686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,202300,321707605,2420,2420,2420,2420,3710
|
|
20240607,202200,321707605,2420,2420,2420,2420,0
|
|
20240607,202100,321707605,2420,2420,2420,2420,0
|
|
20240607,202000,321707605,2420,2420,2420,2420,0
|
|
20240607,201900,321707605,2420,2420,2420,2420,0
|
|
20240607,201800,321707605,2420,2420,2420,2420,0
|
|
20240607,201700,321707605,2420,2420,2420,2420,0
|
|
20240607,201600,321707605,2420,2420,2420,2420,0
|
|
20240607,201500,321707605,2420,2420,2420,2420,0
|
|
20240607,201400,321707605,2420,2420,2420,2420,0
|
|
20240607,201300,321707605,2420,2420,2420,2420,0
|
|
20240607,201200,321707605,2420,2420,2420,2420,0
|
|
20240607,201100,321707605,2420,2420,2420,2420,0
|
|
20240607,201000,321707605,2420,2420,2420,2420,0
|
|
20240607,200900,321707605,2420,2420,2420,2420,0
|
|
20240607,200800,321707605,2420,2420,2420,2420,0
|
|
20240607,200700,321707605,2420,2420,2420,2420,0
|
|
20240607,200600,321707605,2420,2420,2420,2420,0
|
|
20240607,200500,321707605,2420,2420,2420,2420,0
|
|
20240607,200400,321707605,2420,2420,2420,2420,0
|
|
20240607,200300,321707605,2420,2420,2420,2420,0
|
|
20240607,200200,321707605,2420,2420,2420,2420,0
|
|
20240607,200100,321707605,2420,2420,2420,2420,0
|
|
20240607,200000,321707605,2420,2420,2420,2420,0
|
|
20240607,195900,321707605,2420,2420,2420,2420,0
|
|
20240607,195800,321707605,2420,2420,2420,2420,0
|
|
20240607,195700,321707605,2420,2420,2420,2420,0
|
|
20240607,195600,321707605,2420,2420,2420,2420,0
|
|
20240607,195500,321707605,2420,2420,2420,2420,0
|
|
20240607,195400,321707605,2420,2420,2420,2420,0
|
|
20240607,195300,321707605,2420,2420,2420,2420,3710
|
|
20240607,195200,321707605,2420,2420,2420,2420,0
|
|
20240607,195100,321707605,2420,2420,2420,2420,0
|
|
20240607,195000,321707605,2420,2420,2420,2420,0
|
|
20240607,194900,321707605,2420,2420,2420,2420,0
|
|
20240607,194800,321707605,2420,2420,2420,2420,0
|
|
20240607,194700,321707605,2420,2420,2420,2420,0
|
|
20240607,194600,321707605,2420,2420,2420,2420,0
|
|
20240607,194500,321707605,2420,2420,2420,2420,0
|
|
20240607,194400,321707605,2420,2420,2420,2420,0
|
|
20240607,194300,321707605,2420,2420,2420,2420,0
|
|
20240607,194200,321707605,2420,2420,2420,2420,0
|
|
20240607,194100,321707605,2420,2420,2420,2420,0
|
|
20240607,194000,321707605,2420,2420,2420,2420,0
|
|
20240607,193900,321707605,2420,2420,2420,2420,0
|
|
20240607,193800,321707605,2420,2420,2420,2420,0
|
|
20240607,193700,321707605,2420,2420,2420,2420,0
|
|
20240607,193600,321707605,2420,2420,2420,2420,0
|
|
20240607,193500,321707605,2420,2420,2420,2420,0
|
|
20240607,193400,321707605,2420,2420,2420,2420,0
|
|
20240607,193300,321707605,2420,2420,2420,2420,0
|
|
20240607,193200,321707605,2420,2420,2420,2420,0
|
|
20240607,193100,321707605,2420,2420,2420,2420,0
|
|
20240607,193000,321707605,2420,2420,2420,2420,0
|
|
20240607,192900,321707605,2420,2420,2420,2420,0
|
|
20240607,192800,321707605,2420,2420,2420,2420,0
|
|
20240607,192700,321707605,2420,2420,2420,2420,0
|
|
20240607,192600,321707605,2420,2420,2420,2420,0
|
|
20240607,192500,321707605,2420,2420,2420,2420,0
|
|
20240607,192400,321707605,2420,2420,2420,2420,0
|
|
20240607,192300,321707605,2420,2420,2420,2420,3710
|
|
20240607,192200,321707605,2420,2420,2420,2420,0
|
|
20240607,192100,321707605,2420,2420,2420,2420,0
|
|
20240607,192000,321707605,2420,2420,2420,2420,0
|
|
20240607,191900,321707605,2420,2420,2420,2420,0
|
|
20240607,191800,321707605,2420,2420,2420,2420,0
|
|
20240607,191700,321707605,2420,2420,2420,2420,0
|
|
20240607,191600,321707605,2420,2420,2420,2420,0
|
|
20240607,191500,321707605,2420,2420,2420,2420,0
|
|
20240607,191400,321707605,2420,2420,2420,2420,0
|
|
20240607,191300,321707605,2420,2420,2420,2420,0
|
|
20240607,191200,321707605,2420,2420,2420,2420,0
|
|
20240607,191100,321707605,2420,2420,2420,2420,0
|
|
20240607,191000,321707605,2420,2420,2420,2420,0
|
|
20240607,190900,321707605,2420,2420,2420,2420,0
|
|
20240607,190800,321707605,2420,2420,2420,2420,0
|
|
20240607,190700,321707605,2420,2420,2420,2420,0
|
|
20240607,190600,321707605,2420,2420,2420,2420,0
|
|
20240607,190500,321707605,2420,2420,2420,2420,0
|
|
20240607,190400,321707605,2420,2420,2420,2420,0
|
|
20240607,190300,321707605,2420,2420,2420,2420,0
|
|
20240607,190200,321707605,2420,2420,2420,2420,0
|
|
20240607,190100,321707605,2420,2420,2420,2420,0
|
|
20240607,190000,321707605,2420,2420,2420,2420,0
|
|
20240607,185900,321707605,2420,2420,2420,2420,0
|
|
