2415,2415,0
|
|
20240604,183200,260734390,2415,2415,2415,2415,0
|
|
20240604,183100,260734390,2415,2415,2415,2415,0
|
|
20240604,183000,260734390,2415,2415,2415,2415,0
|
|
20240604,182900,260734390,2415,2415,2415,2415,0
|
|
20240604,182800,260734390,2415,2415,2415,2415,0
|
|
20240604,182700,260734390,2415,2415,2415,2415,0
|
|
20240604,182600,260734390,2415,2415,2415,2415,0
|
|
20240604,182500,260734390,2415,2415,2415,2415,0
|
|
20240604,182400,260734390,2415,2415,2415,2415,0
|
|
20240604,182300,260734390,2415,2415,2415,2415,0
|
|
20240604,182200,260734390,2415,2415,2415,2415,0
|
|
20240604,182100,260734390,2415,2415,2415,2415,0
|
|
20240604,182000,260734390,2415,2415,2415,2415,0
|
|
20240604,181900,260734390,2415,2415,2415,2415,0
|
|
20240604,181800,260734390,2415,2415,2415,2415,0
|
|
20240604,181700,260734390,2415,2415,2415,2415,0
|
|
20240604,181600,260734390,2415,2415,2415,2415,2772
|
|
20240604,181500,260734390,2415,2415,2415,2415,0
|
|
20240604,181400,260734390,2415,2415,2415,2415,0
|
|
20240604,181300,260734390,2415,2415,2415,2415,0
|
|
20240604,181200,260734390,2415,2415,2415,2415,0
|
|
20240604,181100,260734390,2415,2415,2415,2415,0
|
|
20240604,181000,260734390,2415,2415,2415,2415,0
|
|
20240604,180900,260734390,2415,2415,2415,2415,0
|
|
20240604,180800,260734390,2415,2415,2415,2415,0
|
|
20240604,180700,260734390,2415,2415,2415,2415,0
|
|
20240604,180600,260734390,2415,2415,2415,2415,0
|
|
20240604,180500,260734390,2415,2415,2415,2415,0
|
|
20240604,180400,260734390,2415,2415,2415,2415,0
|
|
20240604,180300,260734390,2415,2415,2415,2415,0
|
|
20240604,180200,260734390,2415,2415,2415,2415,0
|
|
20240604,180100,260734390,2415,2415,2415,2415,0
|
|
20240604,180000,260734390,2415,2415,2415,2415,0
|
|
20240604,175900,260734390,2415,2415,2415,2415,0
|
|
20240604,175800,260734390,2415,2415,2415,2415,0
|
|
20240604,175700,260734390,2415,2415,2415,2415,0
|
|
20240604,175600,260734390,2415,2415,2415,2415,0
|
|
20240604,175500,260734390,2415,2415,2415,2415,0
|
|
20240604,175400,260734390,2415,2415,2415,2415,0
|
|
20240604,175300,260734390,2415,2415,2415,2415,0
|
|
20240604,175200,260734390,2415,2415,2415,2415,0
|
|
20240604,175100,260734390,2415,2415,2415,2415,0
|
|
20240604,175000,260734390,2415,2415,2415,2415,0
|
|
20240604,174900,260734390,2415,2415,2415,2415,0
|
|
20240604,174800,260734390,2415,2415,2415,2415,0
|
|
20240604,174700,260734390,2415,2415,2415,2415,0
|
|
20240604,174600,260734390,2415,2415,2415,2415,2772
|
|
20240604,174500,260734390,2415,2415,2415,2415,0
|
|
20240604,174400,260734390,2415,2415,2415,2415,0
|
|
20240604,174300,260734390,2415,2415,2415,2415,0
|
|
20240604,174200,260734390,2415,2415,2415,2415,0
|
|
20240604,174100,260734390,2415,2415,2415,2415,0
|
|
20240604,174000,260734390,2415,2415,2415,2415,0
|
|
20240604,173900,260734390,2415,2415,2415,2415,0
|
|
20240604,173800,260734390,2415,2415,2415,2415,0
|
|
20240604,173700,260734390,2415,2415,2415,2415,0
|
|
20240604,173600,260734390,2415,2415,2415,2415,0
|
|
20240604,173500,260734390,2415,2415,2415,2415,0
|
|
20240604,173400,260734390,2415,2415,2415,2415,0
|
|
20240604,173300,260734390,2415,2415,2415,2415,0
|
|
20240604,173200,260734390,2415,2415,2415,2415,0
|
|
20240604,173100,260734390,2415,2415,2415,2415,0
|
|
20240604,173000,260734390,2415,2415,2415,2415,0
|
|
20240604,172900,260734390,2415,2415,2415,2415,0
|
|
20240604,172800,260734390,2415,2415,2415,2415,0
|
|
20240604,172700,260734390,2415,2415,2415,2415,0
|
|
20240604,172600,260734390,2415,2415,2415,2415,0
|
|
20240604,172500,260734390,2415,2415,2415,2415,0
|
|
20240604,172400,260734390,2415,2415,2415,2415,0
|
|
20240604,172300,260734390,2415,2415,2415,2415,0
|
|
20240604,172200,260734390,2415,2415,2415,2415,0
|
|
20240604,172100,260734390,2415,2415,2415,2415,0
