634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,193100,519059010,2690,2690,2690,2690,1982
|
|
20240604,193000,519059010,2690,2690,2690,2690,0
|
|
20240604,192900,519059010,2690,2690,2690,2690,0
|
|
20240604,192800,519059010,2690,2690,2690,2690,0
|
|
20240604,192700,519059010,2690,2690,2690,2690,0
|
|
20240604,192600,519059010,2690,2690,2690,2690,0
|
|
20240604,192500,519059010,2690,2690,2690,2690,0
|
|
20240604,192400,519059010,2690,2690,2690,2690,0
|
|
20240604,192300,519059010,2690,2690,2690,2690,0
|
|
20240604,192200,519059010,2690,2690,2690,2690,0
|
|
20240604,192100,519059010,2690,2690,2690,2690,0
|
|
20240604,192000,519059010,2690,2690,2690,2690,0
|
|
20240604,191900,519059010,2690,2690,2690,2690,0
|
|
20240604,191800,519059010,2690,2690,2690,2690,0
|
|
20240604,191700,519059010,2690,2690,2690,2690,0
|
|
20240604,191600,519059010,2690,2690,2690,2690,0
|
|
20240604,191500,519059010,2690,2690,2690,2690,0
|
|
20240604,191400,519059010,2690,2690,2690,2690,0
|
|
20240604,191300,519059010,2690,2690,2690,2690,0
|
|
20240604,191200,519059010,2690,2690,2690,2690,0
|
|
20240604,191100,519059010,2690,2690,2690,2690,0
|
|
20240604,191000,519059010,2690,2690,2690,2690,0
|
|
20240604,190900,519059010,2690,2690,2690,2690,0
|
|
20240604,190800,519059010,2690,2690,2690,2690,0
|
|
20240604,190700,519059010,2690,2690,2690,2690,0
|
|
20240604,190600,519059010,2690,2690,2690,2690,0
|
|
20240604,190500,519059010,2690,2690,2690,2690,0
|
|
20240604,190400,519059010,2690,2690,2690,2690,0
|
|
20240604,190300,519059010,2690,2690,2690,2690,0
|
|
20240604,190200,519059010,2690,2690,2690,2690,0
|
|
20240604,190100,519059010,2690,2690,2690,2690,1982
|
|
20240604,190000,519059010,2690,2690,2690,2690,0
|
|
20240604,185900,519059010,2690,2690,2690,2690,0
|
|
20240604,185800,519059010,2690,2690,2690,2690,0
|
|
20240604,185700,519059010,2690,2690,2690,2690,0
|
|
20240604,185600,519059010,2690,2690,2690,2690,0
|
|
20240604,185500,519059010,2690,2690,2690,2690,0
|
|
20240604,185400,519059010,2690,2690,2690,2690,0
|
|
20240604,185300,519059010,2690,2690,2690,2690,0
|
|
20240604,185200,519059010,2690,2690,2690,2690,0
|
|
20240604,185100,519059010,2690,2690,2690,2690,0
|
|
20240604,185000,519059010,2690,2690,2690,2690,0
|
|
20240604,184900,519059010,2690,2690,2690,2690,0
|
|
20240604,184800,519059010,2690,2690,2690,2690,0
|
|
20240604,184700,519059010,2690,2690,2690,2690,0
|
|
20240604,184600,519059010,2690,2690,2690,2690,0
|
|
20240604,184500,519059010,2690,2690,2690,2690,0
|
|
20240604,184400,519059010,2690,2690,2690,2690,0
|
|
20240604,184300,519059010,2690,2690,2690,2690,0
|
|
20240604,184200,519059010,2690,2690,2690,2690,0
|
|
20240604,184100,519059010,2690,2690,2690,2690,0
|
|
20240604,184000,519059010,2690,2690,2690,2690,0
|
|
20240604,183900,519059010,2690,2690,2690,2690,0
|
|
20240604,183800,519059010,2690,2690,2690,2690,0
|
|
20240604,183700,519059010,2690,2690,2690,2690,0
|
|
20240604,183600,519059010,2690,2690,2690,2690,0
|
|
20240604,183500,519059010,2690,2690,2690,2690,0
|
|
20240604,183400,519059010,2690,2690,2690,2690,0
|
|
20240604,183300,519059010,2690,2690,2690,2690,0
|
|
20240604,183200,519059010,2690,2690,2690,2690,0
|
|
20240604,183100,519059010,2690,2690,2690,2690,1982
|
|
20240604,183000,519059010,2690,2690,2690,2690,0
|
|
20240604,182900,519059010,2690,2690,2690,2690,0
|
|
20240604,182800,519059010,2690,2690,2690,2690,0
|
|
20240604,182700,519059010,2690,2690,2690,2690,0
|
|
20240604,182600,519059010,2690,2690,2690,2690,0
|
|
20240604,182500,519059010,2690,2690,2690,2690,0
|
|
20240604,182400,519059010,2690,2690,2690,2690,0
|
|
20240604,182300,519059010,2690,2690,2690,2690,0
|
|
20240604,182200,519059010,2690,2690,2690,2690,0
|
|
20240604,182100,519059010,2690,2690,2690,2690,0
|
|
20240604,182000,519059010,2690,2690,2690,2690,0
|
|
20240604,181900,519059010,2690,2690,2690,2690,0
|
|
20240604,181800,519059010,2690,2690,2690,2690,0
|
|
20240604,181700,519059010,2690,2690,2690,2690,0
|
|
20240604,181600,519059010,2690,2690,2690,2690,0
|
|
20240604,181500,519059010,2690,2690,2690,2690,0
|
|
20240604,181400,519059010,2690,2690,2690,2690,0
|
|
20240604,181300,519059010,2690,2690,2690,2690,0
|