20240607,185800,321707605,2420,2420,2420,2420,0
|
|
20240607,185700,321707605,2420,2420,2420,2420,0
|
|
20240607,185600,321707605,2420,2420,2420,2420,0
|
|
20240607,185500,321707605,2420,2420,2420,2420,0
|
|
20240607,185400,321707605,2420,2420,2420,2420,0
|
|
20240607,185300,321707605,2420,2420,2420,2420,3710
|
|
20240607,185200,321707605,2420,2420,2420,2420,0
|
|
20240607,185100,321707605,2420,2420,2420,2420,0
|
|
20240607,185000,321707605,2420,2420,2420,2420,0
|
|
20240607,184900,321707605,2420,2420,2420,2420,0
|
|
20240607,184800,321707605,2420,2420,2420,2420,0
|
|
20240607,184700,321707605,2420,2420,2420,2420,0
|
|
20240607,184600,321707605,2420,2420,2420,2420,0
|
|
20240607,184500,321707605,2420,2420,2420,2420,0
|
|
20240607,184400,321707605,2420,2420,2420,2420,0
|
|
20240607,184300,321707605,2420,2420,2420,2420,0
|
|
20240607,184200,321707605,2420,2420,2420,2420,0
|
|
20240607,184100,321707605,2420,2420,2420,2420,0
|
|
20240607,184000,321707605,2420,2420,2420,2420,0
|
|
20240607,183900,321707605,2420,2420,2420,2420,0
|
|
20240607,183800,321707605,2420,2420,2420,2420,0
|
|
20240607,183700,321707605,2420,2420,2420,2420,0
|
|
20240607,183600,321707605,2420,2420,2420,2420,0
|
|
20240607,183500,321707605,2420,2420,2420,2420,0
|
|
20240607,183400,321707605,2420,2420,2420,2420,0
|
|
20240607,183300,321707605,2420,2420,2420,2420,0
|
|
20240607,183200,321707605,2420,2420,2420,2420,0
|
|
20240607,183100,321707605,2420,2420,2420,2420,0
|
|
20240607,183000,321707605,2420,2420,2420,2420,0
|
|
20240607,182900,321707605,2420,2420,2420,2420,0
|
|
20240607,182800,321707605,2420,2420,2420,2420,0
|
|
20240607,182700,321707605,2420,2420,2420,2420,0
|
|
20240607,182600,321707605,2420,2420,2420,2420,0
|
|
20240607,182500,321707605,2420,2420,2420,2420,0
|
|
20240607,182400,321707605,2420,2420,2420,2420,0
|
|
20240607,182300,321707605,2420,2420,2420,2420,3710
|
|
20240607,182200,321707605,2420,2420,2420,2420,0
|
|
20240607,182100,321707605,2420,2420,2420,2420,0
|
|
20240607,182000,321707605,2420,2420,2420,2420,0
|
|
20240607,181900,321707605,2420,2420,2420,2420,0
|
|
20240607,181800,321707605,2420,2420,2420,2420,0
|
|
20240607,181700,321707605,2420,2420,2420,2420,0
|
|
20240607,181600,321707605,2420,2420,2420,2420,0
|
|
20240607,181500,321707605,2420,2420,2420,2420,0
|
|
20240607,181400,321707605,2420,2420,2420,2420,0
|
|
20240607,181300,321707605,2420,2420,2420,2420,0
|
|
20240607,181200,321707605,2420,2420,2420,2420,0
|
|
20240607,181100,321707605,2420,2420,2420,2420,0
|
|
20240607,181000,321707605,2420,2420,2420,2420,0
|
|
20240607,180900,321707605,2420,2420,2420,2420,0
|
|
20240607,180800,321707605,2420,2420,2420,2420,0
|
|
20240607,180700,321707605,2420,2420,2420,2420,0
|
|
20240607,180600,321707605,2420,2420,2420,2420,0
|
|
20240607,180500,321707605,2420,2420,2420,2420,0
|
|
20240607,180400,321707605,2420,2420,2420,2420,0
|
|
20240607,180300,321707605,2420,2420,2420,2420,0
|
|
20240607,180200,321707605,2420,2420,2420,2420,0
|
|
20240607,180100,321707605,2420,2420,2420,2420,0
|
|
20240607,180000,321707605,2420,2420,2420,2420,0
|
|
20240607,175900,321707605,2420,2420,2420,2420,0
|
|
20240607,175800,321707605,2420,2420,2420,2420,0
|
|
20240607,175700,321707605,2420,2420,2420,2420,0
|
|
20240607,175600,321707605,2420,2420,2420,2420,0
|
|
20240607,175500,321707605,2420,2420,2420,2420,0
|
|
20240607,175400,321707605,2420,2420,2420,2420,0
|
|
20240607,175300,321707605,2420,2420,2420,2420,3710
|
|
20240607,175200,321707605,2420,2420,2420,2420,0
|
|
20240607,175100,321707605,2420,2420,2420,2420,0
|
|
20240607,175000,321707605,2420,2420,2420,2420,0
|
|
20240607,174900,321707605,2420,2420,2420,2420,0
|
|
20240607,174800,321707605,2420,2420,2420,2420,0
|
|
20240607,174700,321707605,2420,2420,2420,2420,0
|
|
20240607,174600,321707605,2420,2420,2420,2420,0
|
|
20240607,174500,321707605,2420,2420,2420,2420,0
|
|
20240607,174400,321707605,2420,2420,2420,2420,0
|
|
20240607,174300,321707605,2420,2420,2420,2420,0
|
|
20240607,174200,321707605,2420,2420,2420,2420,0
|
|
20240607,174100,321707605,2420,2420,2420,2420,0
|
|
20240607,174000,321707605,2420,2420,2420,2420,0
|
|
20240607,173900,321707605,2420,2420,2420,2420,0
|
|
20240607,173800,321707605,2420,2420,2420,2420,0
|
|
20240607,173700,321707605,2420,2420,2420,2420,0
|
|
20240607,173600,321707605,2420,2420,2420,2420,0
|
|
20240607,173500,321707605,2420,2420,2420,2420,0
|
|
20240607,173400,321707605,2420,2420,2420,2420,0
|
|
20240607,173300,321707605,2420,2420,2420,2420,0
|
|
