686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,202300,990424585,2465,2465,2465,2465,11902
|
|
20240604,202200,990424585,2465,2465,2465,2465,0
|
|
20240604,202100,990424585,2465,2465,2465,2465,0
|
|
20240604,202000,990424585,2465,2465,2465,2465,0
|
|
20240604,201900,990424585,2465,2465,2465,2465,0
|
|
20240604,201800,990424585,2465,2465,2465,2465,0
|
|
20240604,201700,990424585,2465,2465,2465,2465,0
|
|
20240604,201600,990424585,2465,2465,2465,2465,0
|
|
20240604,201500,990424585,2465,2465,2465,2465,0
|
|
20240604,201400,990424585,2465,2465,2465,2465,0
|
|
20240604,201300,990424585,2465,2465,2465,2465,0
|
|
20240604,201200,990424585,2465,2465,2465,2465,0
|
|
20240604,201100,990424585,2465,2465,2465,2465,0
|
|
20240604,201000,990424585,2465,2465,2465,2465,0
|
|
20240604,200900,990424585,2465,2465,2465,2465,0
|
|
20240604,200800,990424585,2465,2465,2465,2465,0
|
|
20240604,200700,990424585,2465,2465,2465,2465,0
|
|
20240604,200600,990424585,2465,2465,2465,2465,0
|
|
20240604,200500,990424585,2465,2465,2465,2465,0
|
|
20240604,200400,990424585,2465,2465,2465,2465,0
|
|
20240604,200300,990424585,2465,2465,2465,2465,0
|
|
20240604,200200,990424585,2465,2465,2465,2465,0
|
|
20240604,200100,990424585,2465,2465,2465,2465,0
|
|
20240604,200000,990424585,2465,2465,2465,2465,0
|
|
20240604,195900,990424585,2465,2465,2465,2465,0
|
|
20240604,195800,990424585,2465,2465,2465,2465,0
|
|
20240604,195700,990424585,2465,2465,2465,2465,0
|
|
20240604,195600,990424585,2465,2465,2465,2465,0
|
|
20240604,195500,990424585,2465,2465,2465,2465,0
|
|
20240604,195400,990424585,2465,2465,2465,2465,0
|
|
20240604,195300,990424585,2465,2465,2465,2465,11902
|
|
20240604,195200,990424585,2465,2465,2465,2465,0
|
|
20240604,195100,990424585,2465,2465,2465,2465,0
|
|
20240604,195000,990424585,2465,2465,2465,2465,0
|
|
20240604,194900,990424585,2465,2465,2465,2465,0
|
|
20240604,194800,990424585,2465,2465,2465,2465,0
|
|
20240604,194700,990424585,2465,2465,2465,2465,0
|
|
20240604,194600,990424585,2465,2465,2465,2465,0
|
|
20240604,194500,990424585,2465,2465,2465,2465,0
|
|
20240604,194400,990424585,2465,2465,2465,2465,0
|
|
20240604,194300,990424585,2465,2465,2465,2465,0
|
|
20240604,194200,990424585,2465,2465,2465,2465,0
|
|
20240604,194100,990424585,2465,2465,2465,2465,0
|
|
20240604,194000,990424585,2465,2465,2465,2465,0
|
|
20240604,193900,990424585,2465,2465,2465,2465,0
|
|
20240604,193800,990424585,2465,2465,2465,2465,0
|
|
20240604,193700,990424585,2465,2465,2465,2465,0
|
|
20240604,193600,990424585,2465,2465,2465,2465,0
|
|
20240604,193500,990424585,2465,2465,2465,2465,0
|
|
20240604,193400,990424585,2465,2465,2465,2465,0
|
|
20240604,193300,990424585,2465,2465,2465,2465,0
|
|
20240604,193200,990424585,2465,2465,2465,2465,0
|
|
20240604,193100,990424585,2465,2465,2465,2465,0
|
|
20240604,193000,990424585,2465,2465,2465,2465,0
|
|
20240604,192900,990424585,2465,2465,2465,2465,0
|
|
20240604,192800,990424585,2465,2465,2465,2465,0
|
|
20240604,192700,990424585,2465,2465,2465,2465,0
|
|
20240604,192600,990424585,2465,2465,2465,2465,0
|
|
20240604,192500,990424585,2465,2465,2465,2465,0
|
|
20240604,192400,990424585,2465,2465,2465,2465,0
|
|
20240604,192300,990424585,2465,2465,2465,2465,11902
|
|
20240604,192200,990424585,2465,2465,2465,2465,0
|
|
20240604,192100,990424585,2465,2465,2465,2465,0
|
|
20240604,192000,990424585,2465,2465,2465,2465,0
|
|
20240604,191900,990424585,2465,2465,2465,2465,0
|
|
20240604,191800,990424585,2465,2465,2465,2465,0
|
|
20240604,191700,990424585,2465,2465,2465,2465,0
|
|
20240604,191600,990424585,2465,2465,2465,2465,0
|
|
20240604,191500,990424585,2465,2465,2465,2465,0
|
|
20240604,191400,990424585,2465,2465,2465,2465,0
|
|
20240604,191300,990424585,2465,2465,2465,2465,0
|
|
20240604,191200,990424585,2465,2465,2465,2465,0
|
|
20240604,191100,990424585,2465,2465,2465,2465,0
|
|
20240604,191000,990424585,2465,2465,2465,2465,0
|
|
20240604,190900,990424585,2465,2465,2465,2465,0
|
|
20240604,190800,990424585,2465,2465,2465,2465,0
|
|
20240604,190700,990424585,2465,2465,2465,2465,0
|
|
20240604,190600,990424585,2465,2465,2465,2465,0
|
|
20240604,190500,990424585,2465,2465,2465,2465,0
|
|
20240604,190400,990424585,2465,2465,2465,2465,0
|
|
20240604,190300,990424585,2465,2465,2465,2465,0
|
|
20240604,190200,990424585,2465,2465,2465,2465,0
|
|
20240604,190100,990424585,2465,2465,2465,2465,0
|
|
20240604,190000,990424585,2465,2465,2465,2465,0
|
|
20240604,185900,990424585,2465,2465,2465,2465,0
|
|
20240604,185800,990424585,2465,2465,2465,2465,0