|
20240604,181200,519059010,2690,2690,2690,2690,0
|
|
20240604,181100,519059010,2690,2690,2690,2690,0
|
|
20240604,181000,519059010,2690,2690,2690,2690,0
|
|
20240604,180900,519059010,2690,2690,2690,2690,0
|
|
20240604,180800,519059010,2690,2690,2690,2690,0
|
|
20240604,180700,519059010,2690,2690,2690,2690,0
|
|
20240604,180600,519059010,2690,2690,2690,2690,0
|
|
20240604,180500,519059010,2690,2690,2690,2690,0
|
|
20240604,180400,519059010,2690,2690,2690,2690,0
|
|
20240604,180300,519059010,2690,2690,2690,2690,0
|
|
20240604,180200,519059010,2690,2690,2690,2690,0
|
|
20240604,180100,519059010,2690,2690,2690,2690,1982
|
|
20240604,180000,519059010,2690,2690,2690,2690,0
|
|
20240604,175900,519059010,2690,2690,2690,2690,0
|
|
20240604,175800,519059010,2690,2690,2690,2690,0
|
|
20240604,175700,519059010,2690,2690,2690,2690,0
|
|
20240604,175600,519059010,2690,2690,2690,2690,0
|
|
20240604,175500,519059010,2690,2690,2690,2690,0
|
|
20240604,175400,519059010,2690,2690,2690,2690,0
|
|
20240604,175300,519059010,2690,2690,2690,2690,0
|
|
20240604,175200,519059010,2690,2690,2690,2690,0
|
|
20240604,175100,519059010,2690,2690,2690,2690,0
|
|
20240604,175000,519059010,2690,2690,2690,2690,0
|
|
20240604,174900,519059010,2690,2690,2690,2690,0
|
|
20240604,174800,519059010,2690,2690,2690,2690,0
|
|
20240604,174700,519059010,2690,2690,2690,2690,0
|
|
20240604,174600,519059010,2690,2690,2690,2690,0
|
|
20240604,174500,519059010,2690,2690,2690,2690,0
|
|
20240604,174400,519059010,2690,2690,2690,2690,0
|
|
20240604,174300,519059010,2690,2690,2690,2690,0
|
|
20240604,174200,519059010,2690,2690,2690,2690,0
|
|
20240604,174100,519059010,2690,2690,2690,2690,0
|
|
20240604,174000,519059010,2690,2690,2690,2690,0
|
|
20240604,173900,519059010,2690,2690,2690,2690,0
|
|
20240604,173800,519059010,2690,2690,2690,2690,0
|
|
20240604,173700,519059010,2690,2690,2690,2690,0
|
|
20240604,173600,519059010,2690,2690,2690,2690,0
|
|
20240604,173500,519059010,2690,2690,2690,2690,0
|
|
20240604,173400,519059010,2690,2690,2690,2690,0
|
|
20240604,173300,519059010,2690,2690,2690,2690,0
|
|
20240604,173200,519059010,2690,2690,2690,2690,0
|
|
20240604,173100,519059010,2690,2690,2690,2690,1982
|
|
20240604,173000,519059010,2690,2690,2690,2690,0
|
|
20240604,172900,519059010,2690,2690,2690,2690,0
|
|
20240604,172800,519059010,2690,2690,2690,2690,0
|
|
20240604,172700,519059010,2690,2690,2690,2690,0
|
|
20240604,172600,519059010,2690,2690,2690,2690,0
|
|
20240604,172500,519059010,2690,2690,2690,2690,0
|
|
20240604,172400,519059010,2690,2690,2690,2690,0
|
|
20240604,172300,519059010,2690,2690,2690,2690,0
|
|
20240604,172200,519059010,2690,2690,2690,2690,0
|
|
20240604,172100,519059010,2690,2690,2690,2690,0
|
|
20240604,172000,519059010,2690,2690,2690,2690,0
|
|
20240604,171900,519059010,2690,2690,2690,2690,0
|
|
20240604,171800,519059010,2690,2690,2690,2690,0
|
|
20240604,171700,519059010,2690,2690,2690,2690,0
|
|
20240604,171600,519059010,2690,2690,2690,2690,0
|
|
20240604,171500,519059010,2690,2690,2690,2690,0
|
|
20240604,171400,519059010,2690,2690,2690,2690,0
|
|
20240604,171300,519059010,2690,2690,2690,2690,0
|
|
20240604,171200,519059010,2690,2690,2690,2690,0
|
|
20240604,171100,519059010,2690,2690,2690,2690,0
|
|
20240604,171000,519059010,2690,2690,2690,2690,0
|
|
20240604,170900,519059010,2690,2690,2690,2690,0
|
|
20240604,170800,519059010,2690,2690,2690,2690,0
|
|
20240604,170700,519059010,2690,2690,2690,2690,0
|
|
20240604,170600,519059010,2690,2690,2690,2690,0
|
|
20240604,170500,519059010,2690,2690,2690,2690,0
|
|
20240604,170400,519059010,2690,2690,2690,2690,0
|
|
20240604,170300,519059010,2690,2690,2690,2690,0
|
|
20240604,170200,519059010,2690,2690,2690,2690,0
|
|
20240604,170100,519059010,2690,2690,2690,2690,1982
|
|
20240604,170000,519059010,2690,2690,2690,2690,0
|
|
20240604,165900,519059010,2690,2690,2690,2690,0
|
|
20240604,165800,519059010,2690,2690,2690,2690,0
|
|
20240604,165700,519059010,2690,2690,2690,2690,0
|
|
20240604,165600,519059010,2690,2690,2690,2690,0
|
|
20240604,165500,519059010,2690,2690,2690,2690,0
|
|
20240604,165400,519059010,2690,2690,2690,2690,0
|
|
20240604,165300,519059010,2690,2690,2690,2690,0