20240607,173200,321707605,2420,2420,2420,2420,0
|
|
20240607,173100,321707605,2420,2420,2420,2420,0
|
|
20240607,173000,321707605,2420,2420,2420,2420,0
|
|
20240607,172900,321707605,2420,2420,2420,2420,0
|
|
20240607,172800,321707605,2420,2420,2420,2420,0
|
|
20240607,172700,321707605,2420,2420,2420,2420,0
|
|
20240607,172600,321707605,2420,2420,2420,2420,0
|
|
20240607,172500,321707605,2420,2420,2420,2420,0
|
|
20240607,172400,321707605,2420,2420,2420,2420,0
|
|
20240607,172300,321707605,2420,2420,2420,2420,3710
|
|
20240607,172200,321707605,2420,2420,2420,2420,0
|
|
20240607,172100,321707605,2420,2420,2420,2420,0
|
|
20240607,172000,321707605,2420,2420,2420,2420,0
|
|
20240607,171900,321707605,2420,2420,2420,2420,0
|
|
20240607,171800,321707605,2420,2420,2420,2420,0
|
|
20240607,171700,321707605,2420,2420,2420,2420,0
|
|
20240607,171600,321707605,2420,2420,2420,2420,0
|
|
20240607,171500,321707605,2420,2420,2420,2420,0
|
|
20240607,171400,321707605,2420,2420,2420,2420,0
|
|
20240607,171300,321707605,2420,2420,2420,2420,0
|
|
20240607,171200,321707605,2420,2420,2420,2420,0
|
|
20240607,171100,321707605,2420,2420,2420,2420,0
|
|
20240607,171000,321707605,2420,2420,2420,2420,0
|
|
20240607,170900,321707605,2420,2420,2420,2420,0
|
|
20240607,170800,321707605,2420,2420,2420,2420,0
|
|
20240607,170700,321707605,2420,2420,2420,2420,0
|
|
20240607,170600,321707605,2420,2420,2420,2420,0
|
|
20240607,170500,321707605,2420,2420,2420,2420,0
|
|
20240607,170400,321707605,2420,2420,2420,2420,0
|
|
20240607,170300,321707605,2420,2420,2420,2420,0
|
|
20240607,170200,321707605,2420,2420,2420,2420,0
|
|
20240607,170100,321707605,2420,2420,2420,2420,0
|
|
20240607,170000,321707605,2420,2420,2420,2420,0
|
|
20240607,165900,321707605,2420,2420,2420,2420,0
|
|
20240607,165800,321707605,2420,2420,2420,2420,0
|
|
20240607,165700,321707605,2420,2420,2420,2420,0
|
|
20240607,165600,321707605,2420,2420,2420,2420,0
|
|
20240607,165500,321707605,2420,2420,2420,2420,0
|
|
20240607,165400,321707605,2420,2420,2420,2420,0
|
|
20240607,165300,321707605,2420,2420,2420,2420,3710
|
|
20240607,165200,321707605,2420,2420,2420,2420,0
|
|
20240607,165100,321707605,2420,2420,2420,2420,0
|
|
20240607,165000,321707605,2420,2420,2420,2420,0
|
|
20240607,164900,321707605,2420,2420,2420,2420,0
|
|
20240607,164800,321707605,2420,2420,2420,2420,0
|
|
20240607,164700,321707605,2420,2420,2420,2420,0
|
|
20240607,164600,321707605,2420,2420,2420,2420,0
|
|
20240607,164500,321707605,2420,2420,2420,2420,0
|
|
20240607,164400,321707605,2420,2420,2420,2420,0
|
|
20240607,164300,321707605,2420,2420,2420,2420,0
|
|
20240607,164200,321707605,2420,2420,2420,2420,0
|
|
20240607,164100,321707605,2420,2420,2420,2420,0
|
|
20240607,164000,321707605,2420,2420,2420,2420,0
|
|
20240607,163900,321707605,2420,2420,2420,2420,0
|
|
20240607,163800,321707605,2420,2420,2420,2420,0
|
|
20240607,163700,321707605,2420,2420,2420,2420,0
|
|
20240607,163600,321707605,2420,2420,2420,2420,0
|
|
20240607,163500,321707605,2420,2420,2420,2420,0
|
|
20240607,163400,321707605,2420,2420,2420,2420,0
|
|
20240607,163300,321707605,2420,2420,2420,2420,0
|
|
20240607,163200,321707605,2420,2420,2420,2420,0
|
|
20240607,163100,321707605,2420,2420,2420,2420,0
|
|
20240607,163000,321707605,2420,2420,2420,2420,0
|
|
20240607,162900,321707605,2420,2420,2420,2420,0
|
|
20240607,162800,321707605,2420,2420,2420,2420,0
|
|
20240607,162700,321707605,2420,2420,2420,2420,0
|
|
20240607,162600,321707605,2420,2420,2420,2420,0
|
|
20240607,162500,321707605,2420,2420,2420,2420,0
|
|
20240607,162400,321707605,2420,2420,2420,2420,0
|
|
20240607,162300,321707605,2420,2420,2420,2420,3710
|
|
20240607,162200,321707605,2420,2420,2420,2420,0
|
|
20240607,162100,321707605,2420,2420,2420,2420,0
|
|
20240607,162000,321707605,2420,2420,2420,2420,0
|
|
20240607,161900,321707605,2420,2420,2420,2420,0
|
|
20240607,161800,321707605,2420,2420,2420,2420,0
|
|
20240607,161700,321707605,2420,2420,2420,2420,0
|
|
20240607,161600,321707605,2420,2420,2420,2420,0
|
|
20240607,161500,321707605,2420,2420,2420,2420,0
|
|
20240607,161400,321707605,2420,2420,2420,2420,0
|
|
20240607,161300,321707605,2420,2420,2420,2420,0
|
|
20240607,161200,321707605,2420,2420,2420,2420,0
|
|
20240607,161100,321707605,2420,2420,2420,2420,0
|
|
20240607,161000,321707605,2420,2420,2420,2420,0
|
|
20240607,160900,321707605,2420,2420,2420,2420,0
|
|
20240607,160800,321707605,2420,2420,2420,2420,0
|
|
20240607,160700,321707605,2420,2420,2420,2420,0
|
|
20240607,160600,321707605,2420,2420,2420,2420,0