|
|
20240604,185700,990424585,2465,2465,2465,2465,0
|
|
20240604,185600,990424585,2465,2465,2465,2465,0
|
|
20240604,185500,990424585,2465,2465,2465,2465,0
|
|
20240604,185400,990424585,2465,2465,2465,2465,0
|
|
20240604,185300,990424585,2465,2465,2465,2465,11902
|
|
20240604,185200,990424585,2465,2465,2465,2465,0
|
|
20240604,185100,990424585,2465,2465,2465,2465,0
|
|
20240604,185000,990424585,2465,2465,2465,2465,0
|
|
20240604,184900,990424585,2465,2465,2465,2465,0
|
|
20240604,184800,990424585,2465,2465,2465,2465,0
|
|
20240604,184700,990424585,2465,2465,2465,2465,0
|
|
20240604,184600,990424585,2465,2465,2465,2465,0
|
|
20240604,184500,990424585,2465,2465,2465,2465,0
|
|
20240604,184400,990424585,2465,2465,2465,2465,0
|
|
20240604,184300,990424585,2465,2465,2465,2465,0
|
|
20240604,184200,990424585,2465,2465,2465,2465,0
|
|
20240604,184100,990424585,2465,2465,2465,2465,0
|
|
20240604,184000,990424585,2465,2465,2465,2465,0
|
|
20240604,183900,990424585,2465,2465,2465,2465,0
|
|
20240604,183800,990424585,2465,2465,2465,2465,0
|
|
20240604,183700,990424585,2465,2465,2465,2465,0
|
|
20240604,183600,990424585,2465,2465,2465,2465,0
|
|
20240604,183500,990424585,2465,2465,2465,2465,0
|
|
20240604,183400,990424585,2465,2465,2465,2465,0
|
|
20240604,183300,990424585,2465,2465,2465,2465,0
|
|
20240604,183200,990424585,2465,2465,2465,2465,0
|
|
20240604,183100,990424585,2465,2465,2465,2465,0
|
|
20240604,183000,990424585,2465,2465,2465,2465,0
|
|
20240604,182900,990424585,2465,2465,2465,2465,0
|
|
20240604,182800,990424585,2465,2465,2465,2465,0
|
|
20240604,182700,990424585,2465,2465,2465,2465,0
|
|
20240604,182600,990424585,2465,2465,2465,2465,0
|
|
20240604,182500,990424585,2465,2465,2465,2465,0
|
|
20240604,182400,990424585,2465,2465,2465,2465,0
|
|
20240604,182300,990424585,2465,2465,2465,2465,11902
|
|
20240604,182200,990424585,2465,2465,2465,2465,0
|
|
20240604,182100,990424585,2465,2465,2465,2465,0
|
|
20240604,182000,990424585,2465,2465,2465,2465,0
|
|
20240604,181900,990424585,2465,2465,2465,2465,0
|
|
20240604,181800,990424585,2465,2465,2465,2465,0
|
|
20240604,181700,990424585,2465,2465,2465,2465,0
|
|
20240604,181600,990424585,2465,2465,2465,2465,0
|
|
20240604,181500,990424585,2465,2465,2465,2465,0
|
|
20240604,181400,990424585,2465,2465,2465,2465,0
|
|
20240604,181300,990424585,2465,2465,2465,2465,0
|
|
20240604,181200,990424585,2465,2465,2465,2465,0
|
|
20240604,181100,990424585,2465,2465,2465,2465,0
|
|
20240604,181000,990424585,2465,2465,2465,2465,0
|
|
20240604,180900,990424585,2465,2465,2465,2465,0
|
|
20240604,180800,990424585,2465,2465,2465,2465,0
|
|
20240604,180700,990424585,2465,2465,2465,2465,0
|
|
20240604,180600,990424585,2465,2465,2465,2465,0
|
|
20240604,180500,990424585,2465,2465,2465,2465,0
|
|
20240604,180400,990424585,2465,2465,2465,2465,0
|
|
20240604,180300,990424585,2465,2465,2465,2465,0
|
|
20240604,180200,990424585,2465,2465,2465,2465,0
|
|
20240604,180100,990424585,2465,2465,2465,2465,0
|
|
20240604,180000,990424585,2465,2465,2465,2465,0
|
|
20240604,175900,990424585,2465,2465,2465,2465,0
|
|
20240604,175800,990424585,2465,2465,2465,2465,0
|
|
20240604,175700,990424585,2465,2465,2465,2465,0
|
|
20240604,175600,990424585,2465,2465,2465,2465,0
|
|
20240604,175500,990424585,2465,2465,2465,2465,0
|
|
20240604,175400,990424585,2465,2465,2465,2465,0
|
|
20240604,175300,990424585,2465,2465,2465,2465,11902
|
|
20240604,175200,990424585,2465,2465,2465,2465,0
|
|
20240604,175100,990424585,2465,2465,2465,2465,0
|
|
20240604,175000,990424585,2465,2465,2465,2465,0
|
|
20240604,174900,990424585,2465,2465,2465,2465,0
|
|
20240604,174800,990424585,2465,2465,2465,2465,0
|
|
20240604,174700,990424585,2465,2465,2465,2465,0
|
|
20240604,174600,990424585,2465,2465,2465,2465,0
|
|
20240604,174500,990424585,2465,2465,2465,2465,0
|
|
20240604,174400,990424585,2465,2465,2465,2465,0
|
|
20240604,174300,990424585,2465,2465,2465,2465,0
|
|
20240604,174200,990424585,2465,2465,2465,2465,0
|
|
20240604,174100,990424585,2465,2465,2465,2465,0
|
|
20240604,174000,990424585,2465,2465,2465,2465,0
|
|
20240604,173900,990424585,2465,2465,2465,2465,0
|
|
20240604,173800,990424585,2465,2465,2465,2465,0
|
|
20240604,173700,990424585,2465,2465,2465,2465,0
|
|
20240604,173600,990424585,2465,2465,2465,2465,0
|
|
20240604,173500,990424585,2465,2465,2465,2465,0
|
|
20240604,173400,990424585,2465,2465,2465,2465,0
|
|
20240604,173300,990424585,2465,2465,2465,2465,0
|
|
20240604,173200,990424585,2465,2465,2465,2465,0
|
|