|
|
20240604,172000,260734390,2415,2415,2415,2415,0
|
|
20240604,171900,260734390,2415,2415,2415,2415,0
|
|
20240604,171800,260734390,2415,2415,2415,2415,0
|
|
20240604,171700,260734390,2415,2415,2415,2415,0
|
|
20240604,171600,260734390,2415,2415,2415,2415,2772
|
|
20240604,171500,260734390,2415,2415,2415,2415,0
|
|
20240604,171400,260734390,2415,2415,2415,2415,0
|
|
20240604,171300,260734390,2415,2415,2415,2415,0
|
|
20240604,171200,260734390,2415,2415,2415,2415,0
|
|
20240604,171100,260734390,2415,2415,2415,2415,0
|
|
20240604,171000,260734390,2415,2415,2415,2415,0
|
|
20240604,170900,260734390,2415,2415,2415,2415,0
|
|
20240604,170800,260734390,2415,2415,2415,2415,0
|
|
20240604,170700,260734390,2415,2415,2415,2415,0
|
|
20240604,170600,260734390,2415,2415,2415,2415,0
|
|
20240604,170500,260734390,2415,2415,2415,2415,0
|
|
20240604,170400,260734390,2415,2415,2415,2415,0
|
|
20240604,170300,260734390,2415,2415,2415,2415,0
|
|
20240604,170200,260734390,2415,2415,2415,2415,0
|
|
20240604,170100,260734390,2415,2415,2415,2415,0
|
|
20240604,170000,260734390,2415,2415,2415,2415,0
|
|
20240604,165900,260734390,2415,2415,2415,2415,0
|
|
20240604,165800,260734390,2415,2415,2415,2415,0
|
|
20240604,165700,260734390,2415,2415,2415,2415,0
|
|
20240604,165600,260734390,2415,2415,2415,2415,0
|
|
20240604,165500,260734390,2415,2415,2415,2415,0
|
|
20240604,165400,260734390,2415,2415,2415,2415,0
|
|
20240604,165300,260734390,2415,2415,2415,2415,0
|
|
20240604,165200,260734390,2415,2415,2415,2415,0
|
|
20240604,165100,260734390,2415,2415,2415,2415,0
|
|
20240604,165000,260734390,2415,2415,2415,2415,0
|
|
20240604,164900,260734390,2415,2415,2415,2415,0
|
|
20240604,164800,260734390,2415,2415,2415,2415,0
|
|
20240604,164700,260734390,2415,2415,2415,2415,0
|
|
20240604,164600,260734390,2415,2415,2415,2415,2772
|
|
20240604,164500,260734390,2415,2415,2415,2415,0
|
|
20240604,164400,260734390,2415,2415,2415,2415,0
|
|
20240604,164300,260734390,2415,2415,2415,2415,0
|
|
20240604,164200,260734390,2415,2415,2415,2415,0
|
|
20240604,164100,260734390,2415,2415,2415,2415,0
|
|
20240604,164000,260734390,2415,2415,2415,2415,0
|
|
20240604,163900,260734390,2415,2415,2415,2415,0
|
|
20240604,163800,260734390,2415,2415,2415,2415,0
|
|
20240604,163700,260734390,2415,2415,2415,2415,0
|
|
20240604,163600,260734390,2415,2415,2415,2415,0
|
|
20240604,163500,260734390,2415,2415,2415,2415,0
|
|
20240604,163400,260734390,2415,2415,2415,2415,0
|
|
20240604,163300,260734390,2415,2415,2415,2415,0
|
|
20240604,163200,260734390,2415,2415,2415,2415,0
|
|
20240604,163100,260734390,2415,2415,2415,2415,0
|
|
20240604,163000,260734390,2415,2415,2415,2415,0
|
|
20240604,162900,260734390,2415,2415,2415,2415,0
|
|
20240604,162800,260734390,2415,2415,2415,2415,0
|
|
20240604,162700,260734390,2415,2415,2415,2415,0
|
|
20240604,162600,260734390,2415,2415,2415,2415,0
|
|
20240604,162500,260734390,2415,2415,2415,2415,0
|
|
20240604,162400,260734390,2415,2415,2415,2415,0
|
|
20240604,162300,260734390,2415,2415,2415,2415,0
|
|
20240604,162200,260734390,2415,2415,2415,2415,0
|
|
20240604,162100,260734390,2415,2415,2415,2415,0
|
|
20240604,162000,260734390,2415,2415,2415,2415,0
|
|
20240604,161900,260734390,2415,2415,2415,2415,0
|
|
20240604,161800,260734390,2415,2415,2415,2415,0
|
|
20240604,161700,260734390,2415,2415,2415,2415,0
|
|
20240604,161600,260734390,2415,2415,2415,2415,2772
|
|
20240604,161500,260734390,2415,2415,2415,2415,0
|
|
20240604,161400,260734390,2415,2415,2415,2415,0
|
|
20240604,161300,260734390,2415,2415,2415,2415,0
|
|
20240604,161200,260734390,2415,2415,2415,2415,0
|
|
20240604,161100,260734390,2415,2415,2415,2415,0
|
|
20240604,161000,260734390,2415,2415,2415,2415,0
|
|
20240604,160900,260734390,2415,2415,2415,2415,0