|
|
20240607,160500,321707605,2420,2420,2420,2420,0
|
|
20240607,160400,321707605,2420,2420,2420,2420,0
|
|
20240607,160300,321707605,2420,2420,2420,2420,0
|
|
20240607,160200,321707605,2420,2420,2420,2420,0
|
|
20240607,160100,321707605,2420,2420,2420,2420,0
|
|
20240607,160000,321707605,2420,2420,2420,2420,0
|
|
20240607,155900,321707605,2420,2420,2420,2420,0
|
|
20240607,155800,321707605,2420,2420,2420,2420,0
|
|
20240607,155700,321707605,2420,2420,2420,2420,0
|
|
20240607,155600,321707605,2420,2420,2420,2420,0
|
|
20240607,155500,321707605,2420,2420,2420,2420,0
|
|
20240607,155400,321707605,2420,2420,2420,2420,0
|
|
20240607,155300,321707605,2420,2420,2420,2420,3710
|
|
20240607,155200,321707605,2420,2420,2420,2420,0
|
|
20240607,155100,321707605,2420,2420,2420,2420,0
|
|
20240607,155000,321707605,2420,2420,2420,2420,0
|
|
20240607,154900,321707605,2420,2420,2420,2420,0
|
|
20240607,154800,321707605,2420,2420,2420,2420,0
|
|
20240607,154700,321707605,2420,2420,2420,2420,0
|
|
20240607,154600,321707605,2420,2420,2420,2420,0
|
|
20240607,154500,321707605,2420,2420,2420,2420,0
|
|
20240607,154400,321707605,2420,2420,2420,2420,0
|
|
20240607,154300,321707605,2420,2420,2420,2420,0
|
|
20240607,154200,321707605,2420,2420,2420,2420,0
|
|
20240607,154100,321707605,2420,2420,2420,2420,0
|
|
20240607,154000,321707605,2420,2420,2420,2420,0
|
|
20240607,153900,321707605,2420,2420,2420,2420,0
|
|
20240607,153800,321707605,2420,2420,2420,2420,0
|
|
20240607,153700,321707605,2420,2420,2420,2420,0
|
|
20240607,153600,321707605,2420,2420,2420,2420,0
|
|
20240607,153500,321707605,2420,2420,2420,2420,0
|
|
20240607,153400,321707605,2420,2420,2420,2420,0
|
|
20240607,153300,321707605,2420,2420,2420,2420,0
|
|
20240607,153200,321707605,2420,2420,2420,2420,0
|
|
20240607,153100,321707605,2420,2420,2420,2420,0
|
|
20240607,153000,321707605,2420,2420,2420,2420,3710
|
|
20240607,152900,312729405,2430,2430,2430,2430,0
|
|
20240607,152800,312729405,2430,2430,2430,2430,0
|
|
20240607,152700,312729405,2430,2430,2430,2430,0
|
|
20240607,152600,312729405,2430,2430,2430,2430,0
|
|
20240607,152500,312729405,2430,2430,2430,2430,0
|
|
20240607,152400,312729405,2430,2430,2430,2430,0
|
|
20240607,152300,312729405,2430,2430,2430,2430,0
|
|
20240607,152200,312729405,2430,2430,2430,2430,0
|
|
20240607,152100,312729405,2430,2430,2430,2430,0
|
|
20240607,152000,312729405,2430,2430,2430,2430,0
|
|
20240607,151900,312729405,2430,2425,2430,2420,1108
|
|
20240607,151800,310044390,2425,2425,2425,2425,5
|
|
20240607,151700,310032265,2425,2425,2425,2425,757
|
|
20240607,151600,308196540,2425,2430,2430,2425,10
|
|
20240607,151500,308172280,2425,2425,2425,2425,110
|
|
20240607,151400,307905530,2430,2425,2430,2425,254
|
|
20240607,151300,307289360,2425,2420,2425,2420,658
|
|
20240607,151200,305694175,2420,2425,2425,2420,250
|
|
20240607,151100,305089010,2425,2425,2425,2425,61
|
|
20240607,151000,304941085,2420,2420,2420,2420,3101
|
|
20240607,150900,297436665,2430,2430,2430,2430,1
|
|
20240607,150800,297434235,2425,2425,2425,2425,0
|
|
20240607,150700,297434235,2425,2425,2425,2425,500
|
|
20240607,150600,296221735,2430,2430,2430,2430,0
|
|
20240607,150500,296221735,2430,2430,2430,2430,0
|
|
20240607,150400,296221735,2430,2430,2430,2430,1
|
|
20240607,150300,296219305,2420,2430,2430,2420,350
|
|
20240607,150200,295370805,2430,2430,2430,2430,44
|
|
20240607,150100,295263885,2430,2430,2430,2430,0
|
|
20240607,150000,295263885,2430,2430,2430,2430,0
|
|
20240607,145900,295263885,2430,2430,2430,2430,0
|
|
20240607,145800,295263885,2430,2430,2430,2430,6
|
|
20240607,145700,295249305,2430,2430,2430,2430,1
|
|
20240607,145600,295246875,2435,2435,2435,2435,0
|
|
20240607,145500,295246875,2435,2435,2435,2435,0
|
|
20240607,145400,295246875,2435,2430,2435,2430,12
|
|
20240607,145300,295217710,2430,2430,2430,2430,0
|
|
20240607,145200,295217710,2430,2430,2430,2430,95
|
|
20240607,145100,294986860,2430,2430,2430,2430,0
|
|
20240607,145000,294986860,2430,2430,2430,2430,0
|
|
20240607,144900,294986860,2430,2430,2430,2430,5
|
|
20240607,144800,294974710,2420,2420,2420,2420,100
|
|
20240607,144700,294732710,2415,2415,2415,2415,0
|
|
20240607,144600,294732710,2415,2420,2420,2415,6778
|
|
20240607,144500,278330450,2435,2435,2435,2435,0
|
|
20240607,144400,278330450,2435,2435,2435,2435,0
|
|
20240607,144300,278330450,2435,2435,2435,2435,0
|
|
20240607,144200,278330450,2435,2435,2435,2435,0
|
|
20240607,144100,278330450,2435,2435,2435,2435,5
|
|