20240604,173100,990424585,2465,2465,2465,2465,0
|
|
20240604,173000,990424585,2465,2465,2465,2465,0
|
|
20240604,172900,990424585,2465,2465,2465,2465,0
|
|
20240604,172800,990424585,2465,2465,2465,2465,0
|
|
20240604,172700,990424585,2465,2465,2465,2465,0
|
|
20240604,172600,990424585,2465,2465,2465,2465,0
|
|
20240604,172500,990424585,2465,2465,2465,2465,0
|
|
20240604,172400,990424585,2465,2465,2465,2465,0
|
|
20240604,172300,990424585,2465,2465,2465,2465,11902
|
|
20240604,172200,990424585,2465,2465,2465,2465,0
|
|
20240604,172100,990424585,2465,2465,2465,2465,0
|
|
20240604,172000,990424585,2465,2465,2465,2465,0
|
|
20240604,171900,990424585,2465,2465,2465,2465,0
|
|
20240604,171800,990424585,2465,2465,2465,2465,0
|
|
20240604,171700,990424585,2465,2465,2465,2465,0
|
|
20240604,171600,990424585,2465,2465,2465,2465,0
|
|
20240604,171500,990424585,2465,2465,2465,2465,0
|
|
20240604,171400,990424585,2465,2465,2465,2465,0
|
|
20240604,171300,990424585,2465,2465,2465,2465,0
|
|
20240604,171200,990424585,2465,2465,2465,2465,0
|
|
20240604,171100,990424585,2465,2465,2465,2465,0
|
|
20240604,171000,990424585,2465,2465,2465,2465,0
|
|
20240604,170900,990424585,2465,2465,2465,2465,0
|
|
20240604,170800,990424585,2465,2465,2465,2465,0
|
|
20240604,170700,990424585,2465,2465,2465,2465,0
|
|
20240604,170600,990424585,2465,2465,2465,2465,0
|
|
20240604,170500,990424585,2465,2465,2465,2465,0
|
|
20240604,170400,990424585,2465,2465,2465,2465,0
|
|
20240604,170300,990424585,2465,2465,2465,2465,0
|
|
20240604,170200,990424585,2465,2465,2465,2465,0
|
|
20240604,170100,990424585,2465,2465,2465,2465,0
|
|
20240604,170000,990424585,2465,2465,2465,2465,0
|
|
20240604,165900,990424585,2465,2465,2465,2465,0
|
|
20240604,165800,990424585,2465,2465,2465,2465,0
|
|
20240604,165700,990424585,2465,2465,2465,2465,0
|
|
20240604,165600,990424585,2465,2465,2465,2465,0
|
|
20240604,165500,990424585,2465,2465,2465,2465,0
|
|
20240604,165400,990424585,2465,2465,2465,2465,0
|
|
20240604,165300,990424585,2465,2465,2465,2465,11902
|
|
20240604,165200,990424585,2465,2465,2465,2465,0
|
|
20240604,165100,990424585,2465,2465,2465,2465,0
|
|
20240604,165000,990424585,2465,2465,2465,2465,0
|
|
20240604,164900,990424585,2465,2465,2465,2465,0
|
|
20240604,164800,990424585,2465,2465,2465,2465,0
|
|
20240604,164700,990424585,2465,2465,2465,2465,0
|
|
20240604,164600,990424585,2465,2465,2465,2465,0
|
|
20240604,164500,990424585,2465,2465,2465,2465,0
|
|
20240604,164400,990424585,2465,2465,2465,2465,0
|
|
20240604,164300,990424585,2465,2465,2465,2465,0
|
|
20240604,164200,990424585,2465,2465,2465,2465,0
|
|
20240604,164100,990424585,2465,2465,2465,2465,0
|
|
20240604,164000,990424585,2465,2465,2465,2465,0
|
|
20240604,163900,990424585,2465,2465,2465,2465,0
|
|
20240604,163800,990424585,2465,2465,2465,2465,0
|
|
20240604,163700,990424585,2465,2465,2465,2465,0
|
|
20240604,163600,990424585,2465,2465,2465,2465,0
|
|
20240604,163500,990424585,2465,2465,2465,2465,0
|
|
20240604,163400,990424585,2465,2465,2465,2465,0
|
|
20240604,163300,990424585,2465,2465,2465,2465,0
|
|
20240604,163200,990424585,2465,2465,2465,2465,0
|
|
20240604,163100,990424585,2465,2465,2465,2465,0
|
|
20240604,163000,990424585,2465,2465,2465,2465,0
|
|
20240604,162900,990424585,2465,2465,2465,2465,0
|
|
20240604,162800,990424585,2465,2465,2465,2465,0
|
|
20240604,162700,990424585,2465,2465,2465,2465,0
|
|
20240604,162600,990424585,2465,2465,2465,2465,0
|
|
20240604,162500,990424585,2465,2465,2465,2465,0
|
|
20240604,162400,990424585,2465,2465,2465,2465,0
|
|
20240604,162300,990424585,2465,2465,2465,2465,11902
|
|
20240604,162200,990424585,2465,2465,2465,2465,0
|
|
20240604,162100,990424585,2465,2465,2465,2465,0
|
|
20240604,162000,990424585,2465,2465,2465,2465,0
|
|
20240604,161900,990424585,2465,2465,2465,2465,0
|
|
20240604,161800,990424585,2465,2465,2465,2465,0
|
|
20240604,161700,990424585,2465,2465,2465,2465,0
|
|
20240604,161600,990424585,2465,2465,2465,2465,0
|
|
20240604,161500,990424585,2465,2465,2465,2465,0
|
|
20240604,161400,990424585,2465,2465,2465,2465,0
|
|
20240604,161300,990424585,2465,2465,2465,2465,0
|
|
20240604,161200,990424585,2465,2465,2465,2465,0
|
|
20240604,161100,990424585,2465,2465,2465,2465,0
|
|
20240604,161000,990424585,2465,2465,2465,2465,0
|
|
20240604,160900,990424585,2465,2465,2465,2465,0
|
|
20240604,160800,990424585,2465,2465,2465,2465,0
|
|
20240604,160700,990424585,2465,2465,2465,2465,0
|
|
20240604,160600,990424585,2465,2465,2465,2465,0
|
|
20240604,160500,990424585,2465,2465,2465,2465,0
|