|
|
20240604,160800,260734390,2415,2415,2415,2415,0
|
|
20240604,160700,260734390,2415,2415,2415,2415,0
|
|
20240604,160600,260734390,2415,2415,2415,2415,0
|
|
20240604,160500,260734390,2415,2415,2415,2415,0
|
|
20240604,160400,260734390,2415,2415,2415,2415,0
|
|
20240604,160300,260734390,2415,2415,2415,2415,0
|
|
20240604,160200,260734390,2415,2415,2415,2415,0
|
|
20240604,160100,260734390,2415,2415,2415,2415,0
|
|
20240604,160000,260734390,2415,2415,2415,2415,0
|
|
20240604,155900,260734390,2415,2415,2415,2415,0
|
|
20240604,155800,260734390,2415,2415,2415,2415,0
|
|
20240604,155700,260734390,2415,2415,2415,2415,0
|
|
20240604,155600,260734390,2415,2415,2415,2415,0
|
|
20240604,155500,260734390,2415,2415,2415,2415,0
|
|
20240604,155400,260734390,2415,2415,2415,2415,0
|
|
20240604,155300,260734390,2415,2415,2415,2415,0
|
|
20240604,155200,260734390,2415,2415,2415,2415,0
|
|
20240604,155100,260734390,2415,2415,2415,2415,0
|
|
20240604,155000,260734390,2415,2415,2415,2415,0
|
|
20240604,154900,260734390,2415,2415,2415,2415,0
|
|
20240604,154800,260734390,2415,2415,2415,2415,0
|
|
20240604,154700,260734390,2415,2415,2415,2415,0
|
|
20240604,154600,260734390,2415,2415,2415,2415,2772
|
|
20240604,154500,260734390,2415,2415,2415,2415,0
|
|
20240604,154400,260734390,2415,2415,2415,2415,0
|
|
20240604,154300,260734390,2415,2415,2415,2415,0
|
|
20240604,154200,260734390,2415,2415,2415,2415,0
|
|
20240604,154100,260734390,2415,2415,2415,2415,0
|
|
20240604,154000,260734390,2415,2415,2415,2415,0
|
|
20240604,153900,260734390,2415,2415,2415,2415,0
|
|
20240604,153800,260734390,2415,2415,2415,2415,0
|
|
20240604,153700,260734390,2415,2415,2415,2415,0
|
|
20240604,153600,260734390,2415,2415,2415,2415,0
|
|
20240604,153500,260734390,2415,2415,2415,2415,0
|
|
20240604,153400,260734390,2415,2415,2415,2415,0
|
|
20240604,153300,260734390,2415,2415,2415,2415,0
|
|
20240604,153200,260734390,2415,2415,2415,2415,0
|
|
20240604,153100,260734390,2415,2415,2415,2415,0
|
|
20240604,153000,260734390,2415,2415,2415,2415,2772
|
|
20240604,152900,254040010,2430,2430,2430,2430,0
|
|
20240604,152800,254040010,2430,2430,2430,2430,0
|
|
20240604,152700,254040010,2430,2430,2430,2430,0
|
|
20240604,152600,254040010,2430,2430,2430,2430,0
|
|
20240604,152500,254040010,2430,2430,2430,2430,0
|
|
20240604,152400,254040010,2430,2430,2430,2430,0
|
|
20240604,152300,254040010,2430,2430,2430,2430,0
|
|
20240604,152200,254040010,2430,2430,2430,2430,0
|
|
20240604,152100,254040010,2430,2430,2430,2430,0
|
|
20240604,152000,254040010,2430,2430,2430,2430,0
|
|
20240604,151900,254040010,2430,2420,2430,2420,139
|
|
20240604,151800,253703620,2430,2420,2430,2420,548
|
|
20240604,151700,252377450,2420,2420,2420,2420,804
|
|
20240604,151600,250431770,2430,2420,2430,2420,957
|
|
20240604,151500,248115630,2425,2425,2425,2420,254
|
|
20240604,151400,247500770,2425,2425,2425,2425,3
|
|
20240604,151300,247493495,2425,2425,2425,2425,0
|
|
20240604,151200,247493495,2425,2425,2425,2425,160
|
|
20240604,151100,247105495,2430,2425,2430,2425,14
|
|
20240604,151000,247071540,2425,2420,2425,2420,133
|
|
20240604,150900,246749025,2420,2420,2420,2420,0
|
|
20240604,150800,246749025,2420,2420,2420,2420,6
|
|
20240604,150700,246734505,2420,2420,2420,2420,15
|
|
20240604,150600,246698205,2425,2425,2425,2425,808
|
|
20240604,150500,244738805,2425,2425,2425,2425,45
|
|
20240604,150400,244629680,2415,2425,2425,2415,6018
|
|
20240604,150300,230089190,2425,2425,2425,2425,0
|
|
20240604,150200,230089190,2425,2435,2440,2425,1817
|
|
20240604,150100,225674650,2420,2435,2435,2420,1251
|
|
20240604,150000,222647215,2415,2415,2435,2415,1143
|
|
20240604,145900,219886610,2435,2435,2435,2435,0
|
|
20240604,145800,219886610,2435,2435,2435,2435,1
|
|