|
|
20240604,165200,519059010,2690,2690,2690,2690,0
|
|
20240604,165100,519059010,2690,2690,2690,2690,0
|
|
20240604,165000,519059010,2690,2690,2690,2690,0
|
|
20240604,164900,519059010,2690,2690,2690,2690,0
|
|
20240604,164800,519059010,2690,2690,2690,2690,0
|
|
20240604,164700,519059010,2690,2690,2690,2690,0
|
|
20240604,164600,519059010,2690,2690,2690,2690,0
|
|
20240604,164500,519059010,2690,2690,2690,2690,0
|
|
20240604,164400,519059010,2690,2690,2690,2690,0
|
|
20240604,164300,519059010,2690,2690,2690,2690,0
|
|
20240604,164200,519059010,2690,2690,2690,2690,0
|
|
20240604,164100,519059010,2690,2690,2690,2690,0
|
|
20240604,164000,519059010,2690,2690,2690,2690,0
|
|
20240604,163900,519059010,2690,2690,2690,2690,0
|
|
20240604,163800,519059010,2690,2690,2690,2690,0
|
|
20240604,163700,519059010,2690,2690,2690,2690,0
|
|
20240604,163600,519059010,2690,2690,2690,2690,0
|
|
20240604,163500,519059010,2690,2690,2690,2690,0
|
|
20240604,163400,519059010,2690,2690,2690,2690,0
|
|
20240604,163300,519059010,2690,2690,2690,2690,0
|
|
20240604,163200,519059010,2690,2690,2690,2690,0
|
|
20240604,163100,519059010,2690,2690,2690,2690,1982
|
|
20240604,163000,519059010,2690,2690,2690,2690,0
|
|
20240604,162900,519059010,2690,2690,2690,2690,0
|
|
20240604,162800,519059010,2690,2690,2690,2690,0
|
|
20240604,162700,519059010,2690,2690,2690,2690,0
|
|
20240604,162600,519059010,2690,2690,2690,2690,0
|
|
20240604,162500,519059010,2690,2690,2690,2690,0
|
|
20240604,162400,519059010,2690,2690,2690,2690,0
|
|
20240604,162300,519059010,2690,2690,2690,2690,0
|
|
20240604,162200,519059010,2690,2690,2690,2690,0
|
|
20240604,162100,519059010,2690,2690,2690,2690,0
|
|
20240604,162000,519059010,2690,2690,2690,2690,0
|
|
20240604,161900,519059010,2690,2690,2690,2690,0
|
|
20240604,161800,519059010,2690,2690,2690,2690,0
|
|
20240604,161700,519059010,2690,2690,2690,2690,0
|
|
20240604,161600,519059010,2690,2690,2690,2690,0
|
|
20240604,161500,519059010,2690,2690,2690,2690,0
|
|
20240604,161400,519059010,2690,2690,2690,2690,0
|
|
20240604,161300,519059010,2690,2690,2690,2690,0
|
|
20240604,161200,519059010,2690,2690,2690,2690,0
|
|
20240604,161100,519059010,2690,2690,2690,2690,0
|
|
20240604,161000,519059010,2690,2690,2690,2690,0
|
|
20240604,160900,519059010,2690,2690,2690,2690,0
|
|
20240604,160800,519059010,2690,2690,2690,2690,0
|
|
20240604,160700,519059010,2690,2690,2690,2690,0
|
|
20240604,160600,519059010,2690,2690,2690,2690,0
|
|
20240604,160500,519059010,2690,2690,2690,2690,0
|
|
20240604,160400,519059010,2690,2690,2690,2690,0
|
|
20240604,160300,519059010,2690,2690,2690,2690,0
|
|
20240604,160200,519059010,2690,2690,2690,2690,0
|
|
20240604,160100,519059010,2690,2690,2690,2690,1982
|
|
20240604,160000,519059010,2690,2690,2690,2690,0
|
|
20240604,155900,519059010,2690,2690,2690,2690,0
|
|
20240604,155800,519059010,2690,2690,2690,2690,0
|
|
20240604,155700,519059010,2690,2690,2690,2690,0
|
|
20240604,155600,519059010,2690,2690,2690,2690,0
|
|
20240604,155500,519059010,2690,2690,2690,2690,0
|
|
20240604,155400,519059010,2690,2690,2690,2690,0
|
|
20240604,155300,519059010,2690,2690,2690,2690,0
|
|
20240604,155200,519059010,2690,2690,2690,2690,0
|
|
20240604,155100,519059010,2690,2690,2690,2690,0
|
|
20240604,155000,519059010,2690,2690,2690,2690,0
|
|
20240604,154900,519059010,2690,2690,2690,2690,0
|
|
20240604,154800,519059010,2690,2690,2690,2690,0
|
|
20240604,154700,519059010,2690,2690,2690,2690,0
|
|
20240604,154600,519059010,2690,2690,2690,2690,0
|
|
20240604,154500,519059010,2690,2690,2690,2690,0
|
|
20240604,154400,519059010,2690,2690,2690,2690,0
|
|
20240604,154300,519059010,2690,2690,2690,2690,0
|
|
20240604,154200,519059010,2690,2690,2690,2690,0
|
|
20240604,154100,519059010,2690,2690,2690,2690,0
|
|
20240604,154000,519059010,2690,2690,2690,2690,0
|
|
20240604,153900,519059010,2690,2690,2690,2690,0
|
|
20240604,153800,519059010,2690,2690,2690,2690,0
|
|
20240604,153700,519059010,2690,2690,2690,2690,0
|
|
20240604,153600,519059010,2690,2690,2690,2690,0
|
|
20240604,153500,519059010,2690,2690,2690,2690,0
|
|
20240604,153400,519059010,2690,2690,2690,2690,0
|
|
20240604,153300,519059010,2690,2690,2690,2690,0