20240607,144000,278318275,2440,2435,2440,2435,7
|
|
20240607,143900,278301200,2440,2425,2440,2420,195
|
|
20240607,143800,277829275,2440,2435,2440,2435,293
|
|
20240607,143700,277114360,2440,2435,2440,2420,494
|
|
20240607,143600,275915000,2420,2440,2440,2420,11194
|
|
20240607,143500,248785385,2440,2440,2440,2440,0
|
|
20240607,143400,248785385,2440,2440,2440,2440,100
|
|
20240607,143300,248541385,2440,2440,2440,2440,0
|
|
20240607,143200,248541385,2440,2435,2440,2435,100
|
|
20240607,143100,248297390,2440,2440,2440,2440,0
|
|
20240607,143000,248297390,2440,2440,2440,2440,0
|
|
20240607,142900,248297390,2440,2435,2440,2435,3
|
|
20240607,142800,248290075,2430,2435,2440,2430,37
|
|
20240607,142700,248200150,2440,2430,2440,2425,1407
|
|
20240607,142600,244788050,2425,2430,2430,2425,836
|
|
20240607,142500,242760735,2440,2440,2440,2440,0
|
|
20240607,142400,242760735,2440,2440,2440,2440,0
|
|
20240607,142300,242760735,2440,2440,2440,2440,0
|
|
20240607,142200,242760735,2440,2440,2440,2440,0
|
|
20240607,142100,242760735,2440,2440,2440,2440,0
|
|
20240607,142000,242760735,2440,2440,2440,2440,0
|
|
20240607,141900,242760735,2440,2430,2440,2425,176
|
|
20240607,141800,242333230,2430,2430,2430,2430,1884
|
|
20240607,141700,237755110,2440,2440,2440,2440,0
|
|
20240607,141600,237755110,2440,2440,2440,2440,4
|
|
20240607,141500,237745350,2440,2440,2440,2440,1
|
|
20240607,141400,237742910,2430,2430,2430,2430,1
|
|
20240607,141300,237740480,2440,2440,2440,2440,0
|
|
20240607,141200,237740480,2440,2440,2440,2440,0
|
|
20240607,141100,237740480,2440,2440,2440,2440,0
|
|
20240607,141000,237740480,2440,2440,2440,2440,0
|
|
20240607,140900,237740480,2440,2440,2440,2440,0
|
|
20240607,140800,237740480,2440,2440,2440,2440,0
|
|
20240607,140700,237740480,2440,2440,2440,2440,0
|
|
20240607,140600,237740480,2440,2440,2440,2440,0
|
|
20240607,140500,237740480,2440,2440,2440,2425,3
|
|
20240607,140400,237733175,2425,2425,2425,2425,0
|
|
20240607,140300,237733175,2425,2425,2425,2425,837
|
|
20240607,140200,235703450,2425,2430,2430,2425,412
|
|
20240607,140100,234703930,2440,2440,2440,2440,0
|
|
20240607,140000,234703930,2440,2440,2440,2440,0
|
|
20240607,135900,234703930,2440,2440,2440,2440,0
|
|
20240607,135800,234703930,2440,2440,2440,2440,0
|
|
20240607,135700,234703930,2440,2440,2440,2440,0
|
|
20240607,135600,234703930,2440,2440,2440,2440,0
|
|
20240607,135500,234703930,2440,2440,2440,2440,0
|
|
20240607,135400,234703930,2440,2440,2440,2440,0
|
|
20240607,135300,234703930,2440,2440,2440,2440,1
|
|
20240607,135200,234701490,2425,2425,2425,2425,0
|
|
20240607,135100,234701490,2425,2425,2425,2425,0
|
|
20240607,135000,234701490,2425,2425,2425,2425,56
|
|
20240607,134900,234565690,2430,2430,2430,2430,0
|
|
20240607,134800,234565690,2430,2430,2430,2430,287
|
|
20240607,134700,233868280,2430,2430,2430,2430,0
|
|
20240607,134600,233868280,2430,2430,2430,2430,0
|
|
20240607,134500,233868280,2430,2430,2430,2430,0
|
|
20240607,134400,233868280,2430,2435,2435,2430,115
|
|
20240607,134300,233588490,2445,2445,2445,2445,0
|
|
20240607,134200,233588490,2445,2445,2445,2445,0
|
|
20240607,134100,233588490,2445,2445,2445,2445,0
|
|
20240607,134000,233588490,2445,2445,2445,2445,0
|
|
20240607,133900,233588490,2445,2445,2445,2445,74
|
|
20240607,133800,233407560,2445,2445,2445,2445,0
|
|
20240607,133700,233407560,2445,2445,2445,2445,0
|
|
20240607,133600,233407560,2445,2445,2445,2445,1
|
|
20240607,133500,233405115,2435,2435,2435,2435,60
|
|
20240607,133400,233259015,2445,2445,2445,2445,74
|
|
20240607,133300,233078085,2450,2450,2450,2450,0
|
|
20240607,133200,233078085,2450,2450,2450,2450,0
|
|
20240607,133100,233078085,2450,2450,2450,2450,0
|
|
20240607,133000,233078085,2450,2450,2450,2450,0
|
|
20240607,132900,233078085,2450,2435,2450,2435,9
|
|
20240607,132800,233056155,2450,2450,2450,2450,0
|
|
20240607,132700,233056155,2450,2445,2450,2445,2009
|
|
20240607,132600,228144145,2445,2445,2445,2445,4
|
|
20240607,132500,228134365,2440,2440,2440,2440,2713
|
|
20240607,132400,221514645,2440,2440,2440,2440,0
|
|
20240607,132300,221514645,2440,2440,2440,2440,0
|
|
20240607,132200,221514645,2440,2440,2440,2440,20
|
|
20240607,132100,221465845,2440,2440,2440,2440,0
|
|
20240607,132000,221465845,2440,2440,2440,2440,0
|
|
20240607,131900,221465845,2440,2440,2440,2440,0
|
|
20240607,131800,221465845,2440,2440,2440,2440,30
|
|
20240607,131700,221392645,2440,2440,2440,2440,0
|
|
20240607,131600,221392645,2440,2440,2440,2440,1
|
|
20240607,131500,221390205,2440,2440,2440,2440,50