|
20240604,160400,990424585,2465,2465,2465,2465,0
|
|
20240604,160300,990424585,2465,2465,2465,2465,0
|
|
20240604,160200,990424585,2465,2465,2465,2465,0
|
|
20240604,160100,990424585,2465,2465,2465,2465,0
|
|
20240604,160000,990424585,2465,2465,2465,2465,0
|
|
20240604,155900,990424585,2465,2465,2465,2465,0
|
|
20240604,155800,990424585,2465,2465,2465,2465,0
|
|
20240604,155700,990424585,2465,2465,2465,2465,0
|
|
20240604,155600,990424585,2465,2465,2465,2465,0
|
|
20240604,155500,990424585,2465,2465,2465,2465,0
|
|
20240604,155400,990424585,2465,2465,2465,2465,0
|
|
20240604,155300,990424585,2465,2465,2465,2465,11902
|
|
20240604,155200,990424585,2465,2465,2465,2465,0
|
|
20240604,155100,990424585,2465,2465,2465,2465,0
|
|
20240604,155000,990424585,2465,2465,2465,2465,0
|
|
20240604,154900,990424585,2465,2465,2465,2465,0
|
|
20240604,154800,990424585,2465,2465,2465,2465,0
|
|
20240604,154700,990424585,2465,2465,2465,2465,0
|
|
20240604,154600,990424585,2465,2465,2465,2465,0
|
|
20240604,154500,990424585,2465,2465,2465,2465,0
|
|
20240604,154400,990424585,2465,2465,2465,2465,0
|
|
20240604,154300,990424585,2465,2465,2465,2465,0
|
|
20240604,154200,990424585,2465,2465,2465,2465,0
|
|
20240604,154100,990424585,2465,2465,2465,2465,0
|
|
20240604,154000,990424585,2465,2465,2465,2465,0
|
|
20240604,153900,990424585,2465,2465,2465,2465,0
|
|
20240604,153800,990424585,2465,2465,2465,2465,0
|
|
20240604,153700,990424585,2465,2465,2465,2465,0
|
|
20240604,153600,990424585,2465,2465,2465,2465,0
|
|
20240604,153500,990424585,2465,2465,2465,2465,0
|
|
20240604,153400,990424585,2465,2465,2465,2465,0
|
|
20240604,153300,990424585,2465,2465,2465,2465,0
|
|
20240604,153200,990424585,2465,2465,2465,2465,0
|
|
20240604,153100,990424585,2465,2465,2465,2465,0
|
|
20240604,153000,990424585,2465,2465,2465,2465,11902
|
|
20240604,152900,961086155,2475,2475,2475,2475,0
|
|
20240604,152800,961086155,2475,2475,2475,2475,0
|
|
20240604,152700,961086155,2475,2475,2475,2475,0
|
|
20240604,152600,961086155,2475,2475,2475,2475,0
|
|
20240604,152500,961086155,2475,2475,2475,2475,0
|
|
20240604,152400,961086155,2475,2475,2475,2475,0
|
|
20240604,152300,961086155,2475,2475,2475,2475,0
|
|
20240604,152200,961086155,2475,2475,2475,2475,0
|
|
20240604,152100,961086155,2475,2475,2475,2475,0
|
|
20240604,152000,961086155,2475,2475,2475,2475,0
|
|
20240604,151900,961086155,2475,2470,2475,2465,877
|
|
20240604,151800,958919480,2470,2470,2470,2470,489
|
|
20240604,151700,957711650,2480,2480,2480,2480,1
|
|
20240604,151600,957709170,2480,2480,2480,2480,150
|
|
20240604,151500,957337170,2480,2475,2480,2475,6
|
|
20240604,151400,957322295,2470,2475,2475,2470,2269
|
|
20240604,151300,951716735,2480,2480,2480,2480,30
|
|
20240604,151200,951642335,2480,2475,2480,2475,1014
|
|
20240604,151100,949132635,2475,2475,2475,2475,0
|
|
20240604,151000,949132635,2475,2470,2475,2470,655
|
|
20240604,150900,947511655,2470,2475,2475,2470,448
|
|
20240604,150800,946405045,2465,2470,2470,2465,1276
|
|
20240604,150700,943254805,2470,2470,2470,2470,2810
|
|
20240604,150600,936314105,2470,2470,2475,2470,207
|
|
20240604,150500,935802805,2475,2475,2475,2470,408
|
|
20240604,150400,934794005,2475,2475,2475,2475,378
|
|
20240604,150300,933858455,2475,2475,2475,2475,1040
|
|
20240604,150200,931284455,2470,2470,2470,2470,1
|
|
20240604,150100,931281985,2475,2475,2475,2475,7
|
|
20240604,150000,931264660,2475,2475,2475,2475,254
|
|
20240604,145900,930636010,2475,2475,2475,2470,944
|
|
20240604,145800,928303960,2475,2475,2475,2475,26
|
|
20240604,145700,928239610,2475,2475,2475,2475,0
|
|
20240604,145600,928239610,2475,2475,2475,2475,10
|
|
20240604,145500,928214860,2475,2475,2475,2475,14
|
|
20240604,145400,928180210,2475,2475,2475,2475,1
|
|
20240604,145300,928177735,2475,2470,2475,2465,3101
|
|
20240604,145200,920527275,2470,2475,2475,2470,845
|
|
20240604,145100,918440120,2470,2470,2470,2470,1767
|
|
20240604,145000,914075630,2475,2470,2480,2465,2134
|
|
20240604,144900,908806920,2470,2480,2480,2470,3520
|
|
20240604,144800,900111510,2480,2480,2480,2480,535
|
|
20240604,144700,898784710,2480,2475,2480,2470,152
|
|
20240604,144600,898408370,2470,2475,2480,2470,3382
|
|
20240604,144500,890041610,2480,2480,2480,2480,1134
|
|
20240604,144400,887229290,2470,2480,2480,2470,66
|
|
20240604,144300,887065965,2475,2475,2480,2475,1832
|
|
20240604,144200,882531755,2480,2475,2480,2470,3299
|
|
20240604,144100,874372160,2475,2480,2480,2475,1723
|
|
20240604,144000,870107675,2480,2485,2485,2475,605
|
|