20240604,145700,219884175,2415,2435,2435,2415,1862
|
|
20240604,145600,215379070,2420,2420,2420,2420,149
|
|
20240604,145500,215018490,2440,2440,2440,2440,0
|
|
20240604,145400,215018490,2440,2440,2440,2440,0
|
|
20240604,145300,215018490,2440,2440,2440,2440,0
|
|
20240604,145200,215018490,2440,2440,2440,2440,0
|
|
20240604,145100,215018490,2440,2440,2440,2440,0
|
|
20240604,145000,215018490,2440,2440,2440,2440,298
|
|
20240604,144900,214291370,2445,2445,2445,2445,0
|
|
20240604,144800,214291370,2445,2445,2445,2445,0
|
|
20240604,144700,214291370,2445,2445,2445,2445,0
|
|
20240604,144600,214291370,2445,2445,2445,2420,2398
|
|
20240604,144500,208472245,2445,2445,2445,2445,440
|
|
20240604,144400,207396445,2445,2445,2445,2445,0
|
|
20240604,144300,207396445,2445,2445,2445,2445,298
|
|
20240604,144200,206667835,2445,2445,2445,2445,0
|
|
20240604,144100,206667835,2445,2440,2445,2440,440
|
|
20240604,144000,205592685,2445,2445,2445,2445,0
|
|
20240604,143900,205592685,2445,2435,2445,2435,968
|
|
20240604,143800,203232835,2445,2445,2445,2445,0
|
|
20240604,143700,203232835,2445,2445,2445,2445,441
|
|
20240604,143600,202154590,2445,2445,2445,2445,300
|
|
20240604,143500,201421090,2445,2445,2445,2445,0
|
|
20240604,143400,201421090,2445,2445,2445,2445,0
|
|
20240604,143300,201421090,2445,2445,2445,2445,741
|
|
20240604,143200,199609345,2445,2435,2445,2435,2
|
|
20240604,143100,199604465,2445,2445,2445,2445,1
|
|
20240604,143000,199602020,2445,2445,2445,2445,442
|
|
20240604,142900,198521330,2430,2445,2445,2430,506
|
|
20240604,142800,197287160,2445,2445,2445,2445,5
|
|
20240604,142700,197274935,2445,2445,2445,2445,0
|
|
20240604,142600,197274935,2445,2440,2445,2440,1008
|
|
20240604,142500,194813715,2440,2440,2440,2440,0
|
|
20240604,142400,194813715,2440,2440,2440,2440,302
|
|
20240604,142300,194076835,2430,2440,2440,2430,352
|
|
20240604,142200,193218455,2440,2440,2440,2440,443
|
|
20240604,142100,192137535,2430,2430,2430,2430,81
|
|
20240604,142000,191940705,2440,2440,2440,2440,1
|
|
20240604,141900,191938265,2435,2435,2435,2435,500
|
|
20240604,141800,190720765,2430,2435,2435,2430,531
|
|
20240604,141700,189427960,2435,2435,2435,2435,0
|
|
20240604,141600,189427960,2435,2435,2435,2435,0
|
|
20240604,141500,189427960,2435,2435,2435,2435,445
|
|
20240604,141400,188344385,2435,2435,2435,2435,0
|
|
20240604,141300,188344385,2435,2435,2435,2435,500
|
|
20240604,141200,187126885,2440,2440,2440,2440,3
|
|
20240604,141100,187119565,2440,2440,2440,2440,446
|
|
20240604,141000,186031325,2440,2440,2440,2440,0
|
|
20240604,140900,186031325,2440,2440,2440,2440,1
|
|
20240604,140800,186028885,2445,2445,2445,2445,0
|
|
20240604,140700,186028885,2445,2440,2445,2440,446
|
|
20240604,140600,184940185,2445,2445,2445,2445,0
|
|
20240604,140500,184940185,2445,2445,2445,2445,0
|
|
20240604,140400,184940185,2445,2440,2445,2440,1000
|
|
20240604,140300,182495450,2440,2440,2440,2440,447
|
|
20240604,140200,181404770,2445,2445,2445,2445,0
|
|
20240604,140100,181404770,2445,2445,2445,2445,0
|
|
20240604,140000,181404770,2445,2445,2445,2445,447
|
|
20240604,135900,180311855,2445,2445,2445,2445,0
|
|
20240604,135800,180311855,2445,2445,2445,2445,4
|
|
20240604,135700,180302075,2445,2445,2445,2445,0
|
|
20240604,135600,180302075,2445,2440,2445,2440,448
|
|
20240604,135500,179207900,2440,2440,2440,2440,0
|
|
20240604,135400,179207900,2440,2440,2440,2440,0
|
|
20240604,135300,179207900,2440,2440,2440,2440,3
|
|
20240604,135200,179200580,2440,2440,2440,2440,453
|
|
20240604,135100,178095260,2440,2440,2440,2440,0
|
|
20240604,135000,178095260,2440,2440,2440,2440,0
|
|
20240604,134900,178095260,2440,2440,2440,2440,9
|
|
20240604,134800,178073300,2440,2435,2440,2435,2865
|
|
20240604,134700,171088375,2430,2430,2430,2430,0
|
|