|
|
20240607,131400,221268205,2440,2440,2440,2440,0
|
|
20240607,131300,221268205,2440,2440,2440,2440,1
|
|
20240607,131200,221265765,2440,2435,2440,2435,566
|
|
20240607,131100,219887550,2440,2440,2440,2440,0
|
|
20240607,131000,219887550,2440,2440,2440,2440,0
|
|
20240607,130900,219887550,2440,2440,2440,2440,0
|
|
20240607,130800,219887550,2440,2440,2440,2440,0
|
|
20240607,130700,219887550,2440,2440,2440,2440,0
|
|
20240607,130600,219887550,2440,2440,2440,2440,0
|
|
20240607,130500,219887550,2440,2440,2440,2440,0
|
|
20240607,130400,219887550,2440,2435,2440,2435,11
|
|
20240607,130300,219860760,2440,2440,2440,2440,0
|
|
20240607,130200,219860760,2440,2440,2440,2440,0
|
|
20240607,130100,219860760,2440,2440,2440,2440,100
|
|
20240607,130000,219616760,2440,2440,2440,2440,0
|
|
20240607,125900,219616760,2440,2440,2440,2440,0
|
|
20240607,125800,219616760,2440,2440,2440,2440,0
|
|
20240607,125700,219616760,2440,2440,2440,2440,3
|
|
20240607,125600,219609440,2440,2435,2440,2435,1687
|
|
20240607,125500,215501590,2435,2435,2435,2435,100
|
|
20240607,125400,215258090,2435,2435,2435,2435,70
|
|
20240607,125300,215087640,2435,2435,2435,2435,0
|
|
20240607,125200,215087640,2435,2435,2435,2435,0
|
|
20240607,125100,215087640,2435,2435,2440,2435,1624
|
|
20240607,125000,211128200,2430,2430,2430,2430,74
|
|
20240607,124900,210948380,2430,2430,2430,2430,43
|
|
20240607,124800,210843890,2430,2430,2430,2430,0
|
|
20240607,124700,210843890,2430,2430,2430,2430,0
|
|
20240607,124600,210843890,2430,2430,2430,2430,0
|
|
20240607,124500,210843890,2430,2430,2430,2430,0
|
|
20240607,124400,210843890,2430,2430,2430,2430,0
|
|
20240607,124300,210843890,2430,2430,2430,2430,580
|
|
20240607,124200,209434490,2435,2435,2435,2435,1
|
|
20240607,124100,209432055,2435,2425,2435,2425,2
|
|
20240607,124000,209427195,2440,2440,2440,2440,0
|
|
20240607,123900,209427195,2440,2440,2440,2440,0
|
|
20240607,123800,209427195,2440,2440,2440,2440,0
|
|
20240607,123700,209427195,2440,2440,2440,2440,0
|
|
20240607,123600,209427195,2440,2440,2440,2440,51
|
|
20240607,123500,209302755,2425,2425,2425,2425,424
|
|
20240607,123400,208274555,2425,2435,2435,2425,424
|
|
20240607,123300,207245855,2440,2440,2440,2440,1
|
|
20240607,123200,207243415,2440,2440,2440,2440,0
|
|
20240607,123100,207243415,2440,2440,2440,2440,0
|
|
20240607,123000,207243415,2440,2440,2440,2440,0
|
|
20240607,122900,207243415,2440,2440,2440,2440,0
|
|
20240607,122800,207243415,2440,2440,2440,2440,0
|
|
20240607,122700,207243415,2440,2440,2440,2440,0
|
|
20240607,122600,207243415,2440,2440,2440,2440,1
|
|
20240607,122500,207240975,2440,2440,2440,2440,0
|
|
20240607,122400,207240975,2440,2440,2440,2440,5
|
|
20240607,122300,207228775,2440,2440,2440,2440,0
|
|
20240607,122200,207228775,2440,2440,2440,2440,0
|
|
20240607,122100,207228775,2440,2440,2440,2440,0
|
|
20240607,122000,207228775,2440,2440,2440,2440,0
|
|
20240607,121900,207228775,2440,2440,2440,2440,0
|
|
20240607,121800,207228775,2440,2440,2440,2440,0
|
|
20240607,121700,207228775,2440,2440,2440,2440,0
|
|
20240607,121600,207228775,2440,2440,2440,2440,0
|
|
20240607,121500,207228775,2440,2440,2440,2440,0
|
|
20240607,121400,207228775,2440,2440,2440,2440,0
|
|
20240607,121300,207228775,2440,2440,2440,2440,0
|
|
20240607,121200,207228775,2440,2440,2440,2440,1
|
|
20240607,121100,207226335,2435,2435,2435,2435,80
|
|
20240607,121000,207031535,2435,2435,2435,2435,1
|
|
20240607,120900,207029100,2425,2425,2425,2425,0
|
|
20240607,120800,207029100,2425,2425,2425,2425,381
|
|
20240607,120700,206105175,2440,2440,2440,2440,0
|
|
20240607,120600,206105175,2440,2440,2440,2440,0
|
|
20240607,120500,206105175,2440,2440,2440,2440,0
|
|
20240607,120400,206105175,2440,2440,2440,2440,2
|
|
20240607,120300,206100295,2440,2440,2440,2440,0
|
|
20240607,120200,206100295,2440,2440,2440,2440,0
|
|
20240607,120100,206100295,2440,2440,2440,2440,0
|
|
20240607,120000,206100295,2440,2440,2440,2440,0
|
|
20240607,115900,206100295,2440,2440,2440,2440,1
|
|
20240607,115800,206097855,2425,2425,2425,2425,40
|
|
20240607,115700,206000855,2425,2425,2425,2425,351
|
|
20240607,115600,205149680,2440,2425,2440,2425,104
|
|
20240607,115500,204897435,2425,2425,2425,2425,0
|
|
20240607,115400,204897435,2425,2425,2425,2425,262
|
|
20240607,115300,204262085,2440,2440,2440,2440,0
|
|
20240607,115200,204262085,2440,2440,2440,2440,0
|
|
20240607,115100,204262085,2440,2440,2440,2440,0
|
|
20240607,115000,204262085,2440,2440,2440,2440,0
|
|