|
|
20240604,153200,519059010,2690,2690,2690,2690,0
|
|
20240604,153100,519059010,2690,2690,2690,2690,1982
|
|
20240604,153000,519059010,2690,2690,2690,2690,1982
|
|
20240604,152900,513727430,2680,2680,2680,2680,0
|
|
20240604,152800,513727430,2680,2680,2680,2680,0
|
|
20240604,152700,513727430,2680,2680,2680,2680,0
|
|
20240604,152600,513727430,2680,2680,2680,2680,0
|
|
20240604,152500,513727430,2680,2680,2680,2680,0
|
|
20240604,152400,513727430,2680,2680,2680,2680,0
|
|
20240604,152300,513727430,2680,2680,2680,2680,0
|
|
20240604,152200,513727430,2680,2680,2680,2680,0
|
|
20240604,152100,513727430,2680,2680,2680,2680,0
|
|
20240604,152000,513727430,2680,2680,2680,2680,0
|
|
20240604,151900,513727430,2680,2680,2680,2680,62
|
|
20240604,151800,513561270,2685,2685,2685,2685,200
|
|
20240604,151700,513024270,2680,2680,2680,2680,148
|
|
20240604,151600,512627630,2685,2680,2685,2680,37
|
|
20240604,151500,512528450,2685,2685,2690,2685,1852
|
|
20240604,151400,507555815,2690,2685,2690,2685,295
|
|
20240604,151300,506763715,2690,2690,2690,2685,513
|
|
20240604,151200,505386245,2685,2685,2685,2685,56
|
|
20240604,151100,505235885,2690,2685,2690,2685,350
|
|
20240604,151000,504294565,2690,2685,2690,2685,172
|
|
20240604,150900,503832690,2690,2690,2690,2690,0
|
|
20240604,150800,503832690,2690,2690,2690,2690,0
|
|
20240604,150700,503832690,2690,2690,2690,2690,0
|
|
20240604,150600,503832690,2690,2690,2690,2690,173
|
|
20240604,150500,503367320,2690,2690,2690,2685,71
|
|
20240604,150400,503176580,2685,2690,2690,2685,136
|
|
20240604,150300,502810920,2690,2690,2690,2690,0
|
|
20240604,150200,502810920,2690,2685,2690,2685,63
|
|
20240604,150100,502641675,2695,2695,2695,2695,0
|
|
20240604,150000,502641675,2695,2695,2695,2695,35
|
|
20240604,145900,502547350,2695,2690,2695,2690,1696
|
|
20240604,145800,497985070,2695,2695,2695,2695,34
|
|
20240604,145700,497893440,2695,2695,2695,2695,1
|
|
20240604,145600,497890745,2695,2695,2695,2690,68
|
|
20240604,145500,497707570,2695,2695,2695,2695,5
|
|
20240604,145400,497694095,2690,2695,2695,2690,536
|
|
20240604,145300,496252075,2695,2695,2695,2695,0
|
|
20240604,145200,496252075,2695,2690,2695,2690,81
|
|
20240604,145100,496034010,2695,2695,2695,2695,1
|
|
20240604,145000,496031315,2695,2695,2695,2695,40
|
|
20240604,144900,495923515,2695,2695,2695,2695,0
|
|
20240604,144800,495923515,2695,2690,2695,2690,106
|
|
20240604,144700,495638140,2695,2700,2700,2695,807
|
|
20240604,144600,493463225,2700,2700,2700,2700,26
|
|
20240604,144500,493393025,2700,2695,2700,2695,47
|
|
20240604,144400,493266305,2700,2695,2700,2695,2026
|
|
20240604,144300,487806105,2700,2700,2700,2700,2865
|
|
20240604,144200,480070605,2705,2705,2705,2700,62
|
|
20240604,144100,479903075,2705,2705,2705,2705,10
|
|
20240604,144000,479876025,2705,2705,2705,2705,25
|
|
20240604,143900,479808400,2705,2705,2705,2705,11
|
|
20240604,143800,479778645,2705,2705,2705,2705,45
|
|
20240604,143700,479656920,2705,2705,2705,2705,61
|
|
20240604,143600,479491915,2700,2705,2705,2700,368
|
|
20240604,143500,478497245,2705,2705,2705,2705,40
|
|
20240604,143400,478389045,2705,2705,2705,2705,10
|
|
20240604,143300,478361995,2705,2705,2705,2700,735
|
|
20240604,143200,476377065,2705,2705,2705,2705,10
|
|
20240604,143100,476350015,2705,2705,2705,2705,27
|
|
20240604,143000,476276980,2700,2700,2705,2700,2397
|
|
20240604,142900,469804955,2705,2705,2705,2705,26
|
|
20240604,142800,469734625,2710,2705,2710,2705,6044
|
|
20240604,142700,453385530,2710,2710,2710,2705,633
|
|
20240604,142600,451672635,2715,2715,2715,2715,10
|
|
20240604,142500,451645485,2715,2715,2715,2715,28
|
|
20240604,142400,451569465,2715,2715,2715,2715,10
|
|
20240604,142300,451542315,2715,2715,2715,2715,38
|
|
20240604,142200,451439145,2715,2715,2715,2715,1
|
|
20240604,142100,451436430,2715,2715,2715,2715,38
|
|
20240604,142000,451333260,2715,2715,2715,2715,0
|
|
20240604,141900,451333260,2715,2715,2715,2715,49
|
|
20240604,141800,451200225,2715,2715,2715,2715,0
|
|
20240604,141700,451200225,2715,2715,2715,2715,39
|
|
20240604,141600,451094340,2715,2715,2715,2715,1366
|
|
20240604,141500,447385650,2715,2715,2715,2715,12
|
|