20240604,143900,868610065,2485,2485,2485,2470,3647
|
|
20240604,143800,859586470,2485,2480,2485,2470,3081
|
|
20240604,143700,851964960,2480,2475,2490,2475,19297
|
|
20240604,143600,804204805,2475,2495,2495,2475,60354
|
|
20240604,143500,654686530,2505,2505,2505,2495,7556
|
|
20240604,143400,635834250,2505,2505,2505,2505,50
|
|
20240604,143300,635709000,2505,2505,2505,2505,413
|
|
20240604,143200,634674435,2505,2505,2505,2505,1
|
|
20240604,143100,634671930,2505,2505,2505,2495,52
|
|
20240604,143000,634542170,2505,2500,2505,2500,441
|
|
20240604,142900,633439665,2500,2495,2500,2495,2
|
|
20240604,142800,633434670,2490,2500,2500,2490,7080
|
|
20240604,142700,615801035,2505,2505,2505,2505,1
|
|
20240604,142600,615798530,2495,2500,2500,2495,4000
|
|
20240604,142500,605810650,2500,2500,2500,2500,0
|
|
20240604,142400,605810650,2500,2505,2505,2500,1224
|
|
20240604,142300,602749585,2505,2510,2510,2505,1869
|
|
20240604,142200,598067540,2515,2515,2515,2515,1
|
|
20240604,142100,598065025,2505,2505,2505,2505,500
|
|
20240604,142000,596812525,2510,2510,2510,2510,190
|
|
20240604,141900,596335625,2520,2520,2520,2520,0
|
|
20240604,141800,596335625,2520,2520,2520,2520,0
|
|
20240604,141700,596335625,2520,2520,2520,2510,86
|
|
20240604,141600,596119745,2510,2520,2520,2510,152
|
|
20240604,141500,595738205,2520,2520,2520,2515,421
|
|
20240604,141400,594679365,2520,2520,2520,2520,0
|
|
20240604,141300,594679365,2520,2520,2520,2520,0
|
|
20240604,141200,594679365,2520,2515,2520,2515,26
|
|
20240604,141100,594613970,2515,2515,2515,2515,560
|
|
20240604,141000,593205570,2515,2515,2515,2515,2
|
|
20240604,140900,593200540,2515,2515,2515,2515,0
|
|
20240604,140800,593200540,2515,2515,2515,2515,500
|
|
20240604,140700,591943040,2525,2525,2525,2525,0
|
|
20240604,140600,591943040,2525,2515,2525,2515,4102
|
|
20240604,140500,581626490,2515,2515,2515,2515,284
|
|
20240604,140400,580912230,2525,2510,2525,2510,373
|
|
20240604,140300,579975985,2525,2525,2525,2525,2
|
|
20240604,140200,579970935,2525,2525,2525,2525,1
|
|
20240604,140100,579968410,2510,2510,2510,2510,1000
|
|
20240604,140000,577458410,2510,2510,2510,2510,1
|
|
20240604,135900,577455900,2520,2520,2520,2520,199
|
|
20240604,135800,576954420,2510,2510,2510,2510,8
|
|
20240604,135700,576934340,2510,2510,2510,2510,0
|
|
20240604,135600,576934340,2510,2510,2510,2510,0
|
|
20240604,135500,576934340,2510,2525,2525,2510,4003
|
|
20240604,135400,566868050,2530,2530,2530,2530,1295
|
|
20240604,135300,563591700,2530,2530,2530,2520,7
|
|
20240604,135200,563574000,2530,2535,2535,2530,996
|
|
20240604,135100,561054115,2530,2525,2530,2525,4780
|
|
20240604,135000,548961215,2530,2525,2530,2525,310
|
|
20240604,134900,548178415,2525,2525,2525,2525,61
|
|
20240604,134800,548024390,2525,2520,2525,2520,3704
|
|
20240604,134700,538684040,2520,2515,2520,2515,1006
|
|
20240604,134600,536153920,2520,2515,2520,2515,1806
|
|
20240604,134500,531611785,2515,2510,2515,2510,780
|
|
20240604,134400,529653675,2505,2505,2505,2505,301
|
|
20240604,134300,528899670,2505,2505,2505,2505,563
|
|
20240604,134200,527489355,2505,2505,2505,2505,0
|
|
20240604,134100,527489355,2505,2505,2505,2505,0
|
|
20240604,134000,527489355,2505,2505,2505,2505,14
|
|
20240604,133900,527454285,2510,2510,2510,2510,75
|
|
20240604,133800,527266035,2505,2505,2505,2505,204
|
|
20240604,133700,526755015,2505,2505,2505,2505,1699
|
|
20240604,133600,522499020,2510,2510,2510,2510,0
|
|
20240604,133500,522499020,2510,2505,2510,2505,114
|
|
20240604,133400,522212955,2510,2510,2510,2510,75
|
|
20240604,133300,522024705,2510,2510,2510,2510,246
|
|
20240604,133200,521407245,2510,2510,2510,2510,5
|
|
20240604,133100,521394695,2510,2510,2510,2510,1
|
|
20240604,133000,521392185,2510,2510,2510,2510,30
|
|
20240604,132900,521316885,2510,2510,2510,2510,0
|
|
20240604,132800,521316885,2510,2510,2510,2510,3
|
|
20240604,132700,521309355,2510,2510,2510,2510,3
|
|
20240604,132600,521301825,2500,2500,2500,2500,0
|
|
20240604,132500,521301825,2500,2500,2500,2500,601
|
|
20240604,132400,519799325,2510,2510,2510,2510,1
|
|
20240604,132300,519796815,2510,2510,2510,2510,0
|
|
20240604,132200,519796815,2510,2510,2510,2510,0
|
|
20240604,132100,519796815,2510,2510,2510,2510,0
|
|
20240604,132000,519796815,2510,2510,2510,2510,0
|
|
20240604,131900,519796815,2510,2510,2510,2510,61
|
|
20240604,131800,519643705,2510,2500,2510,2500,221
|
|
20240604,131700,519089505,2505,2505,2505,2505,0
|
|
20240604,131600,519089505,2505,2505,2505,2505,1
|
|
20240604,131500,519087000,2505,2505,2505,2505,0
|
|