20240607,114900,204262085,2440,2440,2440,2440,0
|
|
20240607,114800,204262085,2440,2440,2440,2440,0
|
|
20240607,114700,204262085,2440,2440,2440,2440,0
|
|
20240607,114600,204262085,2440,2430,2440,2430,9
|
|
20240607,114500,204240205,2430,2430,2430,2430,35
|
|
20240607,114400,204155155,2430,2430,2430,2430,10
|
|
20240607,114300,204130855,2430,2430,2430,2425,22
|
|
20240607,114200,204077495,2425,2425,2425,2425,50
|
|
20240607,114100,203956245,2430,2430,2430,2430,1
|
|
20240607,114000,203953815,2425,2425,2425,2425,34
|
|
20240607,113900,203871365,2425,2425,2425,2425,0
|
|
20240607,113800,203871365,2425,2425,2425,2425,0
|
|
20240607,113700,203871365,2425,2430,2430,2425,997
|
|
20240607,113600,201450535,2430,2430,2430,2430,0
|
|
20240607,113500,201450535,2430,2430,2430,2430,276
|
|
20240607,113400,200779855,2430,2430,2430,2430,10456
|
|
20240607,113300,175371775,2430,2430,2430,2430,1170
|
|
20240607,113200,172528675,2440,2440,2440,2440,0
|
|
20240607,113100,172528675,2440,2440,2440,2440,0
|
|
20240607,113000,172528675,2440,2440,2440,2440,0
|
|
20240607,112900,172528675,2440,2440,2440,2440,7
|
|
20240607,112800,172511595,2440,2440,2440,2440,0
|
|
20240607,112700,172511595,2440,2440,2445,2440,38
|
|
20240607,112600,172418870,2440,2440,2440,2440,400
|
|
20240607,112500,171442870,2440,2430,2440,2430,2051
|
|
20240607,112400,166458930,2430,2430,2430,2430,0
|
|
20240607,112300,166458930,2430,2430,2430,2430,0
|
|
20240607,112200,166458930,2430,2430,2430,2430,0
|
|
20240607,112100,166458930,2430,2430,2430,2430,0
|
|
20240607,112000,166458930,2430,2435,2435,2430,580
|
|
20240607,111900,165048110,2440,2440,2440,2440,4
|
|
20240607,111800,165038350,2440,2440,2440,2440,0
|
|
20240607,111700,165038350,2440,2440,2440,2440,0
|
|
20240607,111600,165038350,2440,2440,2440,2440,0
|
|
20240607,111500,165038350,2440,2440,2440,2440,15
|
|
20240607,111400,165001750,2440,2440,2440,2440,456
|
|
20240607,111300,163889110,2440,2440,2440,2440,0
|
|
20240607,111200,163889110,2440,2440,2440,2440,22
|
|
20240607,111100,163835430,2440,2440,2440,2440,61
|
|
20240607,111000,163686590,2440,2440,2440,2440,0
|
|
20240607,110900,163686590,2440,2440,2440,2440,12
|
|
20240607,110800,163657310,2440,2440,2440,2440,0
|
|
20240607,110700,163657310,2440,2440,2440,2440,19
|
|
20240607,110600,163610950,2440,2440,2440,2440,0
|
|
20240607,110500,163610950,2440,2440,2440,2440,0
|
|
20240607,110400,163610950,2440,2440,2440,2440,0
|
|
20240607,110300,163610950,2440,2440,2440,2440,0
|
|
20240607,110200,163610950,2440,2440,2440,2440,10
|
|
20240607,110100,163586550,2440,2440,2440,2440,14
|
|
20240607,110000,163552390,2440,2440,2440,2440,5
|
|
20240607,105900,163540190,2435,2435,2435,2435,500
|
|
20240607,105800,162322690,2445,2445,2445,2445,408
|
|
20240607,105700,161325130,2445,2445,2445,2445,408
|
|
20240607,105600,160327570,2445,2435,2445,2435,20
|
|
20240607,105500,160278770,2445,2445,2445,2445,0
|
|
20240607,105400,160278770,2445,2445,2445,2445,0
|
|
20240607,105300,160278770,2445,2445,2445,2445,0
|
|
20240607,105200,160278770,2445,2445,2445,2445,0
|
|
20240607,105100,160278770,2445,2445,2445,2445,409
|
|
20240607,105000,159278765,2445,2445,2445,2445,0
|
|
20240607,104900,159278765,2445,2445,2445,2445,0
|
|
20240607,104800,159278765,2445,2440,2445,2440,6
|
|
20240607,104700,159264120,2435,2435,2435,2435,670
|
|
20240607,104600,157632670,2440,2440,2440,2440,0
|
|
20240607,104500,157632670,2440,2440,2440,2440,40
|
|
20240607,104400,157535070,2445,2445,2445,2445,1
|
|
20240607,104300,157532625,2445,2445,2445,2445,10
|
|
20240607,104200,157508175,2450,2450,2450,2450,37
|
|
20240607,104100,157417525,2450,2450,2450,2450,0
|
|
20240607,104000,157417525,2450,2450,2450,2450,0
|
|
20240607,103900,157417525,2450,2450,2450,2450,0
|
|
20240607,103800,157417525,2450,2450,2450,2450,0
|
|
20240607,103700,157417525,2450,2450,2450,2450,24
|
|
20240607,103600,157358725,2450,2450,2450,2450,1
|
|
20240607,103500,157356275,2450,2450,2450,2450,0
|
|
20240607,103400,157356275,2450,2450,2450,2450,0
|
|
20240607,103300,157356275,2450,2450,2450,2450,0
|
|
20240607,103200,157356275,2450,2450,2450,2450,1
|
|
20240607,103100,157353825,2435,2450,2450,2435,48
|
|
20240607,103000,157236930,2435,2435,2435,2435,88
|
|
20240607,102900,157022650,2435,2435,2435,2435,3
|
|
20240607,102800,157015345,2450,2450,2450,2450,45
|
|
20240607,102700,156905095,2435,2450,2450,2435,568
|
|
20240607,102600,155522000,2435,2450,2450,2435,20
|
|
20240607,102500,155473285,2435,2440,2440,2435,157
|
|
20240607,102400,155090265,2450,2450,2450,2450,1