20240604,141400,447353070,2715,2715,2715,2710,90
|
|
20240604,141300,447109020,2715,2715,2715,2715,20
|
|
20240604,141200,447054720,2710,2715,2715,2710,66
|
|
20240604,141100,446875665,2715,2710,2715,2710,36
|
|
20240604,141000,446778070,2715,2715,2715,2710,76
|
|
20240604,140900,446571910,2715,2710,2715,2710,36
|
|
20240604,140800,446474315,2715,2715,2715,2715,39
|
|
20240604,140700,446368430,2715,2710,2715,2710,48
|
|
20240604,140600,446238270,2715,2715,2715,2715,39
|
|
20240604,140500,446132385,2715,2715,2715,2710,60
|
|
20240604,140400,445969665,2710,2715,2715,2710,73
|
|
20240604,140300,445771630,2710,2715,2715,2710,514
|
|
20240604,140200,444378620,2710,2715,2715,2710,35
|
|
20240604,140100,444283740,2710,2710,2715,2710,191
|
|
20240604,140000,443766045,2715,2710,2715,2710,40
|
|
20240604,135900,443657600,2715,2715,2715,2715,0
|
|
20240604,135800,443657600,2715,2710,2715,2710,44
|
|
20240604,135700,443538305,2715,2715,2715,2715,0
|
|
20240604,135600,443538305,2715,2710,2715,2710,185
|
|
20240604,135500,443036895,2715,2715,2715,2715,0
|
|
20240604,135400,443036895,2715,2715,2715,2715,0
|
|
20240604,135300,443036895,2715,2710,2715,2710,51
|
|
20240604,135200,442898635,2715,2715,2715,2715,1
|
|
20240604,135100,442895920,2715,2710,2715,2710,82
|
|
20240604,135000,442673675,2715,2715,2715,2715,0
|
|
20240604,134900,442673675,2715,2715,2715,2715,0
|
|
20240604,134800,442673675,2715,2710,2715,2710,1058
|
|
20240604,134700,439806440,2715,2715,2715,2715,0
|
|
20240604,134600,439806440,2715,2710,2715,2710,49
|
|
20240604,134500,439673585,2710,2710,2710,2710,55
|
|
20240604,134400,439524535,2715,2715,2715,2715,0
|
|
20240604,134300,439524535,2715,2715,2715,2715,0
|
|
20240604,134200,439524535,2715,2715,2715,2715,10
|
|
20240604,134100,439497385,2715,2715,2715,2715,1
|
|
20240604,134000,439494670,2710,2710,2710,2710,302
|
|
20240604,133900,438676250,2715,2715,2715,2715,0
|
|
20240604,133800,438676250,2715,2715,2715,2715,0
|
|
20240604,133700,438676250,2715,2715,2715,2715,10
|
|
20240604,133600,438649100,2715,2715,2715,2715,31
|
|
20240604,133500,438564935,2715,2715,2715,2715,0
|
|
20240604,133400,438564935,2715,2710,2715,2710,376
|
|
20240604,133300,437545885,2710,2710,2710,2710,0
|
|
20240604,133200,437545885,2710,2710,2710,2710,0
|
|
20240604,133100,437545885,2710,2710,2710,2710,283
|
|
20240604,133000,436778955,2710,2710,2710,2710,2
|
|
20240604,132900,436773535,2710,2715,2715,2710,412
|
|
20240604,132800,435656955,2710,2710,2710,2710,10
|
|
20240604,132700,435629855,2710,2710,2710,2710,0
|
|
20240604,132600,435629855,2710,2710,2715,2710,29
|
|
20240604,132500,435551240,2715,2710,2715,2710,49
|
|
20240604,132400,435418385,2715,2715,2715,2715,5
|
|
20240604,132300,435404810,2710,2710,2710,2710,150
|
|
20240604,132200,434998310,2715,2710,2715,2710,2387
|
|
20240604,132100,428529505,2715,2715,2715,2715,0
|
|
20240604,132000,428529505,2715,2715,2720,2710,4954
|
|
20240604,131900,415078405,2715,2720,2720,2715,139
|
|
20240604,131800,414700435,2720,2715,2720,2715,37
|
|
20240604,131700,414599905,2720,2720,2720,2720,12
|
|
20240604,131600,414567265,2715,2715,2715,2715,20
|
|
20240604,131500,414512965,2715,2715,2715,2715,0
|
|
20240604,131400,414512965,2715,2715,2715,2715,57
|
|
20240604,131300,414358210,2720,2715,2720,2715,1009
|
|
20240604,131200,411618715,2715,2715,2715,2715,18
|
|
20240604,131100,411569845,2715,2715,2715,2715,0
|
|
20240604,131000,411569845,2715,2720,2720,2715,23
|
|
20240604,130900,411507375,2715,2715,2715,2715,19
|
|
20240604,130800,411455790,2715,2715,2715,2715,54
|
|
20240604,130700,411309180,2715,2715,2715,2715,19
|
|
20240604,130600,411257595,2720,2720,2720,2720,0
|
|
20240604,130500,411257595,2720,2720,2720,2715,42
|
|
20240604,130400,411143450,2715,2715,2715,2715,20
|
|
20240604,130300,411089150,2720,2715,2720,2715,18
|
|
20240604,130200,411040255,2715,2715,2715,2715,350
|
|
20240604,130100,410090005,2720,2715,2720,2715,30
|
|
20240604,130000,410008530,2720,2720,2720,2715,14
|
|
20240604,125900,409970510,2715,2720,2720,2715,13
|
|
20240604,125800,409935210,2715,2715,2715,2715,13
|
|
20240604,125700,409899915,2715,2715,2715,2715,25
|
|
20240604,125600,409832040,2720,2715,2720,2715,178