20240604,134600,171088375,2430,2425,2430,2425,1175
|
|
20240604,134500,168233770,2425,2425,2425,2425,450
|
|
20240604,134400,167142520,2425,2425,2425,2425,0
|
|
20240604,134300,167142520,2425,2425,2425,2425,0
|
|
20240604,134200,167142520,2425,2425,2425,2425,2
|
|
20240604,134100,167137670,2425,2425,2425,2425,0
|
|
20240604,134000,167137670,2425,2425,2425,2425,0
|
|
20240604,133900,167137670,2425,2425,2425,2425,0
|
|
20240604,133800,167137670,2425,2425,2425,2425,140
|
|
20240604,133700,166798170,2425,2425,2425,2425,443
|
|
20240604,133600,165723895,2430,2430,2430,2430,0
|
|
20240604,133500,165723895,2430,2430,2430,2430,0
|
|
20240604,133400,165723895,2430,2430,2430,2430,0
|
|
20240604,133300,165723895,2430,2430,2430,2430,0
|
|
20240604,133200,165723895,2430,2430,2430,2430,0
|
|
20240604,133100,165723895,2430,2430,2430,2430,1
|
|
20240604,133000,165721465,2430,2430,2430,2430,0
|
|
20240604,132900,165721465,2430,2430,2430,2430,0
|
|
20240604,132800,165721465,2430,2430,2430,2430,0
|
|
20240604,132700,165721465,2430,2430,2430,2430,0
|
|
20240604,132600,165721465,2430,2430,2430,2430,1
|
|
20240604,132500,165719035,2425,2430,2430,2425,56
|
|
20240604,132400,165583130,2430,2430,2430,2430,0
|
|
20240604,132300,165583130,2430,2430,2430,2430,0
|
|
20240604,132200,165583130,2430,2430,2430,2430,1
|
|
20240604,132100,165580700,2425,2425,2425,2425,50
|
|
20240604,132000,165459450,2430,2430,2430,2430,0
|
|
20240604,131900,165459450,2430,2430,2430,2430,0
|
|
20240604,131800,165459450,2430,2430,2430,2430,0
|
|
20240604,131700,165459450,2430,2430,2430,2430,0
|
|
20240604,131600,165459450,2430,2430,2430,2430,0
|
|
20240604,131500,165459450,2430,2430,2430,2430,0
|
|
20240604,131400,165459450,2430,2430,2430,2430,0
|
|
20240604,131300,165459450,2430,2430,2430,2430,1
|
|
20240604,131200,165457020,2425,2425,2425,2425,1867
|
|
20240604,131100,160929545,2425,2425,2425,2425,0
|
|
20240604,131000,160929545,2425,2425,2425,2425,1
|
|
20240604,130900,160927120,2420,2420,2420,2420,0
|
|
20240604,130800,160927120,2420,2420,2420,2420,35
|
|
20240604,130700,160842420,2420,2420,2420,2420,0
|
|
20240604,130600,160842420,2420,2420,2420,2420,200
|
|
20240604,130500,160358420,2415,2415,2415,2415,0
|
|
20240604,130400,160358420,2415,2420,2420,2415,4808
|
|
20240604,130300,148728730,2420,2420,2420,2420,0
|
|
20240604,130200,148728730,2420,2420,2420,2420,326
|
|
20240604,130100,147939810,2425,2425,2425,2425,11
|
|
20240604,130000,147913135,2425,2425,2425,2425,0
|
|
20240604,125900,147913135,2425,2425,2425,2425,0
|
|
20240604,125800,147913135,2425,2425,2425,2425,0
|
|
20240604,125700,147913135,2425,2425,2425,2425,1
|
|
20240604,125600,147910710,2425,2425,2425,2425,0
|
|
20240604,125500,147910710,2425,2425,2425,2425,0
|
|
20240604,125400,147910710,2425,2425,2425,2425,354
|
|
20240604,125300,147052260,2425,2425,2425,2425,0
|
|
20240604,125200,147052260,2425,2420,2425,2420,9
|
|
20240604,125100,147030475,2420,2420,2420,2420,0
|
|
20240604,125000,147030475,2420,2420,2420,2420,0
|
|
20240604,124900,147030475,2420,2420,2420,2420,0
|
|
20240604,124800,147030475,2420,2420,2420,2420,0
|
|
20240604,124700,147030475,2420,2420,2420,2420,31
|
|
20240604,124600,146955455,2425,2425,2425,2425,60
|
|
20240604,124500,146809955,2420,2420,2420,2420,500
|
|
20240604,124400,145599955,2420,2420,2420,2420,35
|
|
20240604,124300,145515255,2420,2420,2420,2420,0
|
|
20240604,124200,145515255,2420,2420,2420,2420,0
|
|
20240604,124100,145515255,2420,2420,2420,2420,42
|
|
20240604,124000,145413615,2420,2420,2420,2420,0
|
|
20240604,123900,145413615,2420,2420,2420,2420,0
|
|
20240604,123800,145413615,2420,2420,2420,2420,0
|
|
20240604,123700,145413615,2420,2420,2420,2420,0
|
|
20240604,123600,145413615,2420,2420,2420,2420,0
|
|
20240604,123500,145413615,2420,2420,2420,2420,0