20240604,131400,519087000,2505,2505,2505,2505,0
|
|
20240604,131300,519087000,2505,2500,2505,2500,102
|
|
20240604,131200,518831990,2500,2505,2505,2500,588
|
|
20240604,131100,517360290,2505,2505,2505,2505,7
|
|
20240604,131000,517342755,2505,2505,2505,2505,0
|
|
20240604,130900,517342755,2505,2505,2505,2505,45
|
|
20240604,130800,517230030,2510,2510,2510,2510,0
|
|
20240604,130700,517230030,2510,2510,2510,2510,0
|
|
20240604,130600,517230030,2510,2510,2510,2510,0
|
|
20240604,130500,517230030,2510,2510,2510,2510,0
|
|
20240604,130400,517230030,2510,2510,2510,2510,0
|
|
20240604,130300,517230030,2510,2510,2510,2510,0
|
|
20240604,130200,517230030,2510,2510,2510,2510,4
|
|
20240604,130100,517219990,2510,2510,2510,2510,0
|
|
20240604,130000,517219990,2510,2510,2510,2510,0
|
|
20240604,125900,517219990,2510,2510,2510,2510,20
|
|
20240604,125800,517169790,2510,2505,2510,2505,125
|
|
20240604,125700,516856480,2505,2505,2505,2505,0
|
|
20240604,125600,516856480,2505,2505,2505,2505,0
|
|
20240604,125500,516856480,2505,2505,2505,2505,10
|
|
20240604,125400,516831430,2505,2505,2505,2505,0
|
|
20240604,125300,516831430,2505,2505,2505,2505,3
|
|
20240604,125200,516823915,2495,2495,2495,2495,190
|
|
20240604,125100,516349865,2500,2500,2500,2500,0
|
|
20240604,125000,516349865,2500,2500,2500,2500,10
|
|
20240604,124900,516324865,2505,2500,2505,2500,123
|
|
20240604,124800,516017345,2500,2490,2500,2490,3105
|
|
20240604,124700,508285885,2490,2490,2490,2490,100
|
|
20240604,124600,508036885,2500,2500,2500,2500,121
|
|
20240604,124500,507734385,2500,2500,2500,2500,56
|
|
20240604,124400,507594385,2500,2500,2500,2500,10
|
|
20240604,124300,507569385,2500,2500,2500,2500,200
|
|
20240604,124200,507069385,2500,2500,2500,2500,0
|
|
20240604,124100,507069385,2500,2500,2500,2500,3
|
|
20240604,124000,507061885,2500,2500,2500,2480,8742
|
|
20240604,123900,485317055,2505,2505,2505,2505,20
|
|
20240604,123800,485266955,2505,2505,2505,2505,0
|
|
20240604,123700,485266955,2505,2505,2505,2505,0
|
|
20240604,123600,485266955,2505,2505,2505,2505,0
|
|
20240604,123500,485266955,2505,2505,2505,2505,0
|
|
20240604,123400,485266955,2505,2505,2505,2505,0
|
|
20240604,123300,485266955,2505,2505,2505,2505,0
|
|
20240604,123200,485266955,2505,2505,2505,2505,1
|
|
20240604,123100,485264450,2495,2495,2495,2495,1516
|
|
20240604,123000,481482030,2495,2500,2500,2495,1399
|
|
20240604,122900,477990525,2495,2495,2495,2495,10
|
|
20240604,122800,477965575,2500,2500,2500,2495,61
|
|
20240604,122700,477813305,2500,2500,2500,2500,977
|
|
20240604,122600,475370805,2500,2500,2500,2500,3451
|
|
20240604,122500,466743305,2500,2500,2500,2500,0
|
|
20240604,122400,466743305,2500,2500,2500,2500,67
|
|
20240604,122300,466575805,2505,2505,2505,2505,0
|
|
20240604,122200,466575805,2505,2505,2505,2505,0
|
|
20240604,122100,466575805,2505,2510,2510,2505,1913
|
|
20240604,122000,461783440,2510,2510,2510,2510,1
|
|
20240604,121900,461780930,2510,2510,2510,2510,1
|
|
20240604,121800,461778420,2510,2510,2510,2510,1
|
|
20240604,121700,461775910,2505,2505,2505,2505,0
|
|
20240604,121600,461775910,2505,2505,2505,2505,59
|
|
20240604,121500,461628115,2505,2510,2510,2505,605
|
|
20240604,121400,460110565,2505,2505,2505,2505,0
|
|
20240604,121300,460110565,2505,2505,2505,2505,352
|
|
20240604,121200,459228805,2505,2505,2505,2505,0
|
|
20240604,121100,459228805,2505,2505,2505,2505,0
|
|
20240604,121000,459228805,2505,2505,2505,2505,0
|
|
20240604,120900,459228805,2505,2505,2505,2505,0
|
|
20240604,120800,459228805,2505,2505,2505,2505,0
|
|
20240604,120700,459228805,2505,2505,2505,2505,200
|
|
20240604,120600,458727805,2505,2505,2505,2505,0
|
|
20240604,120500,458727805,2505,2505,2505,2505,0
|
|
20240604,120400,458727805,2505,2500,2505,2500,501
|
|
20240604,120300,457472805,2505,2505,2505,2505,600
|
|
20240604,120200,455969805,2500,2500,2500,2500,190
|
|
20240604,120100,455494805,2505,2505,2505,2505,0
|
|
20240604,120000,455494805,2505,2505,2505,2505,0
|
|
20240604,115900,455494805,2505,2505,2505,2505,0
|
|
20240604,115800,455494805,2505,2505,2505,2505,492
|
|
20240604,115700,454262345,2505,2505,2505,2505,1630
|
|
20240604,115600,450179195,2510,2510,2510,2510,0
|
|
20240604,115500,450179195,2510,2510,2510,2510,0
|
|
20240604,115400,450179195,2510,2505,2510,2505,776
|
|
20240604,115300,448234425,2510,2510,2510,2510,0
|
|
20240604,115200,448234425,2510,2510,2510,2510,0
|
|
20240604,115100,448234425,2510,2510,2510,2510,0
|
|
20240604,115000,448234425,2510,2510,2510,2510,4
|
|
20240604,114900,448224385,2510,2510,2510,2510,0