|
|
20240604,125500,409348695,2720,2720,2720,2720,11
|
|
20240604,125400,409318775,2715,2715,2715,2715,12
|
|
20240604,125300,409286195,2720,2715,2720,2715,14
|
|
20240604,125200,409248180,2715,2720,2720,2715,21
|
|
20240604,125100,409191120,2715,2715,2715,2715,36
|
|
20240604,125000,409093380,2720,2720,2720,2720,0
|
|
20240604,124900,409093380,2720,2715,2720,2715,905
|
|
20240604,124800,406636280,2720,2720,2720,2720,0
|
|
20240604,124700,406636280,2720,2720,2720,2720,0
|
|
20240604,124600,406636280,2720,2720,2720,2720,0
|
|
20240604,124500,406636280,2720,2720,2720,2720,0
|
|
20240604,124400,406636280,2720,2720,2720,2720,0
|
|
20240604,124300,406636280,2720,2720,2720,2720,1
|
|
20240604,124200,406633560,2715,2715,2715,2710,471
|
|
20240604,124100,405354900,2710,2710,2710,2710,20
|
|
20240604,124000,405300700,2715,2715,2715,2715,1
|
|
20240604,123900,405297985,2710,2715,2715,2710,21
|
|
20240604,123800,405241070,2710,2715,2715,2710,57
|
|
20240604,123700,405086595,2710,2710,2710,2710,0
|
|
20240604,123600,405086595,2710,2715,2715,2710,182
|
|
20240604,123500,404592565,2710,2710,2710,2710,20
|
|
20240604,123400,404538365,2715,2710,2715,2710,24
|
|
20240604,123300,404473270,2715,2715,2715,2715,0
|
|
20240604,123200,404473270,2715,2710,2715,2710,391
|
|
20240604,123100,403412405,2715,2715,2715,2715,0
|
|
20240604,123000,403412405,2715,2715,2715,2715,0
|
|
20240604,122900,403412405,2715,2715,2715,2715,1055
|
|
20240604,122800,400548080,2715,2715,2715,2715,0
|
|
20240604,122700,400548080,2715,2710,2715,2710,29
|
|
20240604,122600,400469430,2710,2710,2710,2710,17
|
|
20240604,122500,400423360,2715,2710,2715,2710,18
|
|
20240604,122400,400374575,2715,2715,2715,2715,0
|
|
20240604,122300,400374575,2715,2710,2715,2710,28
|
|
20240604,122200,400298640,2715,2710,2715,2710,2
|
|
20240604,122100,400293215,2710,2710,2710,2710,19
|
|
20240604,122000,400241725,2715,2715,2715,2715,0
|
|
20240604,121900,400241725,2715,2715,2715,2715,5
|
|
20240604,121800,400228150,2710,2720,2720,2710,2388
|
|
20240604,121700,393744930,2715,2715,2715,2715,18
|
|
20240604,121600,393696060,2720,2720,2720,2720,1
|
|
20240604,121500,393693340,2715,2715,2715,2715,195
|
|
20240604,121400,393163915,2720,2720,2720,2720,0
|
|
20240604,121300,393163915,2720,2720,2720,2720,0
|
|
20240604,121200,393163915,2720,2720,2720,2720,0
|
|
20240604,121100,393163915,2720,2720,2720,2720,0
|
|
20240604,121000,393163915,2720,2720,2720,2720,0
|
|
20240604,120900,393163915,2720,2725,2725,2720,3
|
|
20240604,120800,393155750,2720,2720,2720,2720,1914
|
|
20240604,120700,387949670,2725,2725,2725,2725,1
|
|
20240604,120600,387946945,2720,2720,2720,2720,30
|
|
20240604,120500,387865345,2725,2725,2725,2725,0
|
|
20240604,120400,387865345,2725,2725,2725,2725,0
|
|
20240604,120300,387865345,2725,2725,2725,2725,0
|
|
20240604,120200,387865345,2725,2725,2725,2725,0
|
|
20240604,120100,387865345,2725,2725,2725,2720,545
|
|
20240604,120000,386380275,2725,2720,2725,2720,8478
|
|
20240604,115900,363316775,2720,2720,2720,2720,0
|
|
20240604,115800,363316775,2720,2720,2720,2715,3713
|
|
20240604,115700,353217795,2715,2720,2720,2715,37
|
|
20240604,115600,353117335,2720,2715,2720,2715,14
|
|
20240604,115500,353079300,2715,2715,2715,2715,0
|
|
20240604,115400,353079300,2715,2715,2715,2715,0
|
|
20240604,115300,353079300,2715,2715,2715,2715,149
|
|
20240604,115200,352674765,2720,2720,2720,2720,5
|
|
20240604,115100,352661165,2715,2715,2715,2715,1
|
|
20240604,115000,352658450,2720,2715,2720,2715,18
|
|
20240604,114900,352609575,2715,2720,2720,2715,211
|
|
20240604,114800,352036705,2720,2720,2720,2720,0
|
|
20240604,114700,352036705,2720,2720,2720,2720,0
|
|
20240604,114600,352036705,2720,2720,2720,2720,1
|
|
20240604,114500,352033985,2720,2715,2720,2715,916
|
|
20240604,114400,349542515,2720,2720,2720,2720,1
|
|
20240604,114300,349539795,2715,2715,2715,2715,465
|
|
20240604,114200,348277320,2715,2715,2715,2715,2
|
|
20240604,114100,348271890,2710,2710,2710,2710,500
|
|
20240604,114000,346916890,2715,2715,2715,2715,18
|
|
20240604,113900,346868020,2715,2715,2715,2715,85
|
|
20240604,113800,346637245,2715,2715,2715,2715,16
|
|
20240604,113700,346593805,2710,2710,2710,2710,1