|
|
20240604,123400,145413615,2420,2420,2420,2420,0
|
|
20240604,123300,145413615,2420,2420,2420,2420,79
|
|
20240604,123200,145222435,2420,2420,2420,2415,113
|
|
20240604,123100,144949260,2420,2420,2420,2420,11
|
|
20240604,123000,144922640,2415,2415,2415,2415,70
|
|
20240604,122900,144753590,2415,2415,2415,2415,0
|
|
20240604,122800,144753590,2415,2415,2415,2415,0
|
|
20240604,122700,144753590,2415,2415,2415,2415,0
|
|
20240604,122600,144753590,2415,2415,2415,2415,0
|
|
20240604,122500,144753590,2415,2415,2415,2415,0
|
|
20240604,122400,144753590,2415,2415,2415,2415,500
|
|
20240604,122300,143546090,2415,2415,2415,2415,501
|
|
20240604,122200,142336175,2415,2415,2415,2415,0
|
|
20240604,122100,142336175,2415,2415,2415,2415,55
|
|
20240604,122000,142203350,2420,2420,2420,2420,80
|
|
20240604,121900,142009750,2420,2425,2425,2420,13
|
|
20240604,121800,141978285,2420,2420,2420,2420,0
|
|
20240604,121700,141978285,2420,2420,2420,2420,0
|
|
20240604,121600,141978285,2420,2420,2420,2420,0
|
|
20240604,121500,141978285,2420,2420,2420,2420,0
|
|
20240604,121400,141978285,2420,2420,2420,2415,1237
|
|
20240604,121300,138984935,2420,2420,2420,2420,403
|
|
20240604,121200,138009675,2420,2420,2420,2420,0
|
|
20240604,121100,138009675,2420,2420,2420,2420,0
|
|
20240604,121000,138009675,2420,2420,2420,2420,1552
|
|
20240604,120900,134253835,2425,2425,2425,2425,0
|
|
20240604,120800,134253835,2425,2425,2425,2425,0
|
|
20240604,120700,134253835,2425,2420,2425,2420,134
|
|
20240604,120600,133929055,2420,2420,2420,2420,0
|
|
20240604,120500,133929055,2420,2420,2420,2420,0
|
|
20240604,120400,133929055,2420,2420,2420,2420,35
|
|
20240604,120300,133844355,2425,2425,2425,2425,5
|
|
20240604,120200,133832230,2420,2420,2420,2420,0
|
|
20240604,120100,133832230,2420,2420,2420,2420,0
|
|
20240604,120000,133832230,2420,2420,2420,2420,0
|
|
20240604,115900,133832230,2420,2420,2420,2420,0
|
|
20240604,115800,133832230,2420,2420,2420,2420,2
|
|
20240604,115700,133827390,2425,2420,2425,2420,198
|
|
20240604,115600,133348225,2420,2420,2420,2420,374
|
|
20240604,115500,132443145,2420,2420,2425,2420,741
|
|
20240604,115400,130649895,2425,2425,2425,2425,434
|
|
20240604,115300,129597445,2425,2425,2425,2425,0
|
|
20240604,115200,129597445,2425,2425,2425,2425,0
|
|
20240604,115100,129597445,2425,2425,2425,2425,36
|
|
20240604,115000,129510145,2430,2430,2430,2430,20
|
|
20240604,114900,129461545,2430,2430,2430,2430,0
|
|
20240604,114800,129461545,2430,2430,2430,2430,0
|
|
20240604,114700,129461545,2430,2430,2430,2430,0
|
|
20240604,114600,129461545,2430,2430,2430,2430,1
|
|
20240604,114500,129459115,2425,2425,2425,2425,0
|
|
20240604,114400,129459115,2425,2425,2425,2425,0
|
|
20240604,114300,129459115,2425,2425,2425,2425,0
|
|
20240604,114200,129459115,2425,2425,2425,2425,0
|
|
20240604,114100,129459115,2425,2425,2425,2425,100
|
|
20240604,114000,129216615,2425,2425,2425,2425,0
|
|
20240604,113900,129216615,2425,2425,2425,2425,0
|
|
20240604,113800,129216615,2425,2430,2430,2425,85
|
|
20240604,113700,129010240,2430,2430,2430,2430,0
|
|
20240604,113600,129010240,2430,2430,2430,2430,0
|
|
20240604,113500,129010240,2430,2430,2430,2430,0
|
|
20240604,113400,129010240,2430,2425,2430,2425,4
|
|
20240604,113300,129000535,2425,2425,2425,2425,0
|
|
20240604,113200,129000535,2425,2425,2425,2425,0
|
|
20240604,113100,129000535,2425,2425,2425,2425,0
|
|
20240604,113000,129000535,2425,2425,2425,2425,0
|
|
20240604,112900,129000535,2425,2425,2425,2425,17
|
|
20240604,112800,128959310,2425,2425,2425,2425,0
|
|
20240604,112700,128959310,2425,2425,2425,2425,0
|
|
20240604,112600,128959310,2425,2425,2425,2425,82
|
|
20240604,112500,128760460,2425,2425,2425,2425,23
|
|
20240604,112400,128704685,2425,2425,2425,2425,13
|
|