|
|
20240604,114800,448224385,2510,2510,2510,2510,1
|
|
20240604,114700,448221875,2500,2500,2500,2500,3244
|
|
20240604,114600,440111875,2510,2510,2510,2510,494
|
|
20240604,114500,438871935,2510,2510,2510,2510,0
|
|
20240604,114400,438871935,2510,2510,2510,2510,0
|
|
20240604,114300,438871935,2510,2505,2510,2505,191
|
|
20240604,114200,438393475,2505,2510,2510,2505,22
|
|
20240604,114100,438338360,2505,2510,2510,2505,4134
|
|
20240604,114000,427982635,2505,2505,2505,2505,29
|
|
20240604,113900,427909990,2505,2505,2505,2505,100
|
|
20240604,113800,427659490,2510,2510,2510,2510,0
|
|
20240604,113700,427659490,2510,2510,2510,2510,500
|
|
20240604,113600,426404490,2510,2510,2510,2510,0
|
|
20240604,113500,426404490,2510,2510,2510,2510,0
|
|
20240604,113400,426404490,2510,2505,2510,2505,277
|
|
20240604,113300,425710595,2510,2505,2510,2505,101
|
|
20240604,113200,425457585,2510,2510,2510,2510,0
|
|
20240604,113100,425457585,2510,2510,2510,2510,472
|
|
20240604,113000,424272865,2510,2510,2510,2510,5
|
|
20240604,112900,424260315,2505,2510,2510,2505,50
|
|
20240604,112800,424134930,2510,2510,2510,2510,0
|
|
20240604,112700,424134930,2510,2510,2510,2510,7
|
|
20240604,112600,424117360,2510,2510,2510,2510,0
|
|
20240604,112500,424117360,2510,2510,2510,2510,0
|
|
20240604,112400,424117360,2510,2505,2510,2505,495
|
|
20240604,112300,422877365,2510,2510,2510,2510,10
|
|
20240604,112200,422852265,2510,2510,2510,2510,400
|
|
20240604,112100,421848265,2515,2515,2515,2515,0
|
|
20240604,112000,421848265,2515,2515,2515,2515,1
|
|
20240604,111900,421845750,2510,2510,2510,2510,400
|
|
20240604,111800,420841750,2505,2505,2505,2505,302
|
|
20240604,111700,420085240,2505,2505,2505,2505,1
|
|
20240604,111600,420082735,2510,2510,2510,2510,0
|
|
20240604,111500,420082735,2510,2510,2510,2510,0
|
|
20240604,111400,420082735,2510,2510,2510,2510,0
|
|
20240604,111300,420082735,2510,2510,2510,2510,0
|
|
20240604,111200,420082735,2510,2510,2510,2510,877
|
|
20240604,111100,417881465,2510,2510,2510,2510,0
|
|
20240604,111000,417881465,2510,2510,2510,2510,12
|
|
20240604,110900,417851345,2515,2515,2515,2515,0
|
|
20240604,110800,417851345,2515,2515,2515,2515,1
|
|
20240604,110700,417848830,2510,2510,2510,2510,300
|
|
20240604,110600,417095830,2510,2510,2510,2510,2
|
|
20240604,110500,417090810,2515,2505,2515,2505,52
|
|
20240604,110400,416960040,2515,2515,2515,2510,20
|
|
20240604,110300,416909815,2510,2510,2510,2510,100
|
|
20240604,110200,416658815,2510,2510,2510,2510,95
|
|
20240604,110100,416420365,2515,2510,2515,2510,106
|
|
20240604,110000,416154300,2510,2510,2510,2510,20
|
|
20240604,105900,416104100,2510,2510,2510,2510,700
|
|
20240604,105800,414347100,2505,2510,2510,2505,300
|
|
20240604,105700,413595100,2510,2510,2510,2510,2
|
|
20240604,105600,413590080,2505,2505,2505,2505,15
|
|
20240604,105500,413552505,2515,2515,2515,2515,0
|
|
20240604,105400,413552505,2515,2515,2515,2515,1
|
|
20240604,105300,413549990,2505,2505,2505,2505,1
|
|
20240604,105200,413547485,2515,2505,2515,2505,4666
|
|
20240604,105100,401859145,2505,2510,2510,2505,700
|
|
20240604,105000,400104985,2515,2515,2515,2515,2
|
|
20240604,104900,400099955,2510,2510,2510,2510,301
|
|
20240604,104800,399344445,2510,2510,2515,2510,29
|
|
20240604,104700,399271520,2515,2505,2515,2505,47
|
|
20240604,104600,399153425,2505,2505,2505,2505,0
|
|
20240604,104500,399153425,2505,2505,2505,2505,1
|
|
20240604,104400,399150920,2515,2515,2515,2515,1002
|
|
20240604,104300,396630890,2515,2505,2515,2505,42
|
|
20240604,104200,396525270,2515,2515,2515,2515,373
|
|
20240604,104100,395587175,2515,2505,2515,2505,319
|
|
20240604,104000,394788030,2505,2505,2505,2505,258
|
|
20240604,103900,394141740,2505,2505,2505,2500,10038
|
|
20240604,103800,369045515,2505,2520,2520,2505,6736
|
|
20240604,103700,352171460,2520,2510,2520,2505,1483
|
|
20240604,103600,348449065,2520,2520,2520,2510,15
|
|
20240604,103500,348411285,2510,2510,2510,2510,0
|
|
20240604,103400,348411285,2510,2510,2510,2510,264
|
|
20240604,103300,347748645,2510,2510,2510,2510,510
|
|
20240604,103200,346468545,2510,2510,2510,2510,1
|
|
20240604,103100,346466035,2520,2515,2520,2515,537
|
|
20240604,103000,345113745,2515,2515,2515,2515,300
|
|
20240604,102900,344359245,2510,2510,2510,2510,1544
|
|
20240604,102800,340483805,2510,2510,2515,2510,3140
|
|
20240604,102700,332602355,2515,2520,2520,2515,273
|
|
20240604,102600,331915260,2520,2520,2520,2520,191
|
|
20240604,102500,331433940,2510,2520,2520,2510,66
|
|
20240604,102400,331268200,2510,2510,2520,2510,251