|
|
20240604,113600,346591095,2715,2715,2715,2715,0
|
|
20240604,113500,346591095,2715,2715,2715,2715,380
|
|
20240604,113400,345559395,2715,2710,2715,2710,286
|
|
20240604,113300,344784330,2710,2710,2710,2710,2
|
|
20240604,113200,344778910,2710,2710,2710,2710,1744
|
|
20240604,113100,340052670,2710,2710,2710,2710,50
|
|
20240604,113000,339917170,2710,2710,2710,2710,1
|
|
20240604,112900,339914460,2710,2710,2710,2710,0
|
|
20240604,112800,339914460,2710,2710,2710,2710,5
|
|
20240604,112700,339900910,2700,2710,2710,2700,401
|
|
20240604,112600,338817200,2705,2705,2705,2705,179
|
|
20240604,112500,338333005,2705,2705,2705,2705,1963
|
|
20240604,112400,333023090,2705,2700,2705,2700,4132
|
|
20240604,112300,321866685,2700,2700,2700,2700,0
|
|
20240604,112200,321866685,2700,2700,2700,2700,1
|
|
20240604,112100,321863985,2700,2700,2700,2700,37
|
|
20240604,112000,321764085,2700,2690,2700,2690,42
|
|
20240604,111900,321651055,2700,2700,2700,2700,5
|
|
20240604,111800,321637555,2690,2690,2690,2690,0
|
|
20240604,111700,321637555,2690,2700,2700,2690,11
|
|
20240604,111600,321607955,2700,2700,2700,2700,0
|
|
20240604,111500,321607955,2700,2700,2700,2700,0
|
|
20240604,111400,321607955,2700,2700,2700,2700,5439
|
|
20240604,111300,306922655,2700,2700,2700,2700,0
|
|
20240604,111200,306922655,2700,2700,2700,2700,7
|
|
20240604,111100,306903755,2685,2695,2700,2685,4014
|
|
20240604,111000,296087130,2695,2695,2695,2695,25
|
|
20240604,110900,296019755,2695,2695,2695,2695,1325
|
|
20240604,110800,292448880,2690,2690,2695,2690,1836
|
|
20240604,110700,287510010,2690,2690,2690,2690,0
|
|
20240604,110600,287510010,2690,2690,2690,2690,180
|
|
20240604,110500,287025810,2690,2690,2690,2690,0
|
|
20240604,110400,287025810,2690,2690,2690,2690,0
|
|
20240604,110300,287025810,2690,2690,2690,2690,0
|
|
20240604,110200,287025810,2690,2690,2690,2690,0
|
|
20240604,110100,287025810,2690,2690,2690,2690,5
|
|
20240604,110000,287012360,2685,2685,2685,2685,0
|
|
20240604,105900,287012360,2685,2685,2685,2685,850
|
|
20240604,105800,284730110,2685,2685,2685,2685,0
|
|
20240604,105700,284730110,2685,2680,2685,2680,2728
|
|
20240604,105600,277415965,2675,2675,2675,2675,1000
|
|
20240604,105500,274740965,2675,2670,2675,2670,343
|
|
20240604,105400,273823625,2675,2675,2675,2675,10
|
|
20240604,105300,273796875,2675,2675,2675,2675,0
|
|
20240604,105200,273796875,2675,2675,2675,2675,2
|
|
20240604,105100,273791525,2675,2675,2675,2675,0
|
|
20240604,105000,273791525,2675,2675,2675,2675,0
|
|
20240604,104900,273791525,2675,2675,2675,2675,208
|
|
20240604,104800,273235125,2675,2675,2675,2675,0
|
|
20240604,104700,273235125,2675,2670,2675,2670,210
|
|
20240604,104600,272674390,2665,2665,2665,2665,0
|
|
20240604,104500,272674390,2665,2665,2665,2665,0
|
|
20240604,104400,272674390,2665,2665,2665,2665,0
|
|
20240604,104300,272674390,2665,2670,2670,2665,2161
|
|
20240604,104200,266914925,2675,2675,2675,2675,5
|
|
20240604,104100,266901550,2670,2675,2675,2670,1741
|
|
20240604,104000,262252870,2680,2680,2680,2680,0
|
|
20240604,103900,262252870,2680,2680,2680,2680,0
|
|
20240604,103800,262252870,2680,2680,2680,2680,0
|
|
20240604,103700,262252870,2680,2680,2680,2680,0
|
|
20240604,103600,262252870,2680,2675,2680,2675,191
|
|
20240604,103500,261741920,2670,2670,2670,2670,50
|
|
20240604,103400,261608420,2675,2675,2675,2675,1500
|
|
20240604,103300,257595920,2675,2670,2675,2670,274
|
|
20240604,103200,256864315,2665,2665,2665,2665,472
|
|
20240604,103100,255606435,2670,2665,2670,2665,920
|
|
20240604,103000,253154610,2660,2660,2660,2660,937
|
|
20240604,102900,250662190,2660,2660,2660,2660,220
|
|
20240604,102800,250076990,2660,2660,2660,2660,10
|
|
20240604,102700,250050390,2660,2660,2660,2660,0
|
|
20240604,102600,250050390,2660,2660,2660,2660,5
|
|
20240604,102500,250037090,2660,2660,2660,2660,0
|
|
20240604,102400,250037090,2660,2660,2660,2660,0
|
|
20240604,102300,250037090,2660,2660,2660,2660,0
|
|
20240604,102200,250037090,2660,2660,2660,2660,0
|
|
20240604,102100,250037090,2660,2660,2660,2660,1701
|
|
20240604,102000,245512430,2660,2660,2660,2660,15
|
|
20240604,101900,245472530,2655,2650,2655,2650,1557
|
|