20240604,112300,128673160,2425,2425,2425,2425,4
|
|
20240604,112200,128663460,2420,2420,2420,2420,0
|
|
20240604,112100,128663460,2420,2420,2420,2420,0
|
|
20240604,112000,128663460,2420,2420,2420,2420,0
|
|
20240604,111900,128663460,2420,2420,2420,2420,225
|
|
20240604,111800,128118960,2425,2425,2425,2425,0
|
|
20240604,111700,128118960,2425,2425,2425,2425,0
|
|
20240604,111600,128118960,2425,2425,2425,2425,20
|
|
20240604,111500,128070460,2425,2425,2425,2425,1
|
|
20240604,111400,128068035,2420,2420,2420,2420,0
|
|
20240604,111300,128068035,2420,2420,2420,2420,0
|
|
20240604,111200,128068035,2420,2420,2420,2420,0
|
|
20240604,111100,128068035,2420,2420,2420,2420,424
|
|
20240604,111000,127041955,2420,2420,2420,2420,0
|
|
20240604,110900,127041955,2420,2425,2425,2420,389
|
|
20240604,110800,126100555,2425,2425,2425,2425,16
|
|
20240604,110700,126061755,2425,2425,2425,2425,0
|
|
20240604,110600,126061755,2425,2425,2425,2425,4
|
|
20240604,110500,126052055,2425,2425,2425,2425,0
|
|
20240604,110400,126052055,2425,2425,2425,2425,0
|
|
20240604,110300,126052055,2425,2425,2425,2425,0
|
|
20240604,110200,126052055,2425,2425,2425,2425,0
|
|
20240604,110100,126052055,2425,2425,2425,2425,1071
|
|
20240604,110000,123454880,2425,2425,2425,2425,300
|
|
20240604,105900,122727380,2430,2430,2430,2430,0
|
|
20240604,105800,122727380,2430,2430,2430,2430,0
|
|
20240604,105700,122727380,2430,2430,2430,2430,1
|
|
20240604,105600,122724950,2425,2425,2425,2425,35
|
|
20240604,105500,122640075,2430,2430,2430,2430,52
|
|
20240604,105400,122513715,2430,2430,2430,2430,0
|
|
20240604,105300,122513715,2430,2430,2430,2430,0
|
|
20240604,105200,122513715,2430,2430,2430,2430,1
|
|
20240604,105100,122511285,2430,2430,2430,2430,0
|
|
20240604,105000,122511285,2430,2430,2430,2430,0
|
|
20240604,104900,122511285,2430,2420,2430,2420,365
|
|
20240604,104800,121627975,2420,2420,2420,2420,0
|
|
20240604,104700,121627975,2420,2420,2420,2420,0
|
|
20240604,104600,121627975,2420,2420,2420,2420,0
|
|
20240604,104500,121627975,2420,2420,2420,2420,35
|
|
20240604,104400,121543275,2430,2430,2430,2430,0
|
|
20240604,104300,121543275,2430,2425,2430,2420,24
|
|
20240604,104200,121484985,2430,2430,2430,2430,0
|
|
20240604,104100,121484985,2430,2430,2430,2430,2
|
|
20240604,104000,121480125,2430,2430,2430,2430,0
|
|
20240604,103900,121480125,2430,2430,2430,2430,0
|
|
20240604,103800,121480125,2430,2430,2430,2430,0
|
|
20240604,103700,121480125,2430,2430,2430,2430,0
|
|
20240604,103600,121480125,2430,2430,2430,2430,182
|
|
20240604,103500,121037865,2420,2420,2420,2420,0
|
|
20240604,103400,121037865,2420,2420,2420,2420,35
|
|
20240604,103300,120953165,2430,2430,2430,2430,41
|
|
20240604,103200,120853535,2430,2430,2430,2430,0
|
|
20240604,103100,120853535,2430,2430,2430,2430,0
|
|
20240604,103000,120853535,2430,2430,2430,2430,0
|
|
20240604,102900,120853535,2430,2430,2430,2430,553
|
|
20240604,102800,119509745,2425,2425,2425,2425,236
|
|
20240604,102700,118937445,2425,2425,2425,2425,0
|
|
20240604,102600,118937445,2425,2425,2425,2425,0
|
|
20240604,102500,118937445,2425,2425,2425,2425,10
|
|
20240604,102400,118913195,2425,2425,2425,2425,0
|
|
20240604,102300,118913195,2425,2425,2425,2425,0
|
|
20240604,102200,118913195,2425,2425,2425,2425,12
|
|
20240604,102100,118884095,2420,2420,2420,2420,35
|
|
20240604,102000,118799395,2425,2425,2425,2425,1
|
|
20240604,101900,118796970,2425,2425,2425,2425,0
|
|
20240604,101800,118796970,2425,2425,2425,2425,10
|
|
20240604,101700,118772720,2425,2425,2425,2425,0
|
|
20240604,101600,118772720,2425,2425,2425,2425,1
|
|
20240604,101500,118770295,2425,2425,2425,2425,0
|
|
20240604,101400,118770295,2425,2425,2425,2425,42
|
|
20240604,101300,118668445,2425,2425,2425,2425,77
|
|
20240604,101200,118481720,2420,2420,2420,2420,8507