|
|
20240604,102300,330638180,2520,2520,2520,2520,0
|
|
20240604,102200,330638180,2520,2520,2520,2520,1
|
|
20240604,102100,330635660,2510,2520,2520,2510,199
|
|
20240604,102000,330134770,2520,2520,2520,2520,1
|
|
20240604,101900,330132250,2520,2520,2520,2520,100
|
|
20240604,101800,329880250,2520,2515,2520,2515,175
|
|
20240604,101700,329440040,2520,2520,2520,2520,0
|
|
20240604,101600,329440040,2520,2520,2520,2520,0
|
|
20240604,101500,329440040,2520,2515,2520,2515,168
|
|
20240604,101400,329017470,2520,2520,2520,2520,1
|
|
20240604,101300,329014950,2520,2520,2520,2510,101
|
|
20240604,101200,328761420,2520,2520,2520,2520,1
|
|
20240604,101100,328758900,2520,2520,2520,2520,1
|
|
20240604,101000,328756380,2520,2520,2520,2520,0
|
|
20240604,100900,328756380,2520,2515,2520,2515,8
|
|
20240604,100800,328736250,2520,2515,2520,2515,51
|
|
20240604,100700,328607980,2520,2520,2520,2520,1
|
|
20240604,100600,328605460,2520,2520,2520,2520,14
|
|
20240604,100500,328570180,2520,2505,2520,2505,7000
|
|
20240604,100400,311020180,2505,2510,2510,2505,1006
|
|
20240604,100300,308495130,2510,2520,2520,2510,2
|
|
20240604,100200,308490100,2505,2510,2510,2505,3001
|
|
20240604,100100,300971015,2510,2510,2510,2510,0
|
|
20240604,100000,300971015,2510,2510,2510,2510,200
|
|
20240604,095900,300469015,2510,2520,2520,2510,2
|
|
20240604,095800,300463985,2505,2510,2510,2505,5000
|
|
20240604,095700,287924265,2510,2515,2515,2510,2316
|
|
20240604,095600,282099530,2515,2515,2515,2515,1546
|
|
20240604,095500,278211340,2520,2520,2520,2520,0
|
|
20240604,095400,278211340,2520,2515,2520,2515,21
|
|
20240604,095300,278158520,2515,2520,2520,2515,254
|
|
20240604,095200,277519690,2520,2520,2520,2520,104
|
|
20240604,095100,277257610,2515,2515,2515,2515,250
|
|
20240604,095000,276628860,2515,2515,2520,2515,2033
|
|
20240604,094900,271515820,2515,2520,2520,2515,5379
|
|
20240604,094800,257986585,2520,2520,2520,2520,99
|
|
20240604,094700,257737105,2525,2525,2525,2525,0
|
|
20240604,094600,257737105,2525,2525,2525,2525,10
|
|
20240604,094500,257711855,2525,2525,2525,2525,0
|
|
20240604,094400,257711855,2525,2525,2525,2520,407
|
|
20240604,094300,256684185,2520,2520,2520,2520,230
|
|
20240604,094200,256104585,2525,2525,2525,2525,0
|
|
20240604,094100,256104585,2525,2525,2525,2525,0
|
|
20240604,094000,256104585,2525,2525,2525,2525,5
|
|
20240604,093900,256091960,2525,2515,2525,2515,740
|
|
20240604,093800,254227655,2515,2515,2515,2515,0
|
|
20240604,093700,254227655,2515,2515,2515,2515,500
|
|
20240604,093600,252970155,2520,2510,2520,2510,158
|
|
20240604,093500,252573565,2510,2515,2515,2510,428
|
|
20240604,093400,251499280,2520,2520,2520,2510,152
|
|
20240604,093300,251117740,2510,2515,2520,2505,1002
|
|
20240604,093200,248604460,2520,2515,2520,2515,2974
|
|
20240604,093100,241124845,2515,2510,2515,2510,77
|
|
20240604,093000,240931550,2515,2515,2515,2505,4
|
|
20240604,092900,240921500,2505,2510,2515,2505,2011
|
|
20240604,092800,235883930,2520,2510,2520,2510,6361
|
|
20240604,092700,219888320,2520,2520,2520,2510,1015
|
|
20240604,092600,217330650,2520,2520,2520,2510,3401
|
|
20240604,092500,208794030,2520,2520,2525,2510,6843
|
|
20240604,092400,191615545,2525,2520,2525,2510,854
|
|
20240604,092300,189468800,2520,2520,2530,2505,6031
|
|
20240604,092200,174328120,2530,2530,2530,2530,0
|
|
20240604,092100,174328120,2530,2520,2530,2520,2953
|
|
20240604,092000,166886430,2520,2515,2520,2515,158
|
|
20240604,091900,166489045,2520,2520,2520,2520,2
|
|
20240604,091800,166484005,2510,2510,2520,2505,1744
|
|
20240604,091700,162105700,2525,2530,2530,2510,10068
|
|
20240604,091600,136758785,2530,2540,2540,2525,18171
|
|
20240604,091500,90847070,2540,2535,2550,2525,6544
|
|
20240604,091400,74277580,2555,2535,2555,2530,342
|
|
20240604,091300,73411955,2535,2540,2540,2535,829
|
|
20240604,091200,71310415,2535,2540,2540,2535,2446
|
|
20240604,091100,65105445,2540,2555,2555,2540,1115
|
|
20240604,091000,62273275,2545,2545,2545,2545,39
|
|
20240604,090900,62174020,2540,2560,2560,2540,254
|
|
20240604,090800,61528340,2540,2540,2540,2540,2190
|
|
20240604,090700,55965740,2560,2550,2560,2550,4
|
|
20240604,090600,55955530,2550,2550,2550,2550,1007
|
|
20240604,090500,53387680,2545,2560,2560,2545,4203
|
|
20240604,090400,42649380,2555,2565,2565,2555,69
|
|
20240604,090300,42473015,2565,2535,2565,2535,3740
|
|
20240604,090200,32915360,2540,2555,2555,2540,1501
|
|
20240604,090100,29098420,2555,2550,2555,2545,156
|
|
20240604,090000,28700885,2550,2550,2555,2550,10619
|