20240604,101800,241341480,2650,2650,2650,2650,2
|
|
20240604,101700,241336180,2645,2645,2645,2645,0
|
|
20240604,101600,241336180,2645,2640,2645,2640,1153
|
|
20240604,101500,238291570,2640,2640,2640,2640,0
|
|
20240604,101400,238291570,2640,2640,2640,2640,0
|
|
20240604,101300,238291570,2640,2640,2640,2640,0
|
|
20240604,101200,238291570,2640,2640,2640,2640,0
|
|
20240604,101100,238291570,2640,2640,2640,2640,5
|
|
20240604,101000,238278370,2635,2635,2635,2635,191
|
|
20240604,100900,237775085,2630,2630,2630,2630,0
|
|
20240604,100800,237775085,2630,2630,2630,2630,0
|
|
20240604,100700,237775085,2630,2630,2630,2630,1506
|
|
20240604,100600,233814305,2640,2640,2640,2640,0
|
|
20240604,100500,233814305,2640,2635,2640,2635,221
|
|
20240604,100400,233231945,2635,2640,2640,2630,7097
|
|
20240604,100300,214556130,2640,2640,2640,2640,130
|
|
20240604,100200,214212930,2645,2650,2650,2645,2
|
|
20240604,100100,214207635,2645,2645,2645,2645,0
|
|
20240604,100000,214207635,2645,2645,2645,2645,170
|
|
20240604,095900,213757985,2645,2645,2645,2645,0
|
|
20240604,095800,213757985,2645,2645,2645,2625,1460
|
|
20240604,095700,209921165,2645,2645,2645,2645,11
|
|
20240604,095600,209892070,2630,2645,2645,2630,1430
|
|
20240604,095500,206130720,2625,2635,2640,2625,2390
|
|
20240604,095400,199840065,2630,2645,2645,2630,11508
|
|
20240604,095300,169527330,2640,2645,2650,2640,8575
|
|
20240604,095200,146866450,2645,2645,2645,2645,3
|
|
20240604,095100,146858515,2650,2650,2650,2645,1438
|
|
20240604,095000,143050650,2645,2655,2655,2645,3372
|
|
20240604,094900,134126410,2650,2660,2660,2650,9021
|
|
20240604,094800,110179095,2660,2660,2660,2660,3000
|
|
20240604,094700,102199095,2665,2665,2665,2665,0
|
|
20240604,094600,102199095,2665,2665,2665,2665,0
|
|
20240604,094500,102199095,2665,2665,2665,2665,925
|
|
20240604,094400,99733970,2665,2665,2665,2665,75
|
|
20240604,094300,99534095,2670,2665,2690,2665,283
|
|
20240604,094200,98778920,2660,2665,2665,2660,27
|
|
20240604,094100,98707085,2665,2665,2665,2665,47
|
|
20240604,094000,98581830,2665,2665,2665,2665,9
|
|
20240604,093900,98557845,2665,2665,2665,2665,1
|
|
20240604,093800,98555180,2660,2660,2660,2660,469
|
|
20240604,093700,97307640,2660,2660,2660,2660,128
|
|
20240604,093600,96967160,2660,2660,2660,2660,0
|
|
20240604,093500,96967160,2660,2675,2675,2660,3116
|
|
20240604,093400,88672290,2675,2665,2675,2665,3143
|
|
20240604,093300,80281470,2660,2660,2660,2660,42
|
|
20240604,093200,80169750,2660,2665,2665,2660,68
|
|
20240604,093100,79988865,2655,2660,2660,2655,1798
|
|
20240604,093000,75210175,2675,2675,2675,2675,18
|
|
20240604,092900,75162025,2660,2660,2660,2660,0
|
|
20240604,092800,75162025,2660,2650,2700,2650,1603
|
|
20240604,092700,70901630,2650,2650,2650,2640,2219
|
|
20240604,092600,65039460,2655,2655,2655,2655,0
|
|
20240604,092500,65039460,2655,2655,2655,2655,128
|
|
20240604,092400,64699620,2645,2645,2645,2645,0
|
|
20240604,092300,64699620,2645,2645,2645,2645,0
|
|
20240604,092200,64699620,2645,2645,2650,2645,895
|
|
20240604,092100,62332340,2640,2640,2640,2640,0
|
|
20240604,092000,62332340,2640,2645,2645,2640,2168
|
|
20240604,091900,56608100,2645,2650,2650,2645,53
|
|
20240604,091800,56467815,2650,2660,2660,2650,2916
|
|
20240604,091700,48727985,2665,2665,2665,2665,5
|
|
20240604,091600,48714660,2660,2665,2675,2660,1215
|
|
20240604,091500,45482335,2665,2670,2670,2665,56
|
|
20240604,091400,45333065,2695,2695,2695,2695,0
|
|
20240604,091300,45333065,2695,2695,2695,2695,533
|
|
20240604,091200,43896630,2695,2660,2695,2660,139
|
|
20240604,091100,43526855,2660,2680,2680,2660,3642
|
|
20240604,091000,33825565,2680,2680,2680,2680,1
|
|
20240604,090900,33822885,2680,2665,2680,2665,1296
|
|
20240604,090800,30361395,2685,2685,2685,2685,5
|
|
20240604,090700,30347970,2685,2660,2685,2655,2200
|
|
20240604,090600,24500945,2660,2660,2660,2660,155
|
|
20240604,090500,24088645,2685,2680,2695,2660,1584
|
|
20240604,090400,19863300,2685,2705,2705,2685,13
|
|
20240604,090300,19828355,2705,2680,2705,2680,3562
|
|
20240604,090200,10249025,2705,2705,2705,2705,10
|
|
20240604,090100,10221975,2705,2685,2705,2680,723
|
|
20240604,090000,8281020,2680,2695,2700,2680,3054
|