|
|
20240604,101100,97894780,2415,2420,2420,2415,52
|
|
20240604,101000,97769125,2415,2415,2415,2415,0
|
|
20240604,100900,97769125,2415,2415,2415,2415,27
|
|
20240604,100800,97703920,2420,2420,2420,2420,630
|
|
20240604,100700,96179320,2420,2420,2420,2420,500
|
|
20240604,100600,94969320,2425,2425,2425,2425,1
|
|
20240604,100500,94966895,2425,2425,2425,2425,0
|
|
20240604,100400,94966895,2425,2425,2425,2425,0
|
|
20240604,100300,94966895,2425,2425,2425,2420,48
|
|
20240604,100200,94850670,2425,2425,2425,2425,3
|
|
20240604,100100,94843395,2425,2425,2425,2425,0
|
|
20240604,100000,94843395,2425,2425,2425,2425,2418
|
|
20240604,095900,88979745,2420,2420,2420,2420,0
|
|
20240604,095800,88979745,2420,2425,2425,2420,114
|
|
20240604,095700,88703860,2430,2430,2430,2430,1
|
|
20240604,095600,88701430,2430,2430,2430,2430,0
|
|
20240604,095500,88701430,2430,2430,2430,2430,0
|
|
20240604,095400,88701430,2430,2430,2430,2430,14
|
|
20240604,095300,88667410,2430,2430,2430,2430,2
|
|
20240604,095200,88662550,2430,2430,2430,2430,1
|
|
20240604,095100,88660120,2415,2420,2430,2415,3542
|
|
20240604,095000,80090920,2430,2430,2430,2430,0
|
|
20240604,094900,80090920,2430,2430,2430,2430,0
|
|
20240604,094800,80090920,2430,2430,2430,2430,0
|
|
20240604,094700,80090920,2430,2430,2430,2430,0
|
|
20240604,094600,80090920,2430,2425,2430,2420,3929
|
|
20240604,094500,70563265,2430,2435,2435,2430,8
|
|
20240604,094400,70543820,2430,2430,2430,2430,40
|
|
20240604,094300,70446620,2435,2425,2435,2425,45
|
|
20240604,094200,70337395,2435,2435,2435,2435,5
|
|
20240604,094100,70325220,2430,2435,2435,2430,30
|
|
20240604,094000,70252220,2435,2435,2435,2435,2
|
|
20240604,093900,70247350,2435,2430,2435,2430,697
|
|
20240604,093800,68553620,2435,2435,2435,2435,0
|
|
20240604,093700,68553620,2435,2435,2435,2435,1
|
|
20240604,093600,68551185,2430,2430,2430,2430,300
|
|
20240604,093500,67822185,2435,2430,2435,2430,10
|
|
20240604,093400,67797860,2435,2425,2435,2425,36
|
|
20240604,093300,67710550,2435,2435,2435,2435,1000
|
|
20240604,093200,65275550,2435,2435,2435,2435,3
|
|
20240604,093100,65268245,2440,2440,2440,2440,0
|
|
20240604,093000,65268245,2440,2440,2440,2440,0
|
|
20240604,092900,65268245,2440,2440,2440,2440,0
|
|
20240604,092800,65268245,2440,2420,2440,2420,10
|
|
20240604,092700,65244025,2435,2435,2435,2435,227
|
|
20240604,092600,64691280,2435,2420,2435,2420,3
|
|
20240604,092500,64684005,2435,2420,2435,2420,52
|
|
20240604,092400,64557720,2420,2420,2420,2420,0
|
|
20240604,092300,64557720,2420,2410,2420,2410,651
|
|
20240604,092200,62982380,2405,2415,2415,2400,16028
|
|
20240604,092100,24402285,2440,2440,2440,2440,1
|
|
20240604,092000,24399845,2415,2435,2435,2415,299
|
|
20240604,091900,23671800,2435,2435,2435,2435,0
|
|
20240604,091800,23671800,2435,2415,2435,2415,524
|
|
20240604,091700,22406300,2415,2420,2420,2415,1673
|
|
20240604,091600,18361375,2440,2440,2440,2440,0
|
|
20240604,091500,18361375,2440,2420,2440,2420,1937
|
|
20240604,091400,13673815,2420,2440,2440,2420,2995
|
|
20240604,091300,6407685,2440,2440,2440,2440,0
|
|
20240604,091200,6407685,2440,2430,2440,2430,276
|
|
20240604,091100,5736995,2440,2440,2440,2440,0
|
|
20240604,091000,5736995,2440,2440,2440,2440,400
|
|
20240604,090900,4760995,2440,2430,2440,2430,4
|
|
20240604,090800,4751255,2430,2445,2445,2430,1028
|
|
20240604,090700,2253185,2425,2430,2430,2425,181
|
|
20240604,090600,1813405,2445,2445,2445,2445,0
|
|
20240604,090500,1813405,2445,2440,2445,2440,52
|
|
20240604,090400,1686520,2455,2455,2455,2455,0
|
|
20240604,090300,1686520,2455,2455,2455,2455,22
|
|
20240604,090200,1632510,2455,2455,2455,2455,1
|
|
20240604,090100,1630055,2440,2440,2440,2440,198
|
|
20240604,090000,1146935,2435,2435,2435,2435,461
|