|
|
20240607,102300,155087815,2435,2450,2450,2435,310
|
|
20240607,102200,154332525,2440,2440,2440,2440,56
|
|
20240607,102100,154195885,2450,2450,2450,2450,7
|
|
20240607,102000,154178735,2440,2440,2440,2440,10
|
|
20240607,101900,154154335,2435,2435,2435,2435,0
|
|
20240607,101800,154154335,2435,2435,2435,2435,70
|
|
20240607,101700,153983885,2450,2450,2450,2450,1
|
|
20240607,101600,153981435,2435,2435,2435,2435,500
|
|
20240607,101500,152763935,2430,2430,2430,2430,0
|
|
20240607,101400,152763935,2430,2440,2440,2430,336
|
|
20240607,101300,151945695,2450,2450,2450,2450,0
|
|
20240607,101200,151945695,2450,2430,2450,2430,701
|
|
20240607,101100,150242245,2440,2440,2440,2440,111
|
|
20240607,101000,149971405,2450,2450,2450,2450,64
|
|
20240607,100900,149814605,2450,2440,2450,2430,2835
|
|
20240607,100800,142909950,2450,2435,2450,2435,604
|
|
20240607,100700,141436405,2440,2445,2445,2440,3951
|
|
20240607,100600,131790645,2445,2445,2445,2445,0
|
|
20240607,100500,131790645,2445,2445,2445,2445,10
|
|
20240607,100400,131766195,2450,2450,2450,2450,12
|
|
20240607,100300,131736795,2460,2445,2460,2440,155
|
|
20240607,100200,131358020,2465,2465,2465,2465,0
|
|
20240607,100100,131358020,2465,2465,2465,2465,0
|
|
20240607,100000,131358020,2465,2465,2465,2465,1
|
|
20240607,095900,131355555,2445,2445,2445,2445,40
|
|
20240607,095800,131257755,2465,2465,2465,2465,11
|
|
20240607,095700,131230640,2465,2465,2465,2465,0
|
|
20240607,095600,131230640,2465,2445,2465,2445,10
|
|
20240607,095500,131206015,2465,2445,2465,2445,1975
|
|
20240607,095400,126368960,2445,2465,2465,2445,216
|
|
20240607,095300,125840740,2470,2450,2470,2450,668
|
|
20240607,095200,124204105,2455,2460,2460,2455,136
|
|
20240607,095100,123870190,2470,2455,2470,2455,102
|
|
20240607,095000,123619635,2460,2460,2460,2460,10
|
|
20240607,094900,123595035,2470,2470,2470,2470,0
|
|
20240607,094800,123595035,2470,2470,2470,2470,31
|
|
20240607,094700,123518465,2470,2470,2470,2470,63
|
|
20240607,094600,123362855,2470,2470,2470,2465,62
|
|
20240607,094500,123210015,2455,2470,2470,2455,386
|
|
20240607,094400,122262205,2470,2470,2470,2470,6
|
|
20240607,094300,122247385,2460,2460,2460,2460,0
|
|
20240607,094200,122247385,2460,2460,2460,2460,0
|
|
20240607,094100,122247385,2460,2460,2460,2460,7
|
|
20240607,094000,122230165,2465,2465,2465,2465,19
|
|
20240607,093900,122183330,2470,2470,2470,2470,41
|
|
20240607,093800,122082060,2480,2475,2480,2475,386
|
|
20240607,093700,121125240,2475,2475,2475,2475,10
|
|
20240607,093600,121100490,2480,2480,2480,2480,12
|
|
20240607,093500,121070730,2480,2470,2480,2470,222
|
|
20240607,093400,120522170,2480,2480,2480,2480,111
|
|
20240607,093300,120246890,2470,2470,2480,2470,911
|
|
20240607,093200,117996710,2485,2485,2485,2470,84
|
|
20240607,093100,117789110,2485,2475,2485,2470,3923
|
|
20240607,093000,108074565,2475,2475,2475,2470,1016
|
|
20240607,092900,105565015,2475,2470,2475,2470,527
|
|
20240607,092800,104262935,2470,2460,2470,2455,702
|
|
20240607,092700,102537900,2470,2470,2470,2470,3
|
|
20240607,092600,102530490,2455,2455,2455,2455,5
|
|
20240607,092500,102518215,2475,2475,2475,2475,13
|
|
20240607,092400,102486040,2475,2475,2475,2455,724
|
|
20240607,092300,100694340,2475,2455,2475,2455,5
|
|
20240607,092200,100682005,2475,2480,2480,2475,117
|
|
20240607,092100,100392400,2460,2480,2480,2460,248
|
|
20240607,092000,99778920,2480,2475,2480,2460,2476
|
|
20240607,091900,93666685,2475,2460,2475,2460,1118
|
|
20240607,091800,90904650,2480,2475,2480,2475,560
|
|
20240607,091700,89517995,2475,2455,2475,2455,18162
|
|
20240607,091600,44847420,2450,2450,2450,2450,1670
|
|
20240607,091500,40755920,2450,2455,2455,2450,54
|
|
20240607,091400,40623370,2455,2460,2460,2455,377
|
|
20240607,091300,39696560,2455,2455,2455,2455,1020
|
|
20240607,091200,37192460,2460,2455,2460,2455,934
|
|
20240607,091100,34899485,2450,2440,2450,2440,1055
|
|
20240607,091000,32315110,2435,2435,2435,2435,270
|
|
20240607,090900,31657660,2440,2445,2445,2440,1319
|
|
20240607,090800,28437705,2450,2450,2455,2450,1524
|
|
20240607,090700,24703090,2440,2440,2440,2440,2389
|
|
20240607,090600,18873930,2450,2440,2450,2440,289
|
|
20240607,090500,18167575,2440,2440,2440,2440,274
|
|
20240607,090400,17499015,2440,2440,2445,2440,577
|
|
20240607,090300,16091090,2440,2445,2445,2440,1827
|
|
20240607,090200,11630005,2440,2435,2440,2435,505
|
|
20240607,090100,10397900,2430,2420,2430,2420,518
|
|
20240607,090000,9144165,2420,2415,2420,2415,3